| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 8.82 | 210,609 | 262,751 | 37,600 | 63,028 | 256 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 377 | 80.905 | 80.65 | 81.16 | +6.8% | 0.995 | -0.133 | 0.006 | 13 | 15 |
| 2024-05-24 | 378 | 79.9 | 79.65 | 80.15 | 0% | 0.996 | -0.12 | 0.005 | 0 | 0 |
| 2024-05-24 | 379 | 78.9 | 78.65 | 79.15 | 0% | 0.996 | -0.119 | 0.005 | 0 | 0 |
| 2024-05-24 | 380 | 77.9 | 77.65 | 78.15 | +6% | 0.996 | -0.119 | 0.005 | 5 | 2 |
| 2024-05-24 | 381 | 76.9 | 76.65 | 77.15 | 0% | 0.996 | -0.118 | 0.005 | 1 | 0 |
| 2024-05-24 | 382 | 75.9 | 75.65 | 76.15 | 0% | 0.996 | -0.118 | 0.005 | 0 | 0 |
| 2024-05-24 | 383 | 74.9 | 74.65 | 75.15 | 0% | 0.996 | -0.117 | 0.005 | 0 | 0 |
| 2024-05-24 | 384 | 73.9 | 73.65 | 74.15 | 0% | 0.996 | -0.117 | 0.005 | 0 | 0 |
| 2024-05-24 | 385 | 72.905 | 72.65 | 73.16 | 0% | 0.995 | -0.129 | 0.006 | 1 | 1 |
| 2024-05-24 | 386 | 71.905 | 71.65 | 72.16 | 0% | 0.995 | -0.128 | 0.006 | 0 | 0 |
| 2024-05-24 | 387 | 70.905 | 70.65 | 71.16 | 0% | 0.995 | -0.127 | 0.006 | 0 | 0 |
| 2024-05-24 | 388 | 69.905 | 69.65 | 70.16 | 0% | 0.995 | -0.127 | 0.006 | 0 | 0 |
| 2024-05-24 | 389 | 68.905 | 68.65 | 69.16 | 0% | 0.995 | -0.126 | 0.006 | 0 | 0 |
| 2024-05-24 | 390 | 67.905 | 67.65 | 68.16 | 0% | 0.995 | -0.126 | 0.006 | 0 | 0 |
| 2024-05-24 | 391 | 66.91 | 66.65 | 67.17 | 0% | 0.994 | -0.137 | 0.007 | 0 | 0 |
| 2024-05-24 | 392 | 65.91 | 65.65 | 66.17 | 0% | 0.994 | -0.137 | 0.007 | 0 | 0 |
| 2024-05-24 | 393 | 64.91 | 64.65 | 65.17 | 0% | 0.994 | -0.136 | 0.007 | 0 | 0 |
| 2024-05-24 | 394 | 63.91 | 63.65 | 64.17 | 0% | 0.994 | -0.135 | 0.007 | 0 | 0 |
| 2024-05-24 | 395 | 62.91 | 62.65 | 63.17 | 0% | 0.994 | -0.135 | 0.007 | 10 | 0 |
| 2024-05-24 | 396 | 61.91 | 61.65 | 62.17 | 0% | 0.994 | -0.134 | 0.007 | 0 | 0 |
| 2024-05-24 | 397 | 60.905 | 60.65 | 61.16 | 0% | 0.995 | -0.122 | 0.006 | 0 | 0 |
| 2024-05-24 | 398 | 59.91 | 59.65 | 60.17 | 0% | 0.994 | -0.133 | 0.007 | 0 | 0 |
| 2024-05-24 | 399 | 58.91 | 58.65 | 59.17 | 0% | 0.994 | -0.132 | 0.007 | 0 | 0 |
| 2024-05-24 | 400 | 57.91 | 57.65 | 58.17 | 0% | 0.994 | -0.132 | 0.008 | 8 | 0 |
| 2024-05-24 | 401 | 56.91 | 56.65 | 57.17 | 0% | 0.993 | -0.131 | 0.008 | 0 | 0 |
| 2024-05-24 | 402 | 55.915 | 55.66 | 56.17 | 0% | 0.993 | -0.131 | 0.008 | 0 | 0 |
| 2024-05-24 | 403 | 54.915 | 54.66 | 55.17 | 0% | 0.993 | -0.13 | 0.008 | 8 | 0 |
| 2024-05-24 | 404 | 53.915 | 53.66 | 54.17 | 0% | 0.993 | -0.129 | 0.008 | 0 | 0 |
| 2024-05-24 | 405 | 52.915 | 52.66 | 53.17 | 0% | 0.993 | -0.129 | 0.008 | 0 | 0 |
| 2024-05-24 | 406 | 51.915 | 51.66 | 52.17 | 0% | 0.993 | -0.128 | 0.008 | 0 | 0 |
| 2024-05-24 | 407 | 50.915 | 50.66 | 51.17 | 0% | 0.993 | -0.128 | 0.008 | 0 | 0 |
| 2024-05-24 | 408 | 49.915 | 49.66 | 50.17 | 0% | 0.993 | -0.127 | 0.008 | 0 | 0 |
| 2024-05-24 | 409 | 48.915 | 48.66 | 49.17 | 0% | 0.993 | -0.126 | 0.008 | 7 | 1 |
| 2024-05-24 | 410 | 47.915 | 47.66 | 48.17 | +11.5% | 0.993 | -0.126 | 0.008 | 29 | 4 |
| 2024-05-24 | 411 | 46.915 | 46.66 | 47.17 | 0% | 0.993 | -0.125 | 0.008 | 0 | 0 |
| 2024-05-24 | 412 | 45.915 | 45.66 | 46.17 | 0% | 0.993 | -0.124 | 0.008 | 43 | 43 |
| 2024-05-24 | 413 | 44.915 | 44.66 | 45.17 | 0% | 0.993 | -0.124 | 0.009 | 8 | 4 |
| 2024-05-24 | 414 | 43.91 | 43.66 | 44.16 | 0% | 0.994 | -0.112 | 0.007 | 0 | 0 |
| 2024-05-24 | 415 | 42.91 | 42.66 | 43.16 | 0% | 0.994 | -0.111 | 0.007 | 23 | 50 |
| 2024-05-24 | 416 | 41.91 | 41.66 | 42.16 | 0% | 0.994 | -0.111 | 0.007 | 1 | 0 |
| 2024-05-24 | 417 | 40.91 | 40.66 | 41.16 | 0% | 0.994 | -0.11 | 0.007 | 4 | 4 |
| 2024-05-24 | 418 | 39.91 | 39.66 | 40.16 | 0% | 0.994 | -0.109 | 0.008 | 6 | 0 |
| 2024-05-24 | 419 | 38.91 | 38.66 | 39.16 | 0% | 0.993 | -0.109 | 0.008 | 5 | 0 |
| 2024-05-24 | 420 | 37.915 | 37.67 | 38.16 | 0% | 0.993 | -0.108 | 0.008 | 0 | 6 |
| 2024-05-24 | 421 | 36.92 | 36.67 | 37.17 | 0% | 0.992 | -0.119 | 0.009 | 17 | 0 |
| 2024-05-24 | 422 | 35.92 | 35.67 | 36.17 | 0% | 0.992 | -0.118 | 0.009 | 1 | 0 |
| 2024-05-24 | 423 | 34.92 | 34.67 | 35.17 | 0% | 0.992 | -0.118 | 0.01 | 1 | 0 |
| 2024-05-24 | 424 | 33.92 | 33.67 | 34.17 | +18.8% | 0.991 | -0.117 | 0.01 | 1 | 6 |
| 2024-05-24 | 425 | 32.92 | 32.67 | 33.17 | 0% | 0.991 | -0.116 | 0.01 | 0 | 0 |
| 2024-05-24 | 426 | 31.92 | 31.67 | 32.17 | 0% | 0.991 | -0.116 | 0.01 | 1 | 4 |
| 2024-05-24 | 427 | 30.92 | 30.67 | 31.17 | 0% | 0.991 | -0.115 | 0.01 | 1 | 4 |
| 2024-05-24 | 428 | 29.92 | 29.67 | 30.17 | 0% | 0.991 | -0.114 | 0.01 | 2 | 1 |
| 2024-05-24 | 429 | 28.92 | 28.67 | 29.17 | 0% | 0.991 | -0.114 | 0.011 | 1 | 2 |
| 2024-05-24 | 430 | 27.92 | 27.67 | 28.17 | +20.8% | 0.99 | -0.113 | 0.011 | 2 | 5 |
| 2024-05-24 | 431 | 26.92 | 26.68 | 27.16 | 0% | 0.992 | -0.101 | 0.009 | 1 | 0 |
| 2024-05-24 | 432 | 25.92 | 25.68 | 26.16 | 0% | 0.992 | -0.101 | 0.009 | 0 | 3 |
| 2024-05-24 | 433 | 24.92 | 24.68 | 25.16 | 0% | 0.992 | -0.1 | 0.009 | 49 | 0 |
| 2024-05-24 | 434 | 23.92 | 23.68 | 24.16 | +2.1% | 0.992 | -0.099 | 0.009 | 2 | 5 |
| 2024-05-24 | 435 | 22.925 | 22.68 | 23.17 | +31.3% | 0.989 | -0.109 | 0.012 | 482 | 1 |
| 2024-05-24 | 436 | 21.925 | 21.68 | 22.17 | 0% | 0.989 | -0.109 | 0.012 | 71 | 0 |
| 2024-05-24 | 437 | 20.925 | 20.68 | 21.17 | 0% | 0.989 | -0.108 | 0.013 | 12 | 10 |
| 2024-05-24 | 438 | 19.925 | 19.68 | 20.17 | +0.2% | 0.988 | -0.107 | 0.013 | 10 | 8 |
| 2024-05-24 | 439 | 18.925 | 18.68 | 19.17 | +33.9% | 0.988 | -0.106 | 0.013 | 21 | 7 |
| 2024-05-24 | 440 | 17.925 | 17.68 | 18.17 | +25.3% | 0.987 | -0.106 | 0.014 | 454 | 254 |
| 2024-05-24 | 441 | 16.925 | 16.68 | 17.17 | +30.1% | 0.987 | -0.105 | 0.014 | 58 | 2 |
| 2024-05-24 | 442 | 15.925 | 15.69 | 16.16 | +27.2% | 0.989 | -0.094 | 0.012 | 31 | 31 |
| 2024-05-24 | 443 | 14.86 | 14.69 | 15.03 | +48.1% | 0 | 0 | 0 | 162 | 83 |
| 2024-05-24 | 444 | 13.93 | 13.69 | 14.17 | +41.2% | 0.985 | -0.102 | 0.016 | 274 | 11 |
| 2024-05-24 | 445 | 12.94 | 12.7 | 13.18 | +43.4% | 0.981 | -0.11 | 0.019 | 321 | 52 |
| 2024-05-24 | 446 | 11.865 | 11.7 | 12.03 | +46.2% | 0 | 0 | 0 | 371 | 57 |
| 2024-05-24 | 447 | 10.875 | 10.71 | 11.04 | +82.2% | 0 | 0 | 0 | 140 | 92 |
| 2024-05-24 | 448 | 9.935 | 9.83 | 10.04 | +65% | 0 | 0 | 0 | 419 | 87 |
| 2024-05-24 | 449 | 8.97 | 8.88 | 9.06 | +59.1% | 0 | 0 | 0 | 283 | 180 |
| 2024-05-24 | 450 | 7.985 | 7.75 | 8.22 | +70% | 0.958 | -0.131 | 0.037 | 1,083 | 1,230 |
| 2024-05-24 | 451 | 7.08 | 6.93 | 7.23 | +81.8% | 0.95 | -0.135 | 0.043 | 480 | 259 |
| 2024-05-24 | 452 | 6.03 | 5.93 | 6.13 | +84% | 0 | 0 | 0 | 818 | 1,329 |
| 2024-05-24 | 453 | 5.115 | 4.99 | 5.24 | +104.8% | 0.998 | -0.065 | 0.003 | 1,649 | 1,371 |
| 2024-05-24 | 454 | 4.205 | 4.13 | 4.28 | +105.9% | 0.945 | -0.108 | 0.046 | 1,271 | 6,957 |
| 2024-05-24 | 455 | 3.32 | 3.24 | 3.4 | +122.8% | 0.871 | -0.153 | 0.087 | 1,897 | 15,514 |
| 2024-05-24 | 456 | 2.495 | 2.42 | 2.57 | +116.2% | 0.77 | -0.196 | 0.126 | 1,415 | 10,934 |
| 2024-05-24 | 457 | 1.81 | 1.78 | 1.84 | +123.8% | 0.658 | -0.215 | 0.152 | 1,608 | 18,650 |
| 2024-05-24 | 458 | 1.205 | 1.2 | 1.21 | +108.6% | 0.521 | -0.223 | 0.165 | 1,778 | 28,739 |
| 2024-05-24 | 459 | 0.755 | 0.75 | 0.76 | +76.7% | 0.383 | -0.206 | 0.158 | 1,229 | 27,406 |
| 2024-05-24 | 460 | 0.44 | 0.43 | 0.45 | +55.2% | 0.26 | -0.172 | 0.135 | 3,168 | 27,448 |
| 2024-05-24 | 461 | 0.245 | 0.24 | 0.25 | +19.1% | 0.164 | -0.13 | 0.102 | 1,588 | 13,405 |
| 2024-05-24 | 462 | 0.135 | 0.13 | 0.14 | -7.1% | 0.095 | -0.089 | 0.07 | 2,492 | 12,753 |
| 2024-05-24 | 463 | 0.075 | 0.07 | 0.08 | -22.2% | 0.055 | -0.059 | 0.046 | 1,216 | 6,826 |
| 2024-05-24 | 464 | 0.035 | 0.03 | 0.04 | -33.3% | 0.033 | -0.04 | 0.03 | 1,645 | 12,907 |
| 2024-05-24 | 465 | 0.025 | 0.02 | 0.03 | -60% | 0.017 | -0.024 | 0.018 | 1,110 | 3,084 |
| 2024-05-24 | 466 | 0.015 | 0.01 | 0.02 | -50% | 0.016 | -0.025 | 0.016 | 692 | 3,286 |
| 2024-05-24 | 467 | 0.015 | 0.01 | 0.02 | -33.3% | 0.014 | -0.025 | 0.015 | 1,170 | 3,424 |
| 2024-05-24 | 468 | 0.015 | 0.01 | 0.02 | -66.7% | 0.008 | -0.015 | 0.009 | 1,015 | 3,635 |
| 2024-05-24 | 469 | 0.015 | 0.01 | 0.02 | -50% | 0.007 | -0.015 | 0.008 | 935 | 4,602 |
| 2024-05-24 | 470 | 0.015 | 0.01 | 0.02 | 0% | 0.007 | -0.015 | 0.008 | 1,109 | 807 |
| 2024-05-24 | 471 | 0.015 | 0.01 | 0.02 | -50% | 0.006 | -0.015 | 0.007 | 446 | 956 |
| 2024-05-24 | 472 | 0.015 | 0.01 | 0.02 | -50% | 0.006 | -0.015 | 0.007 | 372 | 214 |
| 2024-05-24 | 473 | 0.015 | 0.01 | 0.02 | 0% | 0.01 | -0.027 | 0.011 | 485 | 341 |
| 2024-05-24 | 474 | 0.005 | 0 | 0.01 | -50% | 0.005 | -0.016 | 0.006 | 76 | 109 |
| 2024-05-24 | 475 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.016 | 0.006 | 190 | 977 |
| 2024-05-24 | 476 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.016 | 0.006 | 266 | 44 |
| 2024-05-24 | 477 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.016 | 0.005 | 78 | 29 |
| 2024-05-24 | 478 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.016 | 0.005 | 294 | 26 |
| 2024-05-24 | 479 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.016 | 0.005 | 26 | 831 |
| 2024-05-24 | 480 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.016 | 0.005 | 165 | 25 |
| 2024-05-24 | 481 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.016 | 0.005 | 10 | 308 |
| 2024-05-24 | 482 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.016 | 0.005 | 12 | 26 |
| 2024-05-24 | 483 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.017 | 0.004 | 167 | 694 |
| 2024-05-24 | 484 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.017 | 0.004 | 6 | 172 |
| 2024-05-24 | 485 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.017 | 0.004 | 26 | 208 |
| 2024-05-24 | 486 | 0.005 | 0 | 0.01 | +100% | 0.006 | -0.03 | 0.007 | 25 | 1 |
| 2024-05-24 | 487 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 980 | 0 |
| 2024-05-24 | 488 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.017 | 0.004 | 500 | 35 |
| 2024-05-24 | 489 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-24 | 490 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.017 | 0.004 | 114 | 10 |
| 2024-05-24 | 491 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.017 | 0.004 | 2 | 2 |
| 2024-05-24 | 492 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 493 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 494 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 495 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 496 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 80 | 0 |
| 2024-05-24 | 497 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 498 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 499 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 500 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 516 | 0 |
| 2024-05-24 | 505 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 510 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 515 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 520 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
