| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.68 | 262 | 236 | 2,161 | 2,032 | 186 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 390 | 418.35 | 416.5 | 420.2 | 0% | 0.999 | -0.061 | 0.007 | 0 | 0 |
| 2024-05-24 | 400 | 408.375 | 406.5 | 410.25 | 0% | 0.999 | -0.062 | 0.007 | 0 | 0 |
| 2024-05-24 | 410 | 398.425 | 396.55 | 400.3 | 0% | 0.998 | -0.068 | 0.009 | 0 | 0 |
| 2024-05-24 | 420 | 388.45 | 386.6 | 390.3 | 0% | 0.998 | -0.068 | 0.009 | 0 | 0 |
| 2024-05-24 | 430 | 378.5 | 376.6 | 380.4 | 0% | 0.998 | -0.074 | 0.011 | 0 | 0 |
| 2024-05-24 | 440 | 368.525 | 366.65 | 370.4 | 0% | 0.998 | -0.075 | 0.011 | 0 | 0 |
| 2024-05-24 | 450 | 358.575 | 356.7 | 360.45 | 0% | 0.998 | -0.081 | 0.013 | 0 | 0 |
| 2024-05-24 | 460 | 348.575 | 346.7 | 350.45 | 0% | 0.998 | -0.076 | 0.011 | 0 | 0 |
| 2024-05-24 | 470 | 338.625 | 336.75 | 340.5 | 0% | 0.998 | -0.081 | 0.013 | 0 | 0 |
| 2024-05-24 | 480 | 328.65 | 326.75 | 330.55 | 0% | 0.998 | -0.082 | 0.013 | 0 | 0 |
| 2024-05-24 | 490 | 318.675 | 316.8 | 320.55 | 0% | 0.998 | -0.082 | 0.013 | 8 | 0 |
| 2024-05-24 | 500 | 308.7 | 306.8 | 310.6 | 0% | 0.998 | -0.083 | 0.013 | 2 | 0 |
| 2024-05-24 | 510 | 298.725 | 296.85 | 300.6 | 0% | 0.997 | -0.083 | 0.013 | 0 | 0 |
| 2024-05-24 | 520 | 288.75 | 286.85 | 290.65 | 0% | 0.997 | -0.084 | 0.013 | 10 | 0 |
| 2024-05-24 | 530 | 278.775 | 276.9 | 280.65 | 0% | 0.998 | -0.084 | 0.013 | 0 | 0 |
| 2024-05-24 | 540 | 268.8 | 266.9 | 270.7 | 0% | 0.998 | -0.085 | 0.013 | 0 | 0 |
| 2024-05-24 | 550 | 258.85 | 256.95 | 260.75 | 0% | 0.997 | -0.09 | 0.016 | 10 | 0 |
| 2024-05-24 | 560 | 248.9 | 247 | 250.8 | 0% | 0.996 | -0.096 | 0.019 | 0 | 0 |
| 2024-05-24 | 570 | 238.9 | 237 | 240.8 | 0% | 0.997 | -0.091 | 0.016 | 9 | 0 |
| 2024-05-24 | 580 | 228.95 | 227.05 | 230.85 | 0% | 0.996 | -0.097 | 0.02 | 0 | 0 |
| 2024-05-24 | 590 | 218.975 | 217.05 | 220.9 | 0% | 0.996 | -0.097 | 0.02 | 0 | 0 |
| 2024-05-24 | 595 | 213.975 | 212.05 | 215.9 | 0% | 0.996 | -0.095 | 0.018 | 0 | 0 |
| 2024-05-24 | 600 | 209 | 207.1 | 210.9 | 0% | 0.996 | -0.097 | 0.02 | 0 | 2 |
| 2024-05-24 | 605 | 204.025 | 202.1 | 205.95 | 0% | 0.996 | -0.1 | 0.022 | 0 | 0 |
| 2024-05-24 | 610 | 199.025 | 197.1 | 200.95 | 0% | 0.996 | -0.098 | 0.021 | 0 | 0 |
| 2024-05-24 | 615 | 194.05 | 192.15 | 195.95 | 0% | 0.996 | -0.1 | 0.023 | 0 | 0 |
| 2024-05-24 | 620 | 189.075 | 187.15 | 191 | 0% | 0.995 | -0.103 | 0.025 | 0 | 0 |
| 2024-05-24 | 625 | 184.1 | 182.2 | 186 | 0% | 0.995 | -0.106 | 0.027 | 0 | 0 |
| 2024-05-24 | 630 | 179.175 | 177.25 | 181.1 | 0% | 0.993 | -0.117 | 0.036 | 0 | 0 |
| 2024-05-24 | 635 | 174.175 | 172.25 | 176.1 | 0% | 0.993 | -0.115 | 0.035 | 0 | 0 |
| 2024-05-24 | 640 | 169.2 | 167.3 | 171.1 | 0% | 0.993 | -0.117 | 0.037 | 0 | 0 |
| 2024-05-24 | 645 | 164.275 | 162.35 | 166.2 | 0% | 0.991 | -0.127 | 0.046 | 0 | 0 |
| 2024-05-24 | 650 | 159.275 | 157.35 | 161.2 | 0% | 0.991 | -0.125 | 0.045 | 1 | 0 |
| 2024-05-24 | 655 | 154.325 | 152.4 | 156.25 | 0% | 0.989 | -0.131 | 0.051 | 0 | 0 |
| 2024-05-24 | 660 | 149.325 | 147.4 | 151.25 | 0% | 0.99 | -0.129 | 0.051 | 0 | 0 |
| 2024-05-24 | 665 | 144.35 | 142.45 | 146.25 | 0% | 0.989 | -0.131 | 0.053 | 0 | 0 |
| 2024-05-24 | 670 | 139.425 | 137.5 | 141.35 | 0% | 0.987 | -0.14 | 0.063 | 0 | 0 |
| 2024-05-24 | 675 | 134.475 | 132.55 | 136.4 | 0% | 0.985 | -0.146 | 0.069 | 0 | 0 |
| 2024-05-24 | 680 | 129.525 | 127.6 | 131.45 | 0% | 0.984 | -0.15 | 0.076 | 0 | 0 |
| 2024-05-24 | 685 | 124.55 | 122.65 | 126.45 | 0% | 0.983 | -0.152 | 0.08 | 0 | 0 |
| 2024-05-24 | 690 | 119.6 | 117.7 | 121.5 | 0% | 0.981 | -0.157 | 0.086 | 5 | 0 |
| 2024-05-24 | 695 | 114.7 | 112.75 | 116.65 | 0% | 0.978 | -0.167 | 0.1 | 0 | 0 |
| 2024-05-24 | 700 | 109.8 | 107.9 | 111.7 | +2.8% | 0.945 | -0.291 | 0.209 | 20 | 1 |
| 2024-05-24 | 705 | 104.9 | 103 | 106.8 | 0% | 0.97 | -0.186 | 0.126 | 0 | 0 |
| 2024-05-24 | 710 | 99.975 | 98.05 | 101.9 | 0% | 0.967 | -0.191 | 0.137 | 4 | 0 |
| 2024-05-24 | 715 | 95.125 | 93.2 | 97.05 | 0% | 0.962 | -0.204 | 0.155 | 6 | 0 |
| 2024-05-24 | 720 | 90.275 | 88.35 | 92.2 | 0% | 0.956 | -0.216 | 0.174 | 3 | 0 |
| 2024-05-24 | 725 | 85.45 | 83.55 | 87.35 | 0% | 0.95 | -0.229 | 0.195 | 4 | 0 |
| 2024-05-24 | 730 | 80.675 | 78.8 | 82.55 | 0% | 0.941 | -0.245 | 0.221 | 9 | 0 |
| 2024-05-24 | 735 | 75.975 | 74.1 | 77.85 | 0% | 0.931 | -0.264 | 0.251 | 11 | 0 |
| 2024-05-24 | 740 | 71.3 | 69.45 | 73.15 | 0% | 0.887 | -0.376 | 0.361 | 40 | 1 |
| 2024-05-24 | 745 | 66.7 | 64.9 | 68.5 | 0% | 0.905 | -0.305 | 0.318 | 39 | 0 |
| 2024-05-24 | 750 | 62.125 | 60.45 | 63.8 | 0% | 0.89 | -0.324 | 0.354 | 60 | 1 |
| 2024-05-24 | 755 | 58.1 | 56.75 | 59.45 | +0.1% | 0.854 | -0.395 | 0.432 | 11 | 1 |
| 2024-05-24 | 760 | 53.375 | 51.8 | 54.95 | -3.5% | 0.829 | -0.431 | 0.48 | 32 | 1 |
| 2024-05-24 | 765 | 49.375 | 48.05 | 50.7 | 0% | 0.823 | -0.408 | 0.49 | 62 | 55 |
| 2024-05-24 | 770 | 45.275 | 44.05 | 46.5 | -19.1% | 0.782 | -0.473 | 0.556 | 63 | 58 |
| 2024-05-24 | 775 | 41.175 | 39.8 | 42.55 | -1.8% | 0.758 | -0.484 | 0.59 | 14 | 2 |
| 2024-05-24 | 780 | 37.5 | 36.15 | 38.85 | -4% | 0.728 | -0.502 | 0.627 | 37 | 2 |
| 2024-05-24 | 785 | 34.2 | 33.3 | 35.1 | -4.2% | 0.701 | -0.501 | 0.656 | 16 | 2 |
| 2024-05-24 | 790 | 30.875 | 29.95 | 31.8 | 0% | 0.665 | -0.518 | 0.688 | 281 | 0 |
| 2024-05-24 | 795 | 27.65 | 26.85 | 28.45 | 0% | 0.627 | -0.529 | 0.715 | 533 | 0 |
| 2024-05-24 | 800 | 24.55 | 23.5 | 25.6 | -3.4% | 0.589 | -0.534 | 0.735 | 171 | 9 |
| 2024-05-24 | 805 | 21.95 | 21.1 | 22.8 | -0.8% | 0.548 | -0.559 | 0.748 | 39 | 6 |
| 2024-05-24 | 810 | 19.425 | 18.6 | 20.25 | -7.6% | 0.509 | -0.555 | 0.753 | 90 | 11 |
| 2024-05-24 | 815 | 17.075 | 16.35 | 17.8 | -7.6% | 0.469 | -0.542 | 0.751 | 47 | 7 |
| 2024-05-24 | 820 | 15 | 14.25 | 15.75 | -8.4% | 0.432 | -0.544 | 0.743 | 43 | 7 |
| 2024-05-24 | 825 | 13.15 | 12.45 | 13.85 | -14.7% | 0.391 | -0.518 | 0.726 | 121 | 8 |
| 2024-05-24 | 830 | 11.6 | 11 | 12.2 | -7.6% | 0.355 | -0.5 | 0.703 | 30 | 19 |
| 2024-05-24 | 835 | 9.9 | 9.25 | 10.55 | -13.5% | 0.321 | -0.484 | 0.677 | 15 | 8 |
| 2024-05-24 | 840 | 8.5 | 7.95 | 9.05 | -13.8% | 0.291 | -0.468 | 0.648 | 35 | 16 |
| 2024-05-24 | 845 | 7.35 | 6.8 | 7.9 | -16.8% | 0.258 | -0.438 | 0.611 | 11 | 1 |
| 2024-05-24 | 850 | 6.35 | 5.75 | 6.95 | -10.9% | 0.233 | -0.418 | 0.577 | 76 | 5 |
| 2024-05-24 | 855 | 5.475 | 4.9 | 6.05 | -37% | 0.206 | -0.388 | 0.538 | 8 | 7 |
| 2024-05-24 | 860 | 4.7 | 4.15 | 5.25 | -14.7% | 0.184 | -0.367 | 0.503 | 18 | 6 |
| 2024-05-24 | 865 | 4.075 | 3.5 | 4.65 | 0% | 0.156 | -0.323 | 0.452 | 0 | 0 |
| 2024-05-24 | 870 | 3.5 | 3.1 | 3.9 | -21.8% | 0.144 | -0.315 | 0.428 | 40 | 5 |
| 2024-05-24 | 880 | 2.685 | 2.45 | 2.92 | 0% | 0.108 | -0.257 | 0.351 | 72 | 0 |
| 2024-05-24 | 890 | 2 | 1.67 | 2.33 | 0% | 0.083 | -0.215 | 0.289 | 20 | 0 |
| 2024-05-24 | 900 | 1.465 | 1.04 | 1.89 | 0% | 0.063 | -0.176 | 0.234 | 16 | 0 |
| 2024-05-24 | 910 | 1.09 | 0.77 | 1.41 | 0% | 0.048 | -0.145 | 0.19 | 0 | 1 |
| 2024-05-24 | 920 | 1.09 | 0.67 | 1.51 | 0% | 0.046 | -0.147 | 0.181 | 0 | 0 |
| 2024-05-24 | 930 | 0.94 | 0.59 | 1.29 | -40% | 0.036 | -0.123 | 0.148 | 1 | 10 |
| 2024-05-24 | 940 | 0.805 | 0.47 | 1.14 | 0% | 0.033 | -0.121 | 0.139 | 0 | 0 |
| 2024-05-24 | 950 | 0.8 | 0.58 | 1.02 | -45.8% | 0.027 | -0.104 | 0.117 | 18 | 10 |
| 2024-05-24 | 960 | 0.465 | 0 | 0.93 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 970 | 0.43 | 0.01 | 0.85 | 0% | 0.018 | -0.077 | 0.083 | 0 | 0 |
| 2024-05-24 | 980 | 0.395 | 0 | 0.79 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 990 | 0.37 | 0 | 0.74 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,000 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,020 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,040 | 0.305 | 0 | 0.61 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,060 | 0.26 | 0 | 0.52 | 0% | 0 | 0 | 0 | 0 | 0 |
