| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 30.6 | 727 | 758 | 2,381 | 1,797 | 232 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 510 | 445.2 | 439.8 | 450.6 | 0% | 0.973 | -1.837 | 0.076 | 0 | 0 |
| 2024-05-24 | 520 | 435.2 | 429.8 | 440.6 | 0% | 0.972 | -1.827 | 0.078 | 0 | 0 |
| 2024-05-24 | 530 | 425.5 | 419.8 | 431.2 | 0% | 0.969 | -2.012 | 0.086 | 0 | 0 |
| 2024-05-24 | 540 | 415.5 | 409.8 | 421.2 | 0% | 0.968 | -2 | 0.088 | 0 | 0 |
| 2024-05-24 | 550 | 405.05 | 399.8 | 410.3 | 0% | 0.972 | -1.696 | 0.08 | 0 | 0 |
| 2024-05-24 | 560 | 395.8 | 389.8 | 401.8 | 0% | 0.963 | -2.16 | 0.098 | 0 | 0 |
| 2024-05-24 | 570 | 385 | 379.8 | 390.2 | 0% | 0.971 | -1.642 | 0.082 | 0 | 0 |
| 2024-05-24 | 580 | 375.8 | 369.8 | 381.8 | 0% | 0.961 | -2.132 | 0.103 | 0 | 0 |
| 2024-05-24 | 590 | 365.8 | 359.8 | 371.8 | 0% | 0.96 | -2.118 | 0.105 | 0 | 0 |
| 2024-05-24 | 600 | 355.05 | 349.8 | 360.3 | 0% | 0.968 | -1.642 | 0.089 | 1 | 0 |
| 2024-05-24 | 610 | 345.15 | 339.9 | 350.4 | 0% | 0.966 | -1.662 | 0.092 | 0 | 0 |
| 2024-05-24 | 620 | 334.8 | 330.4 | 339.2 | 0% | 0.973 | -1.248 | 0.076 | 0 | 0 |
| 2024-05-24 | 630 | 325.85 | 319.9 | 331.8 | 0% | 0.956 | -2.057 | 0.115 | 0 | 0 |
| 2024-05-24 | 640 | 315.85 | 309.9 | 321.8 | 0% | 0.954 | -2.04 | 0.117 | 0 | 0 |
| 2024-05-24 | 650 | 305.15 | 299.9 | 310.4 | 0% | 0.962 | -1.611 | 0.101 | 0 | 0 |
| 2024-05-24 | 660 | 295.15 | 289.9 | 300.4 | 0% | 0.961 | -1.598 | 0.104 | 0 | 0 |
| 2024-05-24 | 670 | 284.7 | 279.9 | 289.5 | 0% | 0.966 | -1.299 | 0.091 | 0 | 0 |
| 2024-05-24 | 680 | 275.9 | 269.9 | 281.9 | 0% | 0.948 | -1.998 | 0.131 | 0 | 0 |
| 2024-05-24 | 690 | 265.9 | 259.9 | 271.9 | 0% | 0.946 | -1.979 | 0.134 | 0 | 0 |
| 2024-05-24 | 700 | 255.95 | 250 | 261.9 | 0% | 0.944 | -1.959 | 0.138 | 0 | 0 |
| 2024-05-24 | 710 | 245.25 | 239.9 | 250.6 | 0% | 0.952 | -1.582 | 0.122 | 0 | 0 |
| 2024-05-24 | 720 | 235.95 | 230 | 241.9 | 0% | 0.94 | -1.917 | 0.145 | 0 | 0 |
| 2024-05-24 | 730 | 225.95 | 220 | 231.9 | 0% | 0.938 | -1.896 | 0.149 | 0 | 0 |
| 2024-05-24 | 740 | 215.85 | 210.6 | 221.1 | 0% | 0.943 | -1.666 | 0.141 | 1 | 0 |
| 2024-05-24 | 750 | 205.75 | 200.4 | 211.1 | 0% | 0.94 | -1.645 | 0.145 | 0 | 0 |
| 2024-05-24 | 760 | 195.45 | 190.4 | 200.5 | 0% | 0.944 | -1.465 | 0.139 | 0 | 0 |
| 2024-05-24 | 770 | 185.75 | 180.4 | 191.1 | 0% | 0.935 | -1.601 | 0.155 | 0 | 0 |
| 2024-05-24 | 780 | 175.25 | 170 | 180.5 | 0% | 0.939 | -1.424 | 0.148 | 0 | 0 |
| 2024-05-24 | 785 | 171 | 165 | 177 | 0% | 0.923 | -1.783 | 0.178 | 0 | 0 |
| 2024-05-24 | 790 | 165.85 | 160.5 | 171.2 | 0% | 0.929 | -1.578 | 0.167 | 0 | 0 |
| 2024-05-24 | 795 | 160.85 | 155.5 | 166.2 | 0% | 0.927 | -1.565 | 0.17 | 0 | 0 |
| 2024-05-24 | 800 | 155.7 | 150.8 | 160.6 | 0% | 0.932 | -1.405 | 0.161 | 6 | 0 |
| 2024-05-24 | 805 | 151.05 | 145.1 | 157 | 0% | 0.915 | -1.723 | 0.19 | 0 | 0 |
| 2024-05-24 | 810 | 145 | 140.6 | 149.4 | 0% | 0.944 | -1.068 | 0.138 | 0 | 0 |
| 2024-05-24 | 815 | 140.85 | 135.5 | 146.2 | 0% | 0.92 | -1.511 | 0.183 | 0 | 0 |
| 2024-05-24 | 820 | 135.85 | 130.5 | 141.2 | 0% | 0.918 | -1.496 | 0.186 | 1 | 0 |
| 2024-05-24 | 825 | 131.05 | 125.8 | 136.3 | 0% | 0.914 | -1.503 | 0.192 | 0 | 0 |
| 2024-05-24 | 830 | 125.4 | 120.1 | 130.7 | 0% | 0.919 | -1.351 | 0.183 | 0 | 0 |
| 2024-05-24 | 835 | 119.95 | 115.3 | 124.6 | 0% | 0.933 | -1.07 | 0.16 | 0 | 0 |
| 2024-05-24 | 840 | 115.95 | 110.6 | 121.3 | 0% | 0.907 | -1.454 | 0.204 | 1 | 0 |
| 2024-05-24 | 845 | 110.05 | 105.2 | 114.9 | 0% | 0.924 | -1.12 | 0.176 | 32 | 0 |
| 2024-05-24 | 850 | 105.65 | 101.6 | 109.7 | +32.2% | 0.998 | -0.125 | 0.007 | 32 | 1 |
| 2024-05-24 | 855 | 101.2 | 97 | 105.4 | 0% | 0.911 | -1.207 | 0.198 | 0 | 1 |
| 2024-05-24 | 860 | 96.2 | 92.2 | 100.2 | +6.5% | 0.939 | -0.783 | 0.148 | 13 | 3 |
| 2024-05-24 | 865 | 91.25 | 87 | 95.5 | 0% | 0.903 | -1.195 | 0.21 | 1 | 0 |
| 2024-05-24 | 870 | 86.35 | 82 | 90.7 | 0% | 0.937 | -0.725 | 0.151 | 6 | 1 |
| 2024-05-24 | 875 | 81.15 | 77 | 85.3 | -2.2% | 0.899 | -1.116 | 0.217 | 5 | 1 |
| 2024-05-24 | 880 | 75.95 | 72 | 79.9 | 0% | 0.902 | -1.013 | 0.212 | 5 | 0 |
| 2024-05-24 | 885 | 70.95 | 67 | 74.9 | 0% | 0.898 | -0.995 | 0.218 | 0 | 0 |
| 2024-05-24 | 890 | 66.1 | 62.3 | 69.9 | 0% | 0.893 | -0.976 | 0.226 | 2 | 0 |
| 2024-05-24 | 895 | 61 | 57 | 65 | 0% | 0.886 | -0.975 | 0.237 | 2 | 0 |
| 2024-05-24 | 900 | 56.95 | 53 | 60.9 | +51.8% | 0.862 | -1.116 | 0.271 | 139 | 11 |
| 2024-05-24 | 902.5 | 54.1 | 50.1 | 58.1 | 0% | 0.864 | -1.049 | 0.268 | 0 | 0 |
| 2024-05-24 | 905 | 52.15 | 48 | 56.3 | 0% | 0.976 | -0.237 | 0.068 | 5 | 0 |
| 2024-05-24 | 907.5 | 49.4 | 45 | 53.8 | 0% | 0.843 | -1.136 | 0.295 | 1 | 0 |
| 2024-05-24 | 910 | 47.65 | 43.3 | 52 | -19.4% | 0.826 | -1.226 | 0.315 | 9 | 13 |
| 2024-05-24 | 912.5 | 45.7 | 42.1 | 49.3 | 0% | 0.917 | -0.531 | 0.188 | 7 | 0 |
| 2024-05-24 | 915 | 44.25 | 41.6 | 46.9 | -9% | 0.961 | -0.282 | 0.103 | 12 | 3 |
| 2024-05-24 | 917.5 | 40.45 | 37.5 | 43.4 | 0% | 0.922 | -0.458 | 0.179 | 10 | 0 |
| 2024-05-24 | 920 | 39.8 | 37 | 42.6 | -8.6% | 0.92 | -0.444 | 0.183 | 16 | 5 |
| 2024-05-24 | 922.5 | 37.2 | 35.2 | 39.2 | 0% | 0.839 | -0.832 | 0.299 | 0 | 4 |
| 2024-05-24 | 925 | 35.6 | 33.2 | 38 | +53% | 0.866 | -0.636 | 0.265 | 14 | 7 |
| 2024-05-24 | 927.5 | 34 | 31.1 | 36.9 | 0% | 0.791 | -1 | 0.353 | 5 | 0 |
| 2024-05-24 | 930 | 30.9 | 29.2 | 32.6 | +65.8% | 0.793 | -0.908 | 0.35 | 31 | 4 |
| 2024-05-24 | 932.5 | 29.45 | 27.3 | 31.6 | +63.2% | 0.79 | -0.847 | 0.354 | 15 | 1 |
| 2024-05-24 | 935 | 27.05 | 25.7 | 28.4 | +60.7% | 0.761 | -0.917 | 0.38 | 57 | 10 |
| 2024-05-24 | 940 | 24.3 | 22.1 | 26.5 | +75.2% | 0.693 | -1.112 | 0.431 | 54 | 43 |
| 2024-05-24 | 945 | 19.7 | 18.8 | 20.6 | +67.1% | 0.66 | -1.002 | 0.449 | 36 | 39 |
| 2024-05-24 | 950 | 16.85 | 16.2 | 17.5 | +86.3% | 0.595 | -1.081 | 0.475 | 59 | 60 |
| 2024-05-24 | 955 | 13.9 | 13.5 | 14.3 | +73.8% | 0.531 | -1.136 | 0.488 | 53 | 64 |
| 2024-05-24 | 960 | 11.65 | 11.1 | 12.2 | +67.2% | 0.47 | -1.144 | 0.488 | 80 | 65 |
| 2024-05-24 | 965 | 9.35 | 8.9 | 9.8 | +69.8% | 0.406 | -1.066 | 0.475 | 48 | 41 |
| 2024-05-24 | 970 | 8.05 | 7.1 | 9 | +65.1% | 0.345 | -1.001 | 0.452 | 136 | 53 |
| 2024-05-24 | 975 | 7.7 | 5.6 | 9.8 | +73.6% | 0.292 | -0.943 | 0.421 | 33 | 55 |
| 2024-05-24 | 980 | 5 | 4.3 | 5.7 | +104.1% | 0.254 | -0.923 | 0.393 | 49 | 32 |
| 2024-05-24 | 985 | 3.7 | 3.3 | 4.1 | -7% | 0.212 | -0.842 | 0.355 | 17 | 14 |
| 2024-05-24 | 990 | 3.25 | 2.4 | 4.1 | +75.9% | 0.156 | -0.651 | 0.294 | 30 | 21 |
| 2024-05-24 | 995 | 2.475 | 2 | 2.95 | +131.6% | 0.134 | -0.611 | 0.265 | 23 | 18 |
| 2024-05-24 | 1,000 | 1.375 | 0.85 | 1.9 | +43.4% | 0.109 | -0.539 | 0.229 | 110 | 52 |
| 2024-05-24 | 1,005 | 1.425 | 1.2 | 1.65 | -15% | 0.088 | -0.463 | 0.195 | 29 | 2 |
| 2024-05-24 | 1,010 | 1.425 | 0.9 | 1.95 | +71.8% | 0.077 | -0.439 | 0.177 | 825 | 4 |
| 2024-05-24 | 1,015 | 0.975 | 0.7 | 1.25 | -26.7% | 0.054 | -0.32 | 0.133 | 54 | 14 |
| 2024-05-24 | 1,020 | 0.85 | 0.5 | 1.2 | +40% | 0.047 | -0.303 | 0.121 | 18 | 15 |
| 2024-05-24 | 1,025 | 0.75 | 0.35 | 1.15 | 0% | 0.047 | -0.325 | 0.121 | 18 | 0 |
| 2024-05-24 | 1,030 | 0.475 | 0.25 | 0.7 | -45.3% | 0.029 | -0.208 | 0.082 | 29 | 20 |
| 2024-05-24 | 1,035 | 0.45 | 0.15 | 0.75 | -69.7% | 0.032 | -0.246 | 0.089 | 23 | 5 |
| 2024-05-24 | 1,040 | 0.3 | 0.05 | 0.55 | -49.4% | 0.026 | -0.209 | 0.075 | 16 | 1 |
| 2024-05-24 | 1,045 | 0.8 | 0.2 | 1.4 | 0% | 0.042 | -0.362 | 0.11 | 4 | 0 |
| 2024-05-24 | 1,050 | 0.275 | 0.2 | 0.35 | 0% | 0.02 | -0.171 | 0.058 | 65 | 24 |
| 2024-05-24 | 1,055 | 1.55 | 0.1 | 3 | 0% | 0.062 | -0.61 | 0.149 | 17 | 0 |
| 2024-05-24 | 1,060 | 2.1 | 0.1 | 4.1 | 0% | 0.073 | -0.773 | 0.171 | 3 | 0 |
| 2024-05-24 | 1,065 | 2.05 | 0.1 | 4 | 0% | 0.07 | -0.768 | 0.165 | 0 | 0 |
| 2024-05-24 | 1,070 | 1.8 | 0.1 | 3.5 | 0% | 0.063 | -0.706 | 0.151 | 1 | 0 |
| 2024-05-24 | 1,075 | 0.675 | 0.1 | 1.25 | 0% | 0.03 | -0.339 | 0.084 | 3 | 0 |
| 2024-05-24 | 1,080 | 2.025 | 0.05 | 4 | -48.8% | 0.012 | -0.135 | 0.039 | 11 | 10 |
| 2024-05-24 | 1,090 | 1.45 | 0.05 | 2.85 | 0% | 0.049 | -0.625 | 0.124 | 12 | 0 |
| 2024-05-24 | 1,100 | 1.45 | 0 | 2.9 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 1,110 | 1.425 | 0.05 | 2.8 | 0% | 0.044 | -0.637 | 0.114 | 0 | 0 |
| 2024-05-24 | 1,120 | 0.9 | 0 | 1.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,130 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,140 | 0.875 | 0 | 1.75 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-05-24 | 1,150 | 1.475 | 0 | 2.95 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 1,160 | 1.275 | 0 | 2.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,170 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,180 | 1.2 | 0 | 2.4 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 1,190 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,200 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 1,220 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,240 | 0.25 | 0 | 0.5 | 0% | 0.002 | -0.046 | 0.008 | 0 | 10 |
| 2024-05-24 | 1,260 | 1.225 | 0 | 2.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,280 | 1.425 | 0 | 2.85 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 1,300 | 2.05 | 0 | 4.1 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-24 | 1,320 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,340 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 1,360 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 1,380 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
