| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.09 | 317 | 1,035 | 10,686 | 11,018 | 152 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 50 | 275.5 | 271 | 280 | 0% | 0.992 | -0.015 | 0.072 | 0 | 0 |
| 2024-05-24 | 55 | 270.5 | 266 | 275 | 0% | 0.993 | -0.014 | 0.065 | 0 | 0 |
| 2024-05-24 | 60 | 265.5 | 261 | 270 | 0% | 0.994 | -0.013 | 0.055 | 0 | 0 |
| 2024-05-24 | 65 | 261.5 | 257 | 266 | 0% | 0.99 | -0.018 | 0.092 | 0 | 0 |
| 2024-05-24 | 70 | 256.525 | 253.15 | 259.9 | 0% | 0.99 | -0.018 | 0.086 | 0 | 0 |
| 2024-05-24 | 75 | 251.5 | 247 | 256 | 0% | 0.992 | -0.016 | 0.074 | 0 | 0 |
| 2024-05-24 | 80 | 247 | 243 | 251 | 0% | 0.99 | -0.018 | 0.09 | 2 | 0 |
| 2024-05-24 | 85 | 242.5 | 238 | 247 | 0% | 0.988 | -0.02 | 0.105 | 0 | 0 |
| 2024-05-24 | 90 | 237.475 | 234.05 | 240.9 | 0% | 0.989 | -0.019 | 0.094 | 36 | 0 |
| 2024-05-24 | 95 | 232.25 | 229 | 235.5 | 0% | 0.993 | -0.017 | 0.063 | 0 | 0 |
| 2024-05-24 | 100 | 229.125 | 225.25 | 233 | 0% | 0.981 | -0.026 | 0.156 | 4 | 0 |
| 2024-05-24 | 105 | 224.15 | 220.3 | 228 | 0% | 0.982 | -0.026 | 0.151 | 1 | 0 |
| 2024-05-24 | 110 | 219 | 215 | 223 | 0% | 0.984 | -0.024 | 0.135 | 0 | 0 |
| 2024-05-24 | 115 | 214.5 | 210 | 219 | 0% | 0.981 | -0.026 | 0.152 | 0 | 0 |
| 2024-05-24 | 120 | 210 | 206 | 214 | 0% | 0.979 | -0.028 | 0.169 | 0 | 0 |
| 2024-05-24 | 125 | 204.975 | 201 | 208.95 | 0% | 0.98 | -0.027 | 0.159 | 0 | 0 |
| 2024-05-24 | 130 | 201.05 | 197.1 | 205 | 0% | 0.973 | -0.031 | 0.206 | 0 | 0 |
| 2024-05-24 | 135 | 196.55 | 193.1 | 200 | 0% | 0.971 | -0.032 | 0.223 | 43 | 0 |
| 2024-05-24 | 140 | 191.525 | 187.1 | 195.95 | 0% | 0.972 | -0.032 | 0.216 | 16 | 0 |
| 2024-05-24 | 145 | 187 | 183 | 191 | 0% | 0.969 | -0.033 | 0.233 | 9 | 0 |
| 2024-05-24 | 150 | 182.5 | 178 | 187 | 0% | 0.966 | -0.035 | 0.252 | 3 | 0 |
| 2024-05-24 | 155 | 177.35 | 174 | 180.7 | 0% | 0.968 | -0.033 | 0.238 | 2 | 0 |
| 2024-05-24 | 160 | 173.5 | 169.05 | 177.95 | 0% | 0.96 | -0.037 | 0.289 | 36 | 0 |
| 2024-05-24 | 165 | 169.025 | 165.05 | 173 | 0% | 0.956 | -0.039 | 0.309 | 46 | 0 |
| 2024-05-24 | 170 | 164.475 | 160 | 168.95 | 0% | 0.953 | -0.04 | 0.326 | 27 | 0 |
| 2024-05-24 | 175 | 160.5 | 156 | 165 | 0% | 0.946 | -0.043 | 0.367 | 38 | 0 |
| 2024-05-24 | 180 | 155.5 | 152.3 | 158.7 | 0% | 0.946 | -0.042 | 0.367 | 128 | 0 |
| 2024-05-24 | 185 | 151.925 | 150.3 | 153.55 | 0% | 0.935 | -0.046 | 0.421 | 18 | 0 |
| 2024-05-24 | 190 | 147.275 | 144.55 | 150 | 0% | 0.932 | -0.047 | 0.436 | 38 | 0 |
| 2024-05-24 | 195 | 143.825 | 140.15 | 147.5 | 0% | 0.921 | -0.05 | 0.49 | 6 | 0 |
| 2024-05-24 | 200 | 139.35 | 137.4 | 141.3 | +8.2% | 0.917 | -0.051 | 0.508 | 124 | 2 |
| 2024-05-24 | 210 | 131.05 | 128.95 | 133.15 | 0% | 0.903 | -0.054 | 0.572 | 31 | 0 |
| 2024-05-24 | 220 | 122.9 | 121.7 | 124.1 | 0% | 0.888 | -0.058 | 0.636 | 498 | 0 |
| 2024-05-24 | 230 | 113.175 | 110.65 | 115.7 | 0% | 0.88 | -0.057 | 0.665 | 125 | 0 |
| 2024-05-24 | 240 | 109.925 | 106.95 | 112.9 | 0% | 0.84 | -0.068 | 0.809 | 192 | 3 |
| 2024-05-24 | 250 | 98.85 | 96.7 | 101 | 0% | 0.834 | -0.065 | 0.829 | 774 | 2 |
| 2024-05-24 | 260 | 91.725 | 89 | 94.45 | +10.4% | 0.818 | -0.065 | 0.88 | 76 | 2 |
| 2024-05-24 | 270 | 86.775 | 86.05 | 87.5 | 0% | 0.779 | -0.073 | 0.987 | 180 | 0 |
| 2024-05-24 | 280 | 80.25 | 79.25 | 81.25 | +14.6% | 0.753 | -0.075 | 1.05 | 302 | 1 |
| 2024-05-24 | 290 | 73.975 | 72.7 | 75.25 | 0% | 0.726 | -0.077 | 1.109 | 150 | 0 |
| 2024-05-24 | 300 | 69.475 | 68.35 | 70.6 | +9.6% | 0.696 | -0.079 | 1.164 | 336 | 17 |
| 2024-05-24 | 310 | 63.225 | 62.2 | 64.25 | +13.5% | 0.667 | -0.081 | 1.21 | 1,702 | 9 |
| 2024-05-24 | 320 | 59.65 | 57.15 | 62.15 | +21.5% | 0.637 | -0.082 | 1.248 | 210 | 5 |
| 2024-05-24 | 330 | 54.1 | 53.65 | 54.55 | +10.8% | 0.608 | -0.083 | 1.279 | 349 | 7 |
| 2024-05-24 | 340 | 49.725 | 49.15 | 50.3 | +18.3% | 0.577 | -0.082 | 1.303 | 355 | 158 |
| 2024-05-24 | 350 | 46.375 | 45.15 | 47.6 | +15.7% | 0.547 | -0.081 | 1.319 | 261 | 35 |
| 2024-05-24 | 360 | 42.4 | 41.3 | 43.5 | +12.3% | 0.519 | -0.081 | 1.326 | 162 | 8 |
| 2024-05-24 | 370 | 39.025 | 36.95 | 41.1 | +15.3% | 0.488 | -0.08 | 1.327 | 60 | 1 |
| 2024-05-24 | 380 | 34.525 | 32.35 | 36.7 | 0% | 0.461 | -0.079 | 1.321 | 378 | 15 |
| 2024-05-24 | 390 | 31.95 | 30.15 | 33.75 | 0% | 0.433 | -0.077 | 1.309 | 66 | 0 |
| 2024-05-24 | 400 | 29.325 | 27.9 | 30.75 | +19.9% | 0.407 | -0.075 | 1.292 | 917 | 6 |
| 2024-05-24 | 410 | 27.85 | 25.2 | 30.5 | 0% | 0.388 | -0.075 | 1.275 | 353 | 0 |
| 2024-05-24 | 420 | 24.75 | 23.45 | 26.05 | 0% | 0.354 | -0.07 | 1.238 | 265 | 1 |
| 2024-05-24 | 430 | 22.325 | 20.55 | 24.1 | 0% | 0.335 | -0.069 | 1.212 | 18 | 0 |
| 2024-05-24 | 440 | 19.85 | 18.95 | 20.75 | 0% | 0.304 | -0.064 | 1.164 | 39 | 1 |
| 2024-05-24 | 450 | 18.3 | 16.65 | 19.95 | 0% | 0.289 | -0.064 | 1.138 | 740 | 0 |
| 2024-05-24 | 460 | 17.025 | 15.9 | 18.15 | 0% | 0.272 | -0.062 | 1.105 | 136 | 0 |
| 2024-05-24 | 470 | 14.575 | 12.7 | 16.45 | 0% | 0.245 | -0.057 | 1.047 | 110 | 0 |
| 2024-05-24 | 480 | 11.45 | 9 | 13.9 | 0% | 0.21 | -0.05 | 0.959 | 9 | 0 |
| 2024-05-24 | 490 | 10.75 | 8.9 | 12.6 | 0% | 0.21 | -0.052 | 0.958 | 5 | 2 |
| 2024-05-24 | 500 | 11.175 | 10.6 | 11.75 | 0% | 0.197 | -0.05 | 0.922 | 347 | 42 |
| 2024-05-24 | 510 | 10.65 | 9.45 | 11.85 | 0% | 0.188 | -0.049 | 0.898 | 191 | 0 |
| 2024-05-24 | 520 | 8.35 | 7.3 | 9.4 | 0% | 0.16 | -0.042 | 0.808 | 58 | 0 |
| 2024-05-24 | 530 | 7.825 | 7.15 | 8.5 | 0% | 0.15 | -0.041 | 0.777 | 74 | 0 |
| 2024-05-24 | 540 | 6.875 | 6 | 7.75 | 0% | 0.136 | -0.038 | 0.725 | 160 | 0 |
| 2024-05-24 | 550 | 6.725 | 6.45 | 7 | 0% | 0.131 | -0.037 | 0.709 | 36 | 0 |
| 2024-05-24 | 560 | 6.125 | 5.9 | 6.35 | 0% | 0.121 | -0.035 | 0.671 | 16 | 0 |
| 2024-05-24 | 570 | 5.2 | 4.65 | 5.75 | 0% | 0.107 | -0.032 | 0.614 | 1 | 0 |
| 2024-05-24 | 580 | 5 | 4.75 | 5.25 | 0% | 0.103 | -0.031 | 0.595 | 70 | 0 |
| 2024-05-24 | 590 | 7.1 | 4.25 | 9.95 | 0% | 0.127 | -0.04 | 0.694 | 201 | 0 |
| 2024-05-24 | 600 | 4.15 | 3.9 | 4.4 | 0% | 0.087 | -0.028 | 0.529 | 27 | 0 |
| 2024-05-24 | 610 | 3.65 | 3.3 | 4 | 0% | 0.079 | -0.025 | 0.489 | 2 | 0 |
| 2024-05-24 | 620 | 3.425 | 3.2 | 3.65 | 0% | 0.074 | -0.024 | 0.467 | 0 | 0 |
| 2024-05-24 | 630 | 3.095 | 2.89 | 3.3 | 0% | 0.068 | -0.023 | 0.437 | 7 | 0 |
| 2024-05-24 | 640 | 3.08 | 2.61 | 3.55 | 0% | 0.067 | -0.023 | 0.431 | 7 | 0 |
| 2024-05-24 | 650 | 2.575 | 2.36 | 2.79 | 0% | 0.058 | -0.02 | 0.386 | 113 | 0 |
