| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 23.02 | 25 | 50 | 336 | 85 | 224 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 245 | 309 | 306.5 | 311.5 | 0% | 0.984 | -0.045 | 0.181 | 1 | 0 |
| 2024-05-24 | 250 | 304.5 | 302 | 307 | 0% | 0.982 | -0.048 | 0.207 | 0 | 0 |
| 2024-05-24 | 255 | 299.5 | 297 | 302 | 0% | 0.983 | -0.047 | 0.193 | 0 | 0 |
| 2024-05-24 | 260 | 295 | 292.5 | 297.5 | 0% | 0.98 | -0.049 | 0.22 | 0 | 0 |
| 2024-05-24 | 265 | 290 | 287.5 | 292.5 | 0% | 0.982 | -0.049 | 0.206 | 0 | 0 |
| 2024-05-24 | 270 | 285.5 | 283 | 288 | 0% | 0.979 | -0.051 | 0.233 | 0 | 0 |
| 2024-05-24 | 275 | 281 | 278.5 | 283.5 | 0% | 0.977 | -0.054 | 0.259 | 0 | 0 |
| 2024-05-24 | 280 | 276 | 273.5 | 278.5 | 0% | 0.978 | -0.053 | 0.247 | 0 | 0 |
| 2024-05-24 | 285 | 271.5 | 269 | 274 | 0% | 0.975 | -0.055 | 0.274 | 0 | 0 |
| 2024-05-24 | 290 | 266.5 | 264 | 269 | 0% | 0.976 | -0.054 | 0.262 | 0 | 0 |
| 2024-05-24 | 295 | 262 | 259.5 | 264.5 | 0% | 0.974 | -0.057 | 0.289 | 0 | 0 |
| 2024-05-24 | 300 | 257 | 254.5 | 259.5 | 0% | 0.975 | -0.056 | 0.277 | 0 | 0 |
| 2024-05-24 | 305 | 252.55 | 250.1 | 255 | 0% | 0.972 | -0.058 | 0.305 | 0 | 0 |
| 2024-05-24 | 310 | 248.05 | 245.6 | 250.5 | 0% | 0.996 | -0.043 | 0.035 | 0 | 0 |
| 2024-05-24 | 315 | 243 | 240.5 | 245.5 | 0% | 0.97 | -0.06 | 0.322 | 0 | 0 |
| 2024-05-24 | 320 | 238.5 | 236 | 241 | 0% | 0.996 | -0.044 | 0.04 | 0 | 0 |
| 2024-05-24 | 325 | 233.5 | 231 | 236 | 0% | 0.968 | -0.061 | 0.34 | 0 | 0 |
| 2024-05-24 | 330 | 229.05 | 226.6 | 231.5 | 0% | 0.993 | -0.047 | 0.073 | 0 | 0 |
| 2024-05-24 | 335 | 224.55 | 222.1 | 227 | 0% | 0.988 | -0.05 | 0.134 | 0 | 0 |
| 2024-05-24 | 340 | 219.5 | 217 | 222 | 0% | 0.993 | -0.048 | 0.08 | 0 | 0 |
| 2024-05-24 | 345 | 215 | 212.5 | 217.5 | 0% | 0.988 | -0.052 | 0.142 | 0 | 0 |
| 2024-05-24 | 350 | 210.5 | 208 | 213 | 0% | 0.983 | -0.054 | 0.194 | 2 | 0 |
| 2024-05-24 | 355 | 205.55 | 203.1 | 208 | 0% | 0.985 | -0.054 | 0.169 | 0 | 0 |
| 2024-05-24 | 360 | 201.05 | 198.6 | 203.5 | 0% | 0.98 | -0.056 | 0.22 | 0 | 0 |
| 2024-05-24 | 365 | 196.5 | 194 | 199 | 0% | 0.977 | -0.059 | 0.259 | 0 | 0 |
| 2024-05-24 | 370 | 191.5 | 189 | 194 | 0% | 0.979 | -0.058 | 0.232 | 2 | 0 |
| 2024-05-24 | 375 | 186.75 | 184.5 | 189 | 0% | 0.978 | -0.059 | 0.242 | 0 | 0 |
| 2024-05-24 | 380 | 182.25 | 180 | 184.5 | 0% | 0.973 | -0.061 | 0.29 | 8 | 0 |
| 2024-05-24 | 385 | 177.75 | 175.5 | 180 | 0% | 0.969 | -0.063 | 0.335 | 0 | 0 |
| 2024-05-24 | 390 | 173.25 | 171 | 175.5 | 0% | 0.964 | -0.065 | 0.377 | 0 | 0 |
| 2024-05-24 | 395 | 168.8 | 166.5 | 171.1 | 0% | 0.959 | -0.068 | 0.424 | 0 | 0 |
| 2024-05-24 | 400 | 164.3 | 162 | 166.6 | 0% | 0.954 | -0.069 | 0.463 | 7 | 0 |
| 2024-05-24 | 405 | 159.75 | 157.5 | 162 | 0% | 0.95 | -0.071 | 0.497 | 9 | 0 |
| 2024-05-24 | 410 | 155.25 | 153 | 157.5 | 0% | 0.945 | -0.073 | 0.536 | 2 | 0 |
| 2024-05-24 | 415 | 150.75 | 148.5 | 153 | 0% | 0.94 | -0.074 | 0.574 | 0 | 0 |
| 2024-05-24 | 420 | 146.5 | 144 | 149 | 0% | 0.933 | -0.077 | 0.632 | 1 | 0 |
| 2024-05-24 | 425 | 141.75 | 139.5 | 144 | 0% | 0.931 | -0.077 | 0.649 | 3 | 0 |
| 2024-05-24 | 430 | 137.9 | 135.5 | 140.3 | 0% | 0.919 | -0.081 | 0.735 | 8 | 0 |
| 2024-05-24 | 435 | 133.5 | 131 | 136 | 0% | 0.912 | -0.082 | 0.777 | 0 | 0 |
| 2024-05-24 | 440 | 129.25 | 127 | 131.5 | 0% | 0.905 | -0.084 | 0.829 | 0 | 0 |
| 2024-05-24 | 445 | 124.9 | 122.5 | 127.3 | 0% | 0.898 | -0.086 | 0.874 | 33 | 0 |
| 2024-05-24 | 450 | 120.75 | 118.5 | 123 | 0% | 0.889 | -0.088 | 0.929 | 32 | 0 |
| 2024-05-24 | 455 | 116.5 | 114 | 119 | 0% | 0.88 | -0.089 | 0.978 | 0 | 0 |
| 2024-05-24 | 460 | 112.4 | 110 | 114.8 | 0% | 0.871 | -0.091 | 1.033 | 8 | 0 |
| 2024-05-24 | 465 | 108.25 | 106 | 110.5 | 0% | 0.861 | -0.092 | 1.084 | 0 | 0 |
| 2024-05-24 | 470 | 104.4 | 102 | 106.8 | 0% | 0.867 | -0.089 | 1.054 | 5 | 1 |
| 2024-05-24 | 475 | 100.4 | 98 | 102.8 | 0% | 0.839 | -0.096 | 1.201 | 3 | 0 |
| 2024-05-24 | 480 | 96.25 | 94 | 98.5 | 0% | 0.829 | -0.097 | 1.248 | 78 | 0 |
| 2024-05-24 | 485 | 92.5 | 90 | 95 | 0% | 0.816 | -0.098 | 1.308 | 5 | 0 |
| 2024-05-24 | 490 | 88.9 | 86.5 | 91.3 | 0% | 0.802 | -0.1 | 1.368 | 1 | 0 |
| 2024-05-24 | 495 | 84.9 | 82.5 | 87.3 | 0% | 0.79 | -0.1 | 1.416 | 11 | 0 |
| 2024-05-24 | 500 | 81 | 78.5 | 83.5 | 0% | 0.778 | -0.101 | 1.465 | 23 | 0 |
| 2024-05-24 | 505 | 77.5 | 75 | 80 | +8.3% | 0.762 | -0.102 | 1.523 | 11 | 10 |
| 2024-05-24 | 510 | 73.9 | 71.5 | 76.3 | 0% | 0.748 | -0.103 | 1.571 | 2 | 0 |
| 2024-05-24 | 515 | 70.25 | 68 | 72.5 | 0% | 0.732 | -0.104 | 1.621 | 0 | 10 |
| 2024-05-24 | 520 | 66.9 | 64.5 | 69.3 | 0% | 0.717 | -0.104 | 1.667 | 2 | 0 |
| 2024-05-24 | 525 | 63.3 | 61 | 65.6 | 0% | 0.701 | -0.104 | 1.71 | 20 | 0 |
| 2024-05-24 | 530 | 60.25 | 58 | 62.5 | +0.5% | 0.685 | -0.104 | 1.752 | 4 | 1 |
| 2024-05-24 | 535 | 56.95 | 54.5 | 59.4 | +0.9% | 0.667 | -0.104 | 1.792 | 3 | 1 |
| 2024-05-24 | 540 | 53.9 | 51.5 | 56.3 | 0% | 0.648 | -0.104 | 1.83 | 12 | 0 |
| 2024-05-24 | 545 | 50.75 | 48.5 | 53 | 0% | 0.63 | -0.103 | 1.863 | 0 | 0 |
| 2024-05-24 | 550 | 48 | 45.5 | 50.5 | 0% | 0.61 | -0.103 | 1.892 | 3 | 0 |
| 2024-05-24 | 555 | 45 | 42.5 | 47.5 | 0% | 0.591 | -0.102 | 1.916 | 3 | 0 |
| 2024-05-24 | 560 | 42.5 | 40 | 45 | 0% | 0.571 | -0.101 | 1.937 | 0 | 2 |
| 2024-05-24 | 565 | 40 | 37.5 | 42.5 | 0% | 0.551 | -0.1 | 1.952 | 0 | 0 |
| 2024-05-24 | 570 | 37.25 | 35 | 39.5 | 0% | 0.531 | -0.099 | 1.963 | 1 | 0 |
| 2024-05-24 | 575 | 34.75 | 32.5 | 37 | 0% | 0.51 | -0.097 | 1.968 | 0 | 0 |
| 2024-05-24 | 580 | 32.5 | 30 | 35 | 0% | 0.49 | -0.095 | 1.968 | 3 | 0 |
| 2024-05-24 | 585 | 30 | 27.5 | 32.5 | 0% | 0.468 | -0.093 | 1.963 | 2 | 0 |
| 2024-05-24 | 590 | 28 | 25.5 | 30.5 | 0% | 0.448 | -0.091 | 1.953 | 0 | 0 |
| 2024-05-24 | 595 | 26.05 | 23.6 | 28.5 | 0% | 0.428 | -0.089 | 1.937 | 0 | 0 |
| 2024-05-24 | 600 | 24 | 21.5 | 26.5 | 0% | 0.407 | -0.087 | 1.915 | 5 | 0 |
| 2024-05-24 | 605 | 22 | 19.5 | 24.5 | 0% | 0.385 | -0.084 | 1.888 | 0 | 0 |
| 2024-05-24 | 610 | 20.5 | 18 | 23 | 0% | 0.366 | -0.082 | 1.858 | 0 | 0 |
| 2024-05-24 | 615 | 18.5 | 16 | 21 | 0% | 0.344 | -0.078 | 1.817 | 0 | 0 |
| 2024-05-24 | 620 | 17 | 14.5 | 19.5 | 0% | 0.324 | -0.075 | 1.776 | 3 | 0 |
| 2024-05-24 | 625 | 15.5 | 13 | 18 | 0% | 0.305 | -0.072 | 1.729 | 1 | 0 |
| 2024-05-24 | 630 | 14.5 | 12 | 17 | 0% | 0.289 | -0.07 | 1.687 | 2 | 0 |
| 2024-05-24 | 635 | 13.05 | 10.6 | 15.5 | 0% | 0.269 | -0.066 | 1.63 | 0 | 0 |
| 2024-05-24 | 640 | 12 | 9.5 | 14.5 | 0% | 0.252 | -0.064 | 1.577 | 0 | 0 |
| 2024-05-24 | 645 | 11 | 8.5 | 13.5 | 0% | 0.236 | -0.061 | 1.523 | 0 | 0 |
| 2024-05-24 | 650 | 10 | 7.5 | 12.5 | 0% | 0.22 | -0.058 | 1.463 | 0 | 0 |
| 2024-05-24 | 655 | 9 | 6.5 | 11.5 | 0% | 0.204 | -0.055 | 1.399 | 0 | 0 |
| 2024-05-24 | 660 | 8.05 | 5.6 | 10.5 | 0% | 0.188 | -0.051 | 1.331 | 0 | 0 |
| 2024-05-24 | 665 | 7.5 | 5 | 10 | 0% | 0.177 | -0.049 | 1.281 | 0 | 0 |
| 2024-05-24 | 670 | 6.5 | 4 | 9 | 0% | 0.159 | -0.045 | 1.199 | 6 | 0 |
| 2024-05-24 | 675 | 6 | 3.5 | 8.5 | 0% | 0.149 | -0.043 | 1.147 | 0 | 0 |
| 2024-05-24 | 680 | 5.5 | 3 | 8 | 0% | 0.139 | -0.041 | 1.092 | 11 | 0 |
| 2024-05-24 | 685 | 5 | 2.5 | 7.5 | 0% | 0.128 | -0.038 | 1.035 | 0 | 0 |
| 2024-05-24 | 690 | 4.5 | 2 | 7 | 0% | 0.118 | -0.036 | 0.975 | 0 | 0 |
| 2024-05-24 | 695 | 4 | 1.5 | 6.5 | 0% | 0.107 | -0.033 | 0.912 | 0 | 0 |
| 2024-05-24 | 700 | 3.55 | 1.1 | 6 | 0% | 0.097 | -0.031 | 0.851 | 0 | 0 |
| 2024-05-24 | 705 | 3.5 | 1 | 6 | 0% | 0.095 | -0.031 | 0.833 | 0 | 0 |
| 2024-05-24 | 710 | 3.05 | 0.6 | 5.5 | 0% | 0.085 | -0.028 | 0.768 | 0 | 0 |
| 2024-05-24 | 715 | 2.775 | 0.55 | 5 | 0% | 0.078 | -0.026 | 0.723 | 0 | 0 |
| 2024-05-24 | 720 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 725 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 730 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 735 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 740 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 745 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 750 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 755 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 760 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 765 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 770 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 775 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 780 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 785 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 790 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 795 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 800 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
