| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.24 | 96 | 887 | 8,345 | 22,707 | 152 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 50 | 276 | 272 | 280 | 0% | 0.993 | -0.013 | 0.075 | 1 | 0 |
| 2024-05-24 | 55 | 272 | 268 | 276 | 0% | 0.989 | -0.016 | 0.104 | 0 | 0 |
| 2024-05-24 | 60 | 267 | 263 | 271 | 0% | 0.99 | -0.016 | 0.098 | 0 | 0 |
| 2024-05-24 | 65 | 262 | 258 | 266 | 0% | 0.991 | -0.015 | 0.088 | 0 | 0 |
| 2024-05-24 | 70 | 258 | 254 | 262 | 0% | 0.987 | -0.018 | 0.121 | 0 | 0 |
| 2024-05-24 | 75 | 253 | 249 | 257 | 0% | 0.988 | -0.018 | 0.113 | 0 | 0 |
| 2024-05-24 | 80 | 249 | 245 | 253 | 0% | 0.984 | -0.021 | 0.146 | 8 | 0 |
| 2024-05-24 | 85 | 244 | 240 | 248 | 0% | 0.985 | -0.02 | 0.138 | 5 | 0 |
| 2024-05-24 | 90 | 239 | 235 | 243 | 0% | 0.987 | -0.02 | 0.128 | 3 | 0 |
| 2024-05-24 | 95 | 234.95 | 231 | 238.9 | 0% | 0.982 | -0.023 | 0.163 | 0 | 0 |
| 2024-05-24 | 100 | 229.325 | 226.05 | 232.6 | 0% | 0.988 | -0.019 | 0.117 | 46 | 0 |
| 2024-05-24 | 105 | 226 | 222 | 230 | 0% | 0.978 | -0.025 | 0.192 | 0 | 0 |
| 2024-05-24 | 110 | 221 | 217 | 225 | 0% | 0.979 | -0.025 | 0.184 | 5 | 0 |
| 2024-05-24 | 115 | 215.95 | 212 | 219.9 | 0% | 0.981 | -0.024 | 0.17 | 0 | 0 |
| 2024-05-24 | 120 | 212.05 | 208.1 | 216 | 0% | 0.975 | -0.027 | 0.215 | 0 | 0 |
| 2024-05-24 | 125 | 207 | 203 | 211 | 0% | 0.977 | -0.026 | 0.203 | 7 | 0 |
| 2024-05-24 | 130 | 202.475 | 198 | 206.95 | 0% | 0.975 | -0.027 | 0.218 | 14 | 0 |
| 2024-05-24 | 135 | 198.875 | 195.75 | 202 | 0% | 0.967 | -0.031 | 0.276 | 4,003 | 0 |
| 2024-05-24 | 140 | 193.4 | 190.15 | 196.65 | 0% | 0.971 | -0.029 | 0.246 | 8 | 0 |
| 2024-05-24 | 145 | 189.575 | 185.15 | 194 | 0% | 0.964 | -0.032 | 0.295 | 3 | 0 |
| 2024-05-24 | 150 | 184.5 | 180 | 189 | 0% | 0.965 | -0.032 | 0.285 | 24 | 0 |
| 2024-05-24 | 155 | 179.9 | 176 | 183.8 | 0% | 0.963 | -0.033 | 0.297 | 3 | 0 |
| 2024-05-24 | 160 | 176 | 172 | 180 | 0% | 0.956 | -0.035 | 0.342 | 23 | 0 |
| 2024-05-24 | 165 | 171.5 | 167 | 176 | 0% | 0.954 | -0.036 | 0.36 | 41 | 0 |
| 2024-05-24 | 170 | 167.45 | 163 | 171.9 | 0% | 0.948 | -0.038 | 0.396 | 33 | 0 |
| 2024-05-24 | 175 | 163.475 | 159 | 167.95 | 0% | 0.941 | -0.04 | 0.434 | 65 | 0 |
| 2024-05-24 | 180 | 159.325 | 157.3 | 161.35 | 0% | 0.936 | -0.042 | 0.465 | 46 | 0 |
| 2024-05-24 | 185 | 155.15 | 153.2 | 157.1 | 0% | 0.93 | -0.043 | 0.495 | 18 | 0 |
| 2024-05-24 | 190 | 150.675 | 148.2 | 153.15 | 0% | 0.926 | -0.044 | 0.515 | 15 | 0 |
| 2024-05-24 | 195 | 146.2 | 143.25 | 149.15 | 0% | 0.923 | -0.045 | 0.536 | 34 | 0 |
| 2024-05-24 | 200 | 143.125 | 141.05 | 145.2 | 0% | 0.911 | -0.048 | 0.598 | 85 | 0 |
| 2024-05-24 | 210 | 135.325 | 133.2 | 137.45 | 0% | 0.896 | -0.051 | 0.669 | 1,385 | 0 |
| 2024-05-24 | 220 | 126.825 | 125.35 | 128.3 | 0% | 0.884 | -0.053 | 0.724 | 37 | 0 |
| 2024-05-24 | 230 | 119.975 | 118.85 | 121.1 | 0% | 0.863 | -0.057 | 0.81 | 69 | 0 |
| 2024-05-24 | 240 | 112.175 | 110.15 | 114.2 | 0% | 0.846 | -0.059 | 0.875 | 74 | 0 |
| 2024-05-24 | 250 | 105.625 | 103.4 | 107.85 | 0% | 0.824 | -0.062 | 0.955 | 340 | 0 |
| 2024-05-24 | 260 | 99.7 | 98.35 | 101.05 | 0% | 0.8 | -0.065 | 1.034 | 98 | 0 |
| 2024-05-24 | 270 | 94.425 | 92.6 | 96.25 | +12.7% | 0.777 | -0.068 | 1.103 | 93 | 9 |
| 2024-05-24 | 280 | 87.65 | 86.45 | 88.85 | 0% | 0.753 | -0.07 | 1.167 | 68 | 0 |
| 2024-05-24 | 290 | 82.35 | 80.45 | 84.25 | 0% | 0.728 | -0.072 | 1.227 | 39 | 1 |
| 2024-05-24 | 300 | 76.275 | 75.25 | 77.3 | +14.7% | 0.703 | -0.074 | 1.28 | 361 | 8 |
| 2024-05-24 | 310 | 71.55 | 70.3 | 72.8 | 0% | 0.677 | -0.074 | 1.327 | 43 | 0 |
| 2024-05-24 | 320 | 65.775 | 64.5 | 67.05 | 0% | 0.651 | -0.074 | 1.368 | 51 | 75 |
| 2024-05-24 | 330 | 60.95 | 59.15 | 62.75 | 0% | 0.624 | -0.075 | 1.403 | 67 | 0 |
| 2024-05-24 | 340 | 57.3 | 56.2 | 58.4 | 0% | 0.598 | -0.076 | 1.43 | 37 | 0 |
| 2024-05-24 | 350 | 53.35 | 50.75 | 55.95 | 0% | 0.572 | -0.076 | 1.45 | 70 | 0 |
| 2024-05-24 | 360 | 48.95 | 47.35 | 50.55 | 0% | 0.545 | -0.075 | 1.465 | 19 | 0 |
| 2024-05-24 | 370 | 45.75 | 44.65 | 46.85 | 0% | 0.52 | -0.075 | 1.472 | 165 | 0 |
| 2024-05-24 | 380 | 42.4 | 40.35 | 44.45 | 0% | 0.495 | -0.074 | 1.474 | 34 | 0 |
| 2024-05-24 | 390 | 38.7 | 37.25 | 40.15 | 0% | 0.467 | -0.072 | 1.469 | 16 | 1 |
| 2024-05-24 | 400 | 36.175 | 35.05 | 37.3 | 0% | 0.445 | -0.071 | 1.46 | 40 | 0 |
| 2024-05-24 | 410 | 33.275 | 32.2 | 34.35 | 0% | 0.421 | -0.07 | 1.445 | 22 | 0 |
| 2024-05-24 | 420 | 30.825 | 29.8 | 31.85 | 0% | 0.398 | -0.068 | 1.426 | 5 | 0 |
| 2024-05-24 | 430 | 28.275 | 27.1 | 29.45 | 0% | 0.375 | -0.066 | 1.402 | 1 | 0 |
| 2024-05-24 | 440 | 25.925 | 24.45 | 27.4 | 0% | 0.353 | -0.064 | 1.373 | 76 | 0 |
| 2024-05-24 | 450 | 24.125 | 23.1 | 25.15 | 0% | 0.334 | -0.063 | 1.345 | 106 | 0 |
| 2024-05-24 | 460 | 22.25 | 21.35 | 23.15 | 0% | 0.315 | -0.061 | 1.312 | 15 | 0 |
| 2024-05-24 | 470 | 20.55 | 18.4 | 22.7 | 0% | 0.296 | -0.059 | 1.278 | 14 | 0 |
| 2024-05-24 | 480 | 17.025 | 14.2 | 19.85 | 0% | 0.264 | -0.053 | 1.208 | 9 | 0 |
| 2024-05-24 | 490 | 19.1 | 16.2 | 22 | 0% | 0.274 | -0.058 | 1.232 | 6 | 0 |
| 2024-05-24 | 500 | 16.225 | 15.6 | 16.85 | 0% | 0.247 | -0.053 | 1.166 | 12 | 0 |
| 2024-05-24 | 510 | 15.725 | 14.2 | 17.25 | 0% | 0.238 | -0.053 | 1.144 | 1 | 0 |
| 2024-05-24 | 520 | 13.75 | 13.2 | 14.3 | 0% | 0.217 | -0.049 | 1.085 | 14 | 0 |
| 2024-05-24 | 530 | 12.45 | 10.85 | 14.05 | 0% | 0.201 | -0.046 | 1.038 | 5 | 0 |
| 2024-05-24 | 540 | 12.35 | 11.1 | 13.6 | 0% | 0.197 | -0.046 | 1.025 | 89 | 0 |
| 2024-05-24 | 550 | 13.05 | 10.1 | 16 | 0% | 0.2 | -0.049 | 1.035 | 16 | 0 |
| 2024-05-24 | 560 | 10.075 | 9.35 | 10.8 | 0% | 0.169 | -0.041 | 0.93 | 19 | 0 |
| 2024-05-24 | 570 | 9.825 | 8.6 | 11.05 | 0% | 0.163 | -0.041 | 0.911 | 2 | 0 |
| 2024-05-24 | 580 | 8.75 | 7.1 | 10.4 | 0% | 0.15 | -0.038 | 0.86 | 2 | 0 |
| 2024-05-24 | 590 | 8.575 | 7.2 | 9.95 | 0% | 0.146 | -0.038 | 0.845 | 3 | 0 |
| 2024-05-24 | 600 | 8.475 | 6.7 | 10.25 | 0% | 0.143 | -0.038 | 0.832 | 135 | 0 |
| 2024-05-24 | 610 | 6.8 | 6.1 | 7.5 | 0% | 0.122 | -0.033 | 0.747 | 0 | 0 |
| 2024-05-24 | 620 | 6.125 | 5.6 | 6.65 | 0% | 0.112 | -0.031 | 0.704 | 3 | 0 |
| 2024-05-24 | 630 | 5.825 | 5.3 | 6.35 | 0% | 0.107 | -0.03 | 0.68 | 1 | 0 |
| 2024-05-24 | 640 | 5.025 | 4.35 | 5.7 | 0% | 0.095 | -0.027 | 0.626 | 57 | 0 |
| 2024-05-24 | 650 | 5.075 | 4.5 | 5.65 | +11.8% | 0.091 | -0.026 | 0.603 | 136 | 2 |
