| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 24.44 | 3,738 | 2,418 | 7,921 | 5,702 | 254 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 390 | 417.65 | 415.35 | 419.95 | 0% | 0.982 | -1.164 | 0.045 | 0 | 0 |
| 2024-05-24 | 400 | 407.625 | 405.35 | 409.9 | 0% | 0.982 | -1.138 | 0.046 | 0 | 0 |
| 2024-05-24 | 410 | 397.7 | 395.4 | 400 | 0% | 0.981 | -1.168 | 0.048 | 0 | 0 |
| 2024-05-24 | 420 | 387.7 | 385.4 | 390 | 0% | 0.98 | -1.161 | 0.05 | 0 | 0 |
| 2024-05-24 | 430 | 377.7 | 375.4 | 380 | 0% | 0.98 | -1.153 | 0.051 | 0 | 0 |
| 2024-05-24 | 440 | 367.7 | 365.4 | 370 | 0% | 0.979 | -1.145 | 0.052 | 0 | 0 |
| 2024-05-24 | 450 | 357.7 | 355.4 | 360 | 0% | 0.978 | -1.137 | 0.053 | 0 | 0 |
| 2024-05-24 | 460 | 347.725 | 345.4 | 350.05 | 0% | 0.977 | -1.147 | 0.056 | 0 | 0 |
| 2024-05-24 | 470 | 337.75 | 335.45 | 340.05 | 0% | 0.977 | -1.139 | 0.057 | 0 | 0 |
| 2024-05-24 | 480 | 327.75 | 325.45 | 330.05 | 0% | 0.976 | -1.13 | 0.058 | 0 | 0 |
| 2024-05-24 | 490 | 317.75 | 315.45 | 320.05 | 0% | 0.975 | -1.121 | 0.06 | 0 | 0 |
| 2024-05-24 | 500 | 307.75 | 305.45 | 310.05 | 0% | 0.984 | -0.679 | 0.041 | 0 | 2 |
| 2024-05-24 | 510 | 297.775 | 295.45 | 300.1 | 0% | 0.988 | -0.508 | 0.032 | 0 | 7 |
| 2024-05-24 | 520 | 287.8 | 285.5 | 290.1 | 0% | 0.99 | -0.397 | 0.026 | 0 | 4 |
| 2024-05-24 | 530 | 277.8 | 275.5 | 280.1 | 0% | 0.993 | -0.309 | 0.021 | 0 | 2 |
| 2024-05-24 | 540 | 267.8 | 265.5 | 270.1 | 0% | 0.97 | -1.091 | 0.07 | 0 | 0 |
| 2024-05-24 | 550 | 257.8 | 255.5 | 260.1 | 0% | 0.969 | -1.08 | 0.072 | 0 | 0 |
| 2024-05-24 | 560 | 247.825 | 245.5 | 250.15 | 0% | 0.968 | -1.086 | 0.075 | 0 | 0 |
| 2024-05-24 | 570 | 237.8 | 235.5 | 240.1 | 0% | 0.967 | -1.058 | 0.076 | 0 | 0 |
| 2024-05-24 | 580 | 227.85 | 225.55 | 230.15 | 0% | 0.965 | -1.063 | 0.08 | 0 | 0 |
| 2024-05-24 | 590 | 217.85 | 215.55 | 220.15 | 0% | 0.964 | -1.051 | 0.082 | 0 | 0 |
| 2024-05-24 | 595 | 212.85 | 210.55 | 215.15 | 0% | 0.963 | -1.045 | 0.083 | 0 | 0 |
| 2024-05-24 | 600 | 207.85 | 205.55 | 210.15 | 0% | 0.962 | -1.039 | 0.085 | 2 | 0 |
| 2024-05-24 | 605 | 202.85 | 200.55 | 205.15 | 0% | 0.962 | -1.032 | 0.086 | 0 | 0 |
| 2024-05-24 | 610 | 197.875 | 195.55 | 200.2 | 0% | 0.96 | -1.042 | 0.089 | 0 | 0 |
| 2024-05-24 | 615 | 192.875 | 190.55 | 195.2 | 0% | 0.959 | -1.035 | 0.09 | 0 | 0 |
| 2024-05-24 | 620 | 187.875 | 185.55 | 190.2 | 0% | 0.958 | -1.028 | 0.092 | 0 | 0 |
| 2024-05-24 | 625 | 182.9 | 180.6 | 185.2 | 0% | 0.999 | -0.086 | 0.002 | 0 | 0 |
| 2024-05-24 | 630 | 177.875 | 175.55 | 180.2 | 0% | 0.957 | -1.014 | 0.095 | 1 | 0 |
| 2024-05-24 | 635 | 172.875 | 170.55 | 175.2 | 0% | 0.956 | -1.007 | 0.097 | 0 | 0 |
| 2024-05-24 | 640 | 167.9 | 165.6 | 170.2 | 0% | 0.955 | -0.999 | 0.099 | 1 | 0 |
| 2024-05-24 | 645 | 162.9 | 160.6 | 165.2 | 0% | 0.953 | -0.991 | 0.101 | 0 | 0 |
| 2024-05-24 | 650 | 157.9 | 155.6 | 160.2 | -3.4% | 0.967 | -0.676 | 0.075 | 2 | 1 |
| 2024-05-24 | 655 | 152.95 | 150.65 | 155.25 | 0% | 0.998 | -0.11 | 0.006 | 2 | 0 |
| 2024-05-24 | 660 | 147.925 | 145.6 | 150.25 | 0% | 1 | -0.085 | 0.001 | 0 | 0 |
| 2024-05-24 | 665 | 142.925 | 140.6 | 145.25 | 0% | 0.948 | -0.973 | 0.111 | 0 | 0 |
| 2024-05-24 | 667.5 | 140.425 | 138.1 | 142.75 | 0% | 0.947 | -0.969 | 0.112 | 0 | 0 |
| 2024-05-24 | 670 | 137.925 | 135.6 | 140.25 | 0% | 0.946 | -0.965 | 0.113 | 4 | 0 |
| 2024-05-24 | 672.5 | 135.425 | 133.1 | 137.75 | 0% | 0.946 | -0.96 | 0.114 | 0 | 0 |
| 2024-05-24 | 675 | 132.925 | 130.6 | 135.25 | 0% | 0.945 | -0.955 | 0.115 | 7 | 0 |
| 2024-05-24 | 677.5 | 130.425 | 128.1 | 132.75 | 0% | 0.944 | -0.951 | 0.117 | 0 | 0 |
| 2024-05-24 | 680 | 127.925 | 125.6 | 130.25 | 0% | 0.943 | -0.946 | 0.118 | 2 | 0 |
| 2024-05-24 | 682.5 | 125.425 | 123.1 | 127.75 | 0% | 0.942 | -0.941 | 0.119 | 0 | 0 |
| 2024-05-24 | 685 | 122.925 | 120.6 | 125.25 | 0% | 0.942 | -0.937 | 0.121 | 6 | 0 |
| 2024-05-24 | 687.5 | 120.425 | 118.1 | 122.75 | 0% | 0.941 | -0.932 | 0.122 | 0 | 0 |
| 2024-05-24 | 690 | 117.9 | 115.65 | 120.15 | 0% | 0.942 | -0.897 | 0.121 | 2 | 1 |
| 2024-05-24 | 692.5 | 115.4 | 113.15 | 117.65 | 0% | 0.94 | -0.895 | 0.122 | 0 | 0 |
| 2024-05-24 | 695 | 112.9 | 110.65 | 115.15 | 0% | 0.947 | -0.782 | 0.112 | 0 | 1 |
| 2024-05-24 | 697.5 | 110.475 | 108.15 | 112.8 | 0% | 0.998 | -0.105 | 0.005 | 0 | 0 |
| 2024-05-24 | 700 | 107.875 | 105.65 | 110.1 | 0% | 0.947 | -0.742 | 0.111 | 23 | 8 |
| 2024-05-24 | 702.5 | 105.225 | 102.65 | 107.8 | 0% | 0.934 | -0.913 | 0.133 | 0 | 0 |
| 2024-05-24 | 705 | 102.8 | 100.4 | 105.2 | 0% | 0.95 | -0.669 | 0.106 | 1 | 1 |
| 2024-05-24 | 707.5 | 100.3 | 97.8 | 102.8 | 0% | 0.931 | -0.902 | 0.137 | 0 | 0 |
| 2024-05-24 | 710 | 97.65 | 95.15 | 100.15 | 0% | 0.937 | -0.811 | 0.129 | 3 | 5 |
| 2024-05-24 | 712.5 | 95.225 | 92.65 | 97.8 | 0% | 0.929 | -0.89 | 0.141 | 0 | 0 |
| 2024-05-24 | 715 | 92.775 | 90.2 | 95.35 | 0% | 0.975 | -0.339 | 0.061 | 4 | 2 |
| 2024-05-24 | 717.5 | 90.275 | 87.7 | 92.85 | 0% | 0.925 | -0.89 | 0.146 | 0 | 0 |
| 2024-05-24 | 720 | 87.975 | 85.7 | 90.25 | 0% | 0.933 | -0.773 | 0.134 | 117 | 52 |
| 2024-05-24 | 722.5 | 85.525 | 83.2 | 87.85 | 0% | 0.996 | -0.128 | 0.013 | 0 | 0 |
| 2024-05-24 | 725 | 82.675 | 80.2 | 85.15 | 0% | 0.975 | -0.311 | 0.061 | 12 | 5 |
| 2024-05-24 | 727.5 | 80.3 | 77.7 | 82.9 | 0% | 0.918 | -0.875 | 0.157 | 0 | 0 |
| 2024-05-24 | 730 | 77.775 | 75.25 | 80.3 | -3.5% | 0.947 | -0.55 | 0.111 | 19 | 5 |
| 2024-05-24 | 732.5 | 75.55 | 73.25 | 77.85 | 0% | 0.994 | -0.138 | 0.018 | 0 | 0 |
| 2024-05-24 | 735 | 72.775 | 70.25 | 75.3 | 0% | 0.97 | -0.325 | 0.071 | 84 | 4 |
| 2024-05-24 | 737.5 | 70.325 | 67.75 | 72.9 | 0% | 0.91 | -0.844 | 0.168 | 0 | 0 |
| 2024-05-24 | 740 | 68.075 | 65.8 | 70.35 | +3.5% | 0.927 | -0.661 | 0.143 | 422 | 1 |
| 2024-05-24 | 742.5 | 65.575 | 63.3 | 67.85 | 0% | 0.992 | -0.147 | 0.023 | 9 | 0 |
| 2024-05-24 | 745 | 62.925 | 60.45 | 65.4 | 0% | 0.904 | -0.819 | 0.177 | 37 | 0 |
| 2024-05-24 | 747.5 | 60.675 | 58.35 | 63 | 0% | 0.984 | -0.194 | 0.042 | 0 | 0 |
| 2024-05-24 | 750 | 58.025 | 55.5 | 60.55 | -9.7% | 0.964 | -0.317 | 0.083 | 37 | 5 |
| 2024-05-24 | 752.5 | 55.775 | 53.65 | 57.9 | 0% | 0.976 | -0.232 | 0.059 | 3 | 0 |
| 2024-05-24 | 755 | 53.025 | 50.45 | 55.6 | 0% | 0.887 | -0.822 | 0.198 | 59 | 2 |
| 2024-05-24 | 757.5 | 50.925 | 48.75 | 53.1 | 0% | 0.916 | -0.581 | 0.159 | 19 | 2 |
| 2024-05-24 | 760 | 48.35 | 46.05 | 50.65 | -2% | 0.884 | -0.771 | 0.202 | 49 | 3 |
| 2024-05-24 | 765 | 43.575 | 41.4 | 45.75 | 0% | 0.905 | -0.571 | 0.175 | 120 | 2 |
| 2024-05-24 | 767.5 | 41.175 | 39.05 | 43.3 | 0% | 0.943 | -0.346 | 0.119 | 22 | 0 |
| 2024-05-24 | 770 | 38.6 | 36.35 | 40.85 | -15.2% | 0.887 | -0.61 | 0.199 | 241 | 5 |
| 2024-05-24 | 772.5 | 36.125 | 34 | 38.25 | -7.7% | 0.867 | -0.682 | 0.223 | 15 | 1 |
| 2024-05-24 | 775 | 33.95 | 31.95 | 35.95 | -5.9% | 0.918 | -0.4 | 0.157 | 233 | 1 |
| 2024-05-24 | 777.5 | 31.55 | 29.4 | 33.7 | +8.3% | 0.842 | -0.716 | 0.249 | 11 | 1 |
| 2024-05-24 | 780 | 29.375 | 28 | 30.75 | -1% | 0.838 | -0.686 | 0.254 | 91 | 113 |
| 2024-05-24 | 782.5 | 26.775 | 25.35 | 28.2 | 0% | 0.885 | -0.442 | 0.201 | 11 | 8 |
| 2024-05-24 | 785 | 24.775 | 23.3 | 26.25 | -5.7% | 0.843 | -0.556 | 0.249 | 170 | 15 |
| 2024-05-24 | 787.5 | 22.85 | 21.1 | 24.6 | +5% | 0.819 | -0.591 | 0.273 | 37 | 4 |
| 2024-05-24 | 790 | 20.925 | 19.35 | 22.5 | -5.2% | 0.758 | -0.768 | 0.323 | 320 | 25 |
| 2024-05-24 | 792.5 | 18.275 | 17.05 | 19.5 | 0% | 0.777 | -0.6 | 0.309 | 0 | 1 |
| 2024-05-24 | 795 | 16.625 | 15.25 | 18 | -14.3% | 0.721 | -0.715 | 0.348 | 86 | 15 |
| 2024-05-24 | 797.5 | 14.975 | 13.6 | 16.35 | -37.7% | 0.682 | -0.755 | 0.369 | 5 | 1 |
| 2024-05-24 | 800 | 13.525 | 12.55 | 14.5 | -12.3% | 0.644 | -0.77 | 0.386 | 332 | 111 |
| 2024-05-24 | 802.5 | 11.7 | 10.55 | 12.85 | -6.7% | 0.601 | -0.802 | 0.4 | 4 | 21 |
| 2024-05-24 | 805 | 10.55 | 10.1 | 11 | -17.9% | 0.558 | -0.816 | 0.408 | 242 | 100 |
| 2024-05-24 | 807.5 | 9.05 | 8.55 | 9.55 | -12.6% | 0.515 | -0.783 | 0.413 | 17 | 67 |
| 2024-05-24 | 810 | 7.9 | 7.35 | 8.45 | -20.1% | 0.472 | -0.802 | 0.412 | 314 | 399 |
| 2024-05-24 | 815 | 5.95 | 5.65 | 6.25 | -31% | 0.387 | -0.772 | 0.396 | 221 | 204 |
| 2024-05-24 | 820 | 4.225 | 3.9 | 4.55 | -30.7% | 0.302 | -0.679 | 0.361 | 279 | 205 |
| 2024-05-24 | 825 | 3.3 | 3 | 3.6 | -42.2% | 0.235 | -0.608 | 0.318 | 1,020 | 1,032 |
| 2024-05-24 | 830 | 2.135 | 1.63 | 2.64 | -50.1% | 0.174 | -0.504 | 0.266 | 520 | 236 |
| 2024-05-24 | 835 | 1.685 | 1.5 | 1.87 | -48.1% | 0.138 | -0.453 | 0.228 | 277 | 155 |
| 2024-05-24 | 840 | 1.275 | 1 | 1.55 | -58.2% | 0.101 | -0.368 | 0.183 | 735 | 142 |
| 2024-05-24 | 845 | 0.73 | 0.4 | 1.06 | -59% | 0.076 | -0.305 | 0.148 | 217 | 134 |
| 2024-05-24 | 850 | 0.765 | 0.4 | 1.13 | -69.9% | 0.049 | -0.214 | 0.106 | 349 | 241 |
| 2024-05-24 | 855 | 0.36 | 0.1 | 0.62 | -65.4% | 0.049 | -0.236 | 0.105 | 28 | 11 |
| 2024-05-24 | 860 | 0.375 | 0.3 | 0.45 | -66.7% | 0.035 | -0.178 | 0.079 | 151 | 30 |
| 2024-05-24 | 865 | 0.305 | 0.12 | 0.49 | -77.8% | 0.034 | -0.189 | 0.077 | 15 | 14 |
| 2024-05-24 | 870 | 0.25 | 0.1 | 0.4 | -61.5% | 0.028 | -0.165 | 0.066 | 109 | 6 |
| 2024-05-24 | 875 | 0.285 | 0.07 | 0.5 | 0% | 0.024 | -0.153 | 0.058 | 85 | 0 |
| 2024-05-24 | 880 | 0.22 | 0.05 | 0.39 | -85.7% | 0.012 | -0.078 | 0.032 | 49 | 55 |
| 2024-05-24 | 885 | 0.295 | 0.05 | 0.54 | -64.4% | 0.014 | -0.099 | 0.037 | 86 | 101 |
| 2024-05-24 | 890 | 0.23 | 0.01 | 0.45 | -86.6% | 0.008 | -0.063 | 0.024 | 12 | 12 |
| 2024-05-24 | 895 | 0.09 | 0.03 | 0.15 | -85.9% | 0.008 | -0.064 | 0.023 | 4 | 83 |
| 2024-05-24 | 900 | 0.14 | 0.01 | 0.27 | -87.3% | 0.006 | -0.052 | 0.018 | 50 | 29 |
| 2024-05-24 | 905 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 910 | 0.075 | 0.02 | 0.13 | -75% | 0.006 | -0.056 | 0.018 | 58 | 10 |
| 2024-05-24 | 915 | 0.21 | 0.01 | 0.41 | 0% | 0.014 | -0.131 | 0.036 | 0 | 0 |
| 2024-05-24 | 920 | 0.12 | 0.01 | 0.23 | 0% | 0.008 | -0.084 | 0.024 | 7 | 0 |
| 2024-05-24 | 925 | 0.205 | 0.01 | 0.4 | 0% | 0.013 | -0.131 | 0.034 | 1 | 0 |
| 2024-05-24 | 930 | 0.055 | 0.01 | 0.1 | 0% | 0.004 | -0.045 | 0.013 | 17 | 10 |
| 2024-05-24 | 940 | 0.25 | 0.01 | 0.49 | 0% | 0.013 | -0.157 | 0.036 | 161 | 0 |
| 2024-05-24 | 950 | 0.24 | 0 | 0.48 | 0% | 0 | 0 | 0 | 131 | 0 |
| 2024-05-24 | 960 | 0.235 | 0 | 0.47 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 970 | 0.23 | 0 | 0.46 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 980 | 0.23 | 0 | 0.46 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 990 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,000 | 0.1 | 0 | 0.2 | -92% | 0.001 | -0.02 | 0.004 | 116 | 25 |
| 2024-05-24 | 1,020 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,040 | 0.22 | 0 | 0.44 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 1,060 | 0.185 | 0 | 0.37 | 0% | 0 | 0 | 0 | 3 | 0 |
