| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.85 | 5 | 7 | 684 | 238 | 200 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 240 | 307.5 | 305 | 310 | 0% | 0.981 | -0.1 | 0.121 | 0 | 0 |
| 2024-05-24 | 245 | 302.5 | 300 | 305 | 0% | 0.981 | -0.099 | 0.121 | 0 | 0 |
| 2024-05-24 | 250 | 297.5 | 295 | 300 | 0% | 0.981 | -0.098 | 0.121 | 0 | 0 |
| 2024-05-24 | 255 | 292.5 | 290 | 295 | 0% | 0.981 | -0.097 | 0.121 | 0 | 0 |
| 2024-05-24 | 260 | 288 | 285.5 | 290.5 | 0% | 0.977 | -0.108 | 0.14 | 0 | 0 |
| 2024-05-24 | 265 | 283.05 | 280.6 | 285.5 | 0% | 0.977 | -0.107 | 0.141 | 0 | 0 |
| 2024-05-24 | 270 | 277.95 | 275.5 | 280.4 | 0% | 0.978 | -0.104 | 0.137 | 1 | 0 |
| 2024-05-24 | 275 | 272.95 | 270.5 | 275.4 | 0% | 0.977 | -0.103 | 0.137 | 0 | 0 |
| 2024-05-24 | 280 | 268 | 265.5 | 270.5 | 0% | 0.977 | -0.104 | 0.141 | 0 | 0 |
| 2024-05-24 | 285 | 263 | 260.5 | 265.5 | 0% | 0.977 | -0.103 | 0.142 | 0 | 0 |
| 2024-05-24 | 290 | 258 | 255.5 | 260.5 | 0% | 0.977 | -0.102 | 0.142 | 1 | 0 |
| 2024-05-24 | 295 | 253.5 | 251 | 256 | 0% | 0.972 | -0.113 | 0.163 | 0 | 0 |
| 2024-05-24 | 300 | 248.55 | 246.1 | 251 | 0% | 0.972 | -0.112 | 0.164 | 1 | 0 |
| 2024-05-24 | 305 | 243.5 | 241 | 246 | 0% | 0.972 | -0.111 | 0.164 | 0 | 0 |
| 2024-05-24 | 310 | 238.45 | 236 | 240.9 | 0% | 0.973 | -0.107 | 0.161 | 0 | 0 |
| 2024-05-24 | 315 | 233.5 | 231 | 236 | 0% | 0.972 | -0.108 | 0.166 | 0 | 0 |
| 2024-05-24 | 320 | 228.5 | 226 | 231 | 0% | 0.972 | -0.107 | 0.166 | 0 | 0 |
| 2024-05-24 | 325 | 224 | 221.5 | 226.5 | 0% | 0.967 | -0.118 | 0.189 | 0 | 0 |
| 2024-05-24 | 330 | 219 | 216.5 | 221.5 | 0% | 0.967 | -0.117 | 0.19 | 0 | 0 |
| 2024-05-24 | 335 | 214.05 | 211.6 | 216.5 | 0% | 0.967 | -0.116 | 0.191 | 0 | 0 |
| 2024-05-24 | 340 | 209 | 206.5 | 211.5 | 0% | 0.966 | -0.115 | 0.192 | 1 | 0 |
| 2024-05-24 | 345 | 204 | 201.5 | 206.5 | 0% | 0.966 | -0.113 | 0.193 | 0 | 0 |
| 2024-05-24 | 350 | 199 | 196.5 | 201.5 | 0% | 0.966 | -0.112 | 0.194 | 0 | 0 |
| 2024-05-24 | 355 | 194.5 | 192 | 197 | 0% | 0.997 | -0.055 | 0.022 | 0 | 0 |
| 2024-05-24 | 360 | 189.5 | 187 | 192 | 0% | 0.999 | -0.052 | 0.006 | 0 | 0 |
| 2024-05-24 | 365 | 184.45 | 182 | 186.9 | 0% | 0.961 | -0.118 | 0.218 | 2 | 0 |
| 2024-05-24 | 370 | 179.45 | 177 | 181.9 | 0% | 0.961 | -0.117 | 0.22 | 8 | 0 |
| 2024-05-24 | 375 | 174.45 | 172 | 176.9 | 0% | 0.96 | -0.116 | 0.221 | 1 | 0 |
| 2024-05-24 | 380 | 170.05 | 167.6 | 172.5 | 0% | 0.99 | -0.067 | 0.068 | 5 | 0 |
| 2024-05-24 | 385 | 165 | 162.5 | 167.5 | 0% | 0.992 | -0.064 | 0.052 | 0 | 0 |
| 2024-05-24 | 390 | 160 | 157.5 | 162.5 | 0% | 0.994 | -0.062 | 0.041 | 6 | 0 |
| 2024-05-24 | 395 | 154.8 | 152.5 | 157.1 | 0% | 0.956 | -0.115 | 0.239 | 5 | 0 |
| 2024-05-24 | 400 | 150.25 | 148 | 152.5 | 0% | 0.99 | -0.068 | 0.068 | 0 | 0 |
| 2024-05-24 | 405 | 145.2 | 143 | 147.4 | 0% | 0.993 | -0.065 | 0.048 | 0 | 0 |
| 2024-05-24 | 410 | 140.35 | 138 | 142.7 | 0% | 0.99 | -0.069 | 0.067 | 1 | 0 |
| 2024-05-24 | 415 | 135.15 | 133 | 137.3 | 0% | 0.951 | -0.115 | 0.261 | 6 | 0 |
| 2024-05-24 | 420 | 130.3 | 128 | 132.6 | 0% | 0.996 | -0.063 | 0.029 | 0 | 0 |
| 2024-05-24 | 425 | 125.75 | 123.5 | 128 | 0% | 0.982 | -0.077 | 0.112 | 6 | 0 |
| 2024-05-24 | 430 | 120.65 | 118.5 | 122.8 | 0% | 0.987 | -0.073 | 0.086 | 18 | 0 |
| 2024-05-24 | 435 | 115.8 | 113.5 | 118.1 | 0% | 0.983 | -0.076 | 0.106 | 6 | 0 |
| 2024-05-24 | 440 | 111.25 | 109 | 113.5 | 0% | 0.971 | -0.087 | 0.17 | 4 | 0 |
| 2024-05-24 | 445 | 106.15 | 104 | 108.3 | 0% | 0.975 | -0.083 | 0.152 | 1 | 0 |
| 2024-05-24 | 450 | 101.15 | 99 | 103.3 | 0% | 0.976 | -0.082 | 0.147 | 32 | 0 |
| 2024-05-24 | 455 | 96.75 | 94.5 | 99 | 0% | 0.959 | -0.095 | 0.228 | 3 | 0 |
| 2024-05-24 | 460 | 91.85 | 89.5 | 94.2 | 0% | 0.956 | -0.096 | 0.241 | 11 | 0 |
| 2024-05-24 | 465 | 87 | 84.5 | 89.5 | 0% | 0.952 | -0.098 | 0.26 | 7 | 0 |
| 2024-05-24 | 470 | 82.5 | 80 | 85 | 0% | 0.938 | -0.105 | 0.317 | 6 | 0 |
| 2024-05-24 | 475 | 77.75 | 75.5 | 80 | 0% | 0.93 | -0.108 | 0.347 | 5 | 0 |
| 2024-05-24 | 480 | 73 | 70.5 | 75.5 | 0% | 0.922 | -0.111 | 0.377 | 5 | 0 |
| 2024-05-24 | 485 | 68.5 | 66 | 71 | 0% | 0.908 | -0.117 | 0.429 | 20 | 0 |
| 2024-05-24 | 490 | 63.85 | 61.5 | 66.2 | 0% | 0.896 | -0.12 | 0.467 | 18 | 0 |
| 2024-05-24 | 495 | 59.5 | 57 | 62 | 0% | 0.878 | -0.126 | 0.526 | 1 | 0 |
| 2024-05-24 | 500 | 55 | 52.5 | 57.5 | 0% | 0.862 | -0.129 | 0.573 | 16 | 0 |
| 2024-05-24 | 505 | 50.75 | 48.5 | 53 | 0% | 0.84 | -0.134 | 0.631 | 21 | 0 |
| 2024-05-24 | 510 | 46.5 | 44 | 49 | 0% | 0.818 | -0.137 | 0.686 | 10 | 0 |
| 2024-05-24 | 515 | 42.35 | 40 | 44.7 | 0% | 0.793 | -0.141 | 0.742 | 31 | 0 |
| 2024-05-24 | 520 | 38.5 | 36 | 41 | 0% | 0.772 | -0.139 | 0.784 | 23 | 2 |
| 2024-05-24 | 525 | 34.5 | 32 | 37 | 0% | 0.733 | -0.146 | 0.854 | 16 | 0 |
| 2024-05-24 | 530 | 31 | 28.5 | 33.5 | 0% | 0.697 | -0.149 | 0.907 | 9 | 0 |
| 2024-05-24 | 535 | 27.15 | 25 | 29.3 | 0% | 0.664 | -0.146 | 0.948 | 49 | 1 |
| 2024-05-24 | 540 | 24 | 21.5 | 26.5 | -6.4% | 0.624 | -0.144 | 0.986 | 18 | 2 |
| 2024-05-24 | 545 | 21.05 | 18.6 | 23.5 | 0% | 0.577 | -0.147 | 1.017 | 7 | 0 |
| 2024-05-24 | 550 | 18.05 | 15.6 | 20.5 | 0% | 0.533 | -0.143 | 1.033 | 34 | 0 |
| 2024-05-24 | 555 | 15.2 | 13.1 | 17.3 | 0% | 0.486 | -0.137 | 1.036 | 5 | 0 |
| 2024-05-24 | 560 | 13.4 | 11.3 | 15.5 | 0% | 0.441 | -0.134 | 1.026 | 14 | 0 |
| 2024-05-24 | 565 | 10.85 | 9 | 12.7 | 0% | 0.391 | -0.124 | 0.998 | 1 | 0 |
| 2024-05-24 | 570 | 9.45 | 7.4 | 11.5 | 0% | 0.35 | -0.12 | 0.963 | 21 | 0 |
| 2024-05-24 | 575 | 7.95 | 5.9 | 10 | 0% | 0.309 | -0.112 | 0.916 | 32 | 0 |
| 2024-05-24 | 580 | 6.3 | 4.7 | 7.9 | 0% | 0.265 | -0.1 | 0.851 | 7 | 0 |
| 2024-05-24 | 585 | 5.2 | 3.6 | 6.8 | 0% | 0.228 | -0.092 | 0.786 | 13 | 0 |
| 2024-05-24 | 590 | 4.375 | 2.85 | 5.9 | 0% | 0.198 | -0.084 | 0.723 | 2 | 0 |
| 2024-05-24 | 595 | 2.975 | 0.75 | 5.2 | 0% | 0.153 | -0.067 | 0.613 | 0 | 0 |
| 2024-05-24 | 600 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-24 | 605 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 610 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 615 | 1.325 | 0.6 | 2.05 | 0% | 0.076 | -0.04 | 0.371 | 10 | 0 |
| 2024-05-24 | 620 | 1.7 | 0 | 3.4 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 625 | 1.65 | 0 | 3.3 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-24 | 630 | 1.6 | 0 | 3.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 635 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 640 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 645 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 650 | 0.425 | 0.1 | 0.75 | 0% | 0.026 | -0.018 | 0.155 | 13 | 0 |
| 2024-05-24 | 655 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 660 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 665 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 670 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 675 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 680 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 685 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 690 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 695 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 700 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 705 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 710 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 715 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 720 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 725 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 730 | 0.1 | 0.05 | 0.15 | 0% | 0.006 | -0.006 | 0.041 | 56 | 0 |
| 2024-05-24 | 735 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
