| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 24.03 | 252 | 348 | 429 | 740 | 166 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 250 | 252.5 | 248 | 257 | 0% | 0.995 | -0.177 | 0.009 | 0 | 0 |
| 2024-05-24 | 260 | 242.5 | 238 | 247 | 0% | 0.995 | -0.172 | 0.009 | 0 | 0 |
| 2024-05-24 | 270 | 232.5 | 228 | 237 | 0% | 0.995 | -0.167 | 0.009 | 0 | 0 |
| 2024-05-24 | 280 | 222.5 | 218 | 227 | 0% | 0.995 | -0.162 | 0.009 | 0 | 0 |
| 2024-05-24 | 290 | 212.7 | 208 | 217.4 | 0% | 0.991 | -0.266 | 0.015 | 0 | 0 |
| 2024-05-24 | 300 | 202.6 | 198 | 207.2 | 0% | 0.993 | -0.209 | 0.013 | 0 | 0 |
| 2024-05-24 | 305 | 197.7 | 193 | 202.4 | 0% | 0.991 | -0.258 | 0.016 | 0 | 0 |
| 2024-05-24 | 310 | 192.7 | 188 | 197.4 | 0% | 0.99 | -0.256 | 0.016 | 0 | 0 |
| 2024-05-24 | 315 | 187.6 | 183 | 192.2 | 0% | 0.992 | -0.202 | 0.013 | 0 | 0 |
| 2024-05-24 | 320 | 182.7 | 178 | 187.4 | 0% | 0.99 | -0.251 | 0.017 | 0 | 0 |
| 2024-05-24 | 325 | 177.65 | 173 | 182.3 | 0% | 0.991 | -0.223 | 0.015 | 0 | 0 |
| 2024-05-24 | 330 | 172.65 | 168 | 177.3 | 0% | 0.991 | -0.221 | 0.016 | 0 | 0 |
| 2024-05-24 | 335 | 167.65 | 163 | 172.3 | 0% | 0.991 | -0.218 | 0.016 | 0 | 0 |
| 2024-05-24 | 340 | 162.8 | 158 | 167.6 | 0% | 0.987 | -0.288 | 0.021 | 0 | 0 |
| 2024-05-24 | 345 | 157.75 | 153 | 162.5 | 0% | 0.988 | -0.262 | 0.02 | 0 | 0 |
| 2024-05-24 | 350 | 152.75 | 148 | 157.5 | 0% | 0.987 | -0.259 | 0.021 | 0 | 0 |
| 2024-05-24 | 355 | 147.7 | 143 | 152.4 | 0% | 0.988 | -0.232 | 0.019 | 0 | 0 |
| 2024-05-24 | 360 | 142.75 | 138 | 147.5 | 0% | 0.987 | -0.253 | 0.022 | 0 | 0 |
| 2024-05-24 | 365 | 137.8 | 133 | 142.6 | 0% | 0.985 | -0.273 | 0.024 | 0 | 0 |
| 2024-05-24 | 370 | 132.7 | 128 | 137.4 | 0% | 0.988 | -0.224 | 0.021 | 0 | 0 |
| 2024-05-24 | 375 | 127.95 | 123 | 132.9 | 0% | 0.98 | -0.331 | 0.031 | 0 | 0 |
| 2024-05-24 | 380 | 122.75 | 118 | 127.5 | 0% | 0.985 | -0.242 | 0.024 | 0 | 0 |
| 2024-05-24 | 385 | 117.8 | 113 | 122.6 | 0% | 0.983 | -0.261 | 0.026 | 0 | 0 |
| 2024-05-24 | 390 | 112.25 | 108 | 116.5 | 0% | 0.917 | -1.301 | 0.099 | 0 | 0 |
| 2024-05-24 | 395 | 107.15 | 103 | 111.3 | 0% | 0.916 | -1.241 | 0.099 | 0 | 0 |
| 2024-05-24 | 400 | 102.25 | 98 | 106.5 | 0% | 0.91 | -1.268 | 0.104 | 0 | 0 |
| 2024-05-24 | 405 | 97.3 | 93 | 101.6 | 0% | 0.906 | -1.271 | 0.108 | 0 | 0 |
| 2024-05-24 | 410 | 92.3 | 88 | 96.6 | 0% | 0.902 | -1.252 | 0.111 | 0 | 0 |
| 2024-05-24 | 415 | 87.3 | 83 | 91.6 | 0% | 0.898 | -1.232 | 0.114 | 0 | 0 |
| 2024-05-24 | 420 | 82.3 | 78 | 86.6 | 0% | 0.894 | -1.211 | 0.118 | 0 | 0 |
| 2024-05-24 | 425 | 77.3 | 73 | 81.6 | 0% | 0.889 | -1.189 | 0.121 | 0 | 0 |
| 2024-05-24 | 430 | 72.3 | 68 | 76.6 | 0% | 0.884 | -1.166 | 0.126 | 0 | 0 |
| 2024-05-24 | 435 | 67.3 | 63 | 71.6 | 0% | 0.879 | -1.142 | 0.13 | 0 | 0 |
| 2024-05-24 | 440 | 62.4 | 58.2 | 66.6 | 0% | 0.873 | -1.116 | 0.134 | 0 | 0 |
| 2024-05-24 | 445 | 57.45 | 53.3 | 61.6 | 0% | 0.866 | -1.089 | 0.139 | 0 | 0 |
| 2024-05-24 | 450 | 52.55 | 48.4 | 56.7 | 0% | 0.989 | -0.108 | 0.019 | 0 | 0 |
| 2024-05-24 | 455 | 47.6 | 43.5 | 51.7 | 0% | 0.984 | -0.129 | 0.026 | 0 | 0 |
| 2024-05-24 | 460 | 42.45 | 38.2 | 46.7 | 0% | 0.838 | -1.009 | 0.158 | 0 | 0 |
| 2024-05-24 | 465 | 37.5 | 33.3 | 41.7 | 0% | 0.994 | -0.074 | 0.011 | 0 | 0 |
| 2024-05-24 | 470 | 32.65 | 28.6 | 36.7 | 0% | 0.974 | -0.139 | 0.039 | 1 | 0 |
| 2024-05-24 | 475 | 28.15 | 24.5 | 31.8 | 0% | 0.925 | -0.282 | 0.091 | 0 | 0 |
| 2024-05-24 | 480 | 23.75 | 20.8 | 26.7 | 0% | 0.876 | -0.392 | 0.132 | 0 | 0 |
| 2024-05-24 | 485 | 19 | 17.4 | 20.6 | 0% | 0.842 | -0.407 | 0.155 | 0 | 0 |
| 2024-05-24 | 490 | 13.9 | 13.1 | 14.7 | 0% | 0.819 | -0.355 | 0.17 | 0 | 0 |
| 2024-05-24 | 492.5 | 11.7 | 8.7 | 14.7 | 0% | 0.78 | -0.372 | 0.191 | 0 | 0 |
| 2024-05-24 | 495 | 8.8 | 7 | 10.6 | 0% | 0.777 | -0.293 | 0.192 | 2 | 0 |
| 2024-05-24 | 497.5 | 6.8 | 5 | 8.6 | 0% | 0.704 | -0.314 | 0.223 | 0 | 0 |
| 2024-05-24 | 500 | 6.6 | 6.2 | 7 | -26.7% | 0.58 | -0.462 | 0.252 | 3 | 5 |
| 2024-05-24 | 505 | 4.05 | 3.7 | 4.4 | -30.2% | 0.434 | -0.48 | 0.253 | 2 | 7 |
| 2024-05-24 | 507.5 | 3.125 | 2.75 | 3.5 | 0% | 0.357 | -0.427 | 0.24 | 5 | 0 |
| 2024-05-24 | 510 | 2.3 | 2 | 2.6 | -56.1% | 0.296 | -0.407 | 0.223 | 36 | 8 |
| 2024-05-24 | 512.5 | 1.65 | 1.35 | 1.95 | -62.3% | 0.232 | -0.35 | 0.196 | 5 | 2 |
| 2024-05-24 | 515 | 1.2 | 1 | 1.4 | 0% | 0.174 | -0.287 | 0.165 | 44 | 11 |
| 2024-05-24 | 517.5 | 0.875 | 0.65 | 1.1 | -66.7% | 0.144 | -0.267 | 0.146 | 7 | 3 |
| 2024-05-24 | 520 | 0.65 | 0.45 | 0.85 | -58.1% | 0.112 | -0.228 | 0.123 | 26 | 45 |
| 2024-05-24 | 522.5 | 0.475 | 0.35 | 0.6 | 0% | 0.078 | -0.17 | 0.094 | 0 | 0 |
| 2024-05-24 | 525 | 0.275 | 0 | 0.55 | -66.7% | 0.065 | -0.155 | 0.081 | 26 | 47 |
| 2024-05-24 | 527.5 | 0.3 | 0.15 | 0.45 | 0% | 0.05 | -0.128 | 0.066 | 10 | 0 |
| 2024-05-24 | 530 | 0.25 | 0.1 | 0.4 | -46.7% | 0.049 | -0.137 | 0.065 | 9 | 35 |
| 2024-05-24 | 532.5 | 0.275 | 0.1 | 0.45 | 0% | 0.041 | -0.125 | 0.057 | 7 | 0 |
| 2024-05-24 | 535 | 0.225 | 0.1 | 0.35 | 0% | 0.042 | -0.136 | 0.057 | 20 | 3 |
| 2024-05-24 | 540 | 0.375 | 0.1 | 0.65 | 0% | 0.023 | -0.082 | 0.035 | 59 | 77 |
| 2024-05-24 | 545 | 0.3 | 0.1 | 0.5 | 0% | 0.035 | -0.144 | 0.049 | 36 | 0 |
| 2024-05-24 | 550 | 0.3 | 0.05 | 0.55 | 0% | 0.032 | -0.147 | 0.046 | 13 | 0 |
| 2024-05-24 | 555 | 0.375 | 0.05 | 0.7 | 0% | 0.035 | -0.179 | 0.05 | 7 | 0 |
| 2024-05-24 | 560 | 0.45 | 0.05 | 0.85 | 0% | 0.038 | -0.21 | 0.053 | 2 | 0 |
| 2024-05-24 | 565 | 0.775 | 0.05 | 1.5 | 0% | 0.053 | -0.323 | 0.07 | 5 | 0 |
| 2024-05-24 | 570 | 1.35 | 0.05 | 2.65 | 0% | 0.074 | -0.498 | 0.09 | 4 | 0 |
| 2024-05-24 | 575 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 580 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 585 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 590 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 600 | 0.1 | 0 | 0.2 | 0% | 0.005 | -0.04 | 0.009 | 2 | 4 |
| 2024-05-24 | 610 | 0.05 | 0 | 0.1 | 0% | 0.004 | -0.04 | 0.008 | 0 | 5 |
| 2024-05-24 | 620 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-24 | 630 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 640 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 650 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 660 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 670 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 680 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 690 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 39 | 0 |
| 2024-05-24 | 700 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 37 | 0 |
