| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.04 | 1,344 | 1,235 | 29,583 | 23,112 | 242 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 160 | 647.85 | 646.45 | 649.25 | 0% | 0.999 | -0.041 | 0.008 | 3 | 0 |
| 2024-05-24 | 165 | 642.9 | 641.45 | 644.35 | 0% | 0.998 | -0.047 | 0.009 | 4 | 0 |
| 2024-05-24 | 170 | 637.9 | 636.5 | 639.3 | 0% | 0.998 | -0.045 | 0.009 | 1 | 0 |
| 2024-05-24 | 175 | 632.925 | 631.5 | 634.35 | 0% | 0.998 | -0.046 | 0.009 | 0 | 0 |
| 2024-05-24 | 180 | 627.975 | 626.55 | 629.4 | 0% | 0.998 | -0.052 | 0.01 | 0 | 0 |
| 2024-05-24 | 185 | 622.95 | 621.55 | 624.35 | 0% | 0.998 | -0.045 | 0.009 | 20 | 0 |
| 2024-05-24 | 190 | 618.025 | 616.6 | 619.45 | 0% | 0.998 | -0.055 | 0.011 | 1 | 0 |
| 2024-05-24 | 195 | 613 | 611.6 | 614.4 | 0% | 0.998 | -0.049 | 0.01 | 2 | 0 |
| 2024-05-24 | 200 | 608.025 | 606.6 | 609.45 | 0% | 0.998 | -0.05 | 0.01 | 14 | 0 |
| 2024-05-24 | 210 | 598.075 | 596.65 | 599.5 | 0% | 0.998 | -0.053 | 0.011 | 0 | 0 |
| 2024-05-24 | 220 | 588.1 | 586.7 | 589.5 | 0% | 0.998 | -0.052 | 0.011 | 0 | 0 |
| 2024-05-24 | 230 | 578.15 | 576.75 | 579.55 | 0% | 0.998 | -0.055 | 0.011 | 0 | 0 |
| 2024-05-24 | 240 | 568.225 | 566.8 | 569.65 | 0% | 0.998 | -0.062 | 0.013 | 4 | 0 |
| 2024-05-24 | 250 | 558.25 | 556.8 | 559.7 | 0% | 0.998 | -0.061 | 0.013 | 11 | 0 |
| 2024-05-24 | 260 | 548.3 | 546.85 | 549.75 | 0% | 0.998 | -0.064 | 0.014 | 11 | 0 |
| 2024-05-24 | 270 | 538.325 | 536.9 | 539.75 | 0% | 0.998 | -0.063 | 0.014 | 1 | 0 |
| 2024-05-24 | 280 | 528.35 | 526.95 | 529.75 | 0% | 0.998 | -0.063 | 0.013 | 5 | 0 |
| 2024-05-24 | 290 | 518.425 | 517 | 519.85 | 0% | 0.997 | -0.069 | 0.016 | 9 | 0 |
| 2024-05-24 | 300 | 508.475 | 507.05 | 509.9 | 0% | 0.997 | -0.072 | 0.017 | 14 | 0 |
| 2024-05-24 | 310 | 498.5 | 497.05 | 499.95 | 0% | 0.997 | -0.072 | 0.017 | 8 | 0 |
| 2024-05-24 | 320 | 488.55 | 487.1 | 490 | 0% | 0.997 | -0.074 | 0.018 | 12 | 0 |
| 2024-05-24 | 330 | 478.575 | 477.15 | 480 | 0% | 0.997 | -0.074 | 0.017 | 349 | 0 |
| 2024-05-24 | 340 | 468.625 | 467.2 | 470.05 | 0% | 0.997 | -0.077 | 0.018 | 134 | 0 |
| 2024-05-24 | 350 | 458.675 | 457.25 | 460.1 | 0% | 0.997 | -0.079 | 0.019 | 80 | 0 |
| 2024-05-24 | 360 | 448.725 | 447.3 | 450.15 | 0% | 0.996 | -0.082 | 0.021 | 106 | 0 |
| 2024-05-24 | 370 | 438.75 | 437.3 | 440.2 | 0% | 0.997 | -0.081 | 0.021 | 20 | 0 |
| 2024-05-24 | 380 | 428.8 | 427.35 | 430.25 | 0% | 0.996 | -0.084 | 0.022 | 84 | 0 |
| 2024-05-24 | 390 | 418.85 | 417.4 | 420.3 | 0% | 0.996 | -0.087 | 0.023 | 93 | 0 |
| 2024-05-24 | 400 | 408.875 | 407.45 | 410.3 | 0% | 0.996 | -0.086 | 0.023 | 121 | 0 |
| 2024-05-24 | 410 | 398.925 | 397.5 | 400.35 | 0% | 0.996 | -0.089 | 0.024 | 24 | 1 |
| 2024-05-24 | 420 | 389 | 387.55 | 390.45 | 0% | 0.995 | -0.095 | 0.027 | 92 | 10 |
| 2024-05-24 | 430 | 379 | 377.55 | 380.45 | 0% | 0.996 | -0.091 | 0.025 | 14 | 0 |
| 2024-05-24 | 440 | 369.05 | 367.6 | 370.5 | 0% | 0.995 | -0.094 | 0.027 | 61 | 0 |
| 2024-05-24 | 450 | 359.075 | 357.65 | 360.5 | 0% | 0.995 | -0.093 | 0.027 | 98 | 0 |
| 2024-05-24 | 460 | 349.15 | 347.7 | 350.6 | 0% | 0.995 | -0.099 | 0.03 | 81 | 0 |
| 2024-05-24 | 470 | 339.2 | 337.75 | 340.65 | 0% | 0.995 | -0.102 | 0.032 | 82 | 0 |
| 2024-05-24 | 480 | 329.225 | 327.75 | 330.7 | 0% | 0.995 | -0.101 | 0.032 | 94 | 0 |
| 2024-05-24 | 490 | 319.25 | 317.8 | 320.7 | 0% | 0.995 | -0.1 | 0.032 | 55 | 0 |
| 2024-05-24 | 500 | 309.3 | 307.85 | 310.75 | 0% | 0.994 | -0.103 | 0.034 | 425 | 0 |
| 2024-05-24 | 510 | 299.35 | 297.9 | 300.8 | 0% | 0.994 | -0.106 | 0.036 | 73 | 0 |
| 2024-05-24 | 520 | 289.375 | 287.9 | 290.85 | 0% | 0.994 | -0.105 | 0.036 | 342 | 0 |
| 2024-05-24 | 530 | 279.4 | 277.95 | 280.85 | 0% | 0.994 | -0.104 | 0.035 | 40 | 0 |
| 2024-05-24 | 540 | 269.45 | 268 | 270.9 | 0% | 0.994 | -0.107 | 0.038 | 194 | 0 |
| 2024-05-24 | 550 | 259.5 | 258.05 | 260.95 | 0% | 0.993 | -0.109 | 0.04 | 95 | 0 |
| 2024-05-24 | 560 | 249.525 | 248.05 | 251 | 0% | 0.993 | -0.109 | 0.04 | 328 | 7 |
| 2024-05-24 | 570 | 239.575 | 238.1 | 241.05 | 0% | 0.993 | -0.111 | 0.043 | 94 | 0 |
| 2024-05-24 | 580 | 229.6 | 228.15 | 231.05 | 0% | 0.993 | -0.11 | 0.043 | 951 | 0 |
| 2024-05-24 | 590 | 219.675 | 218.2 | 221.15 | 0% | 0.991 | -0.116 | 0.049 | 244 | 1 |
| 2024-05-24 | 600 | 209.725 | 208.25 | 211.2 | 0% | 0.991 | -0.118 | 0.052 | 443 | 0 |
| 2024-05-24 | 610 | 199.775 | 198.3 | 201.25 | -4.5% | 0.978 | -0.183 | 0.112 | 154 | 1 |
| 2024-05-24 | 620 | 189.85 | 188.35 | 191.35 | 0% | 0.989 | -0.125 | 0.062 | 296 | 0 |
| 2024-05-24 | 630 | 179.925 | 178.45 | 181.4 | 0% | 0.988 | -0.13 | 0.069 | 234 | 0 |
| 2024-05-24 | 640 | 170 | 168.5 | 171.5 | 0% | 0.986 | -0.134 | 0.076 | 198 | 0 |
| 2024-05-24 | 650 | 160.075 | 158.6 | 161.55 | 0% | 0.984 | -0.138 | 0.084 | 262 | 0 |
| 2024-05-24 | 660 | 150.175 | 148.7 | 151.65 | 0% | 0.982 | -0.145 | 0.096 | 159 | 0 |
| 2024-05-24 | 670 | 140.275 | 138.8 | 141.75 | 0% | 0.956 | -0.237 | 0.203 | 288 | 2 |
| 2024-05-24 | 680 | 130.45 | 128.95 | 131.95 | 0% | 0.974 | -0.163 | 0.129 | 236 | 3 |
| 2024-05-24 | 690 | 120.6 | 119.1 | 122.1 | 0% | 0.97 | -0.171 | 0.148 | 230 | 0 |
| 2024-05-24 | 700 | 110.825 | 109.35 | 112.3 | +2.1% | 0.979 | -0.139 | 0.108 | 450 | 26 |
| 2024-05-24 | 710 | 101.15 | 99.65 | 102.65 | 0% | 0.953 | -0.203 | 0.216 | 360 | 0 |
| 2024-05-24 | 720 | 91.55 | 90.1 | 93 | 0% | 0.94 | -0.223 | 0.261 | 237 | 0 |
| 2024-05-24 | 725 | 86.85 | 85.4 | 88.3 | 0% | 0.931 | -0.237 | 0.292 | 2 | 0 |
| 2024-05-24 | 730 | 82.175 | 80.7 | 83.65 | -6.8% | 0.921 | -0.25 | 0.323 | 300 | 1 |
| 2024-05-24 | 735 | 77.55 | 76.1 | 79 | 0% | 0.909 | -0.265 | 0.357 | 2 | 0 |
| 2024-05-24 | 740 | 73.025 | 71.6 | 74.45 | +7.1% | 0.896 | -0.282 | 0.396 | 695 | 47 |
| 2024-05-24 | 745 | 68.475 | 67.15 | 69.8 | 0% | 0.882 | -0.296 | 0.433 | 0 | 0 |
| 2024-05-24 | 747.5 | 66.225 | 64.95 | 67.5 | 0% | 0.875 | -0.303 | 0.452 | 1 | 0 |
| 2024-05-24 | 750 | 64.125 | 62.75 | 65.5 | -0.5% | 0.855 | -0.337 | 0.5 | 892 | 51 |
| 2024-05-24 | 752.5 | 61.975 | 60.6 | 63.35 | 0% | 0.855 | -0.325 | 0.499 | 0 | 0 |
| 2024-05-24 | 755 | 59.8 | 58.5 | 61.1 | 0% | 0.846 | -0.333 | 0.52 | 5 | 0 |
| 2024-05-24 | 757.5 | 57.75 | 56.4 | 59.1 | 0% | 0.835 | -0.344 | 0.544 | 1 | 0 |
| 2024-05-24 | 760 | 55.675 | 54.35 | 57 | +4.2% | 0.808 | -0.389 | 0.599 | 315 | 2 |
| 2024-05-24 | 765 | 51.575 | 50.4 | 52.75 | 0% | 0.787 | -0.402 | 0.637 | 2 | 2 |
| 2024-05-24 | 767.5 | 49.65 | 48.4 | 50.9 | 0% | 0.788 | -0.38 | 0.635 | 0 | 1 |
| 2024-05-24 | 770 | 47.725 | 46.5 | 48.95 | +1.7% | 0.775 | -0.39 | 0.658 | 1,869 | 1 |
| 2024-05-24 | 772.5 | 45.725 | 44.6 | 46.85 | 0% | 0.763 | -0.396 | 0.678 | 3 | 10 |
| 2024-05-24 | 775 | 43.9 | 42.75 | 45.05 | -6.4% | 0.748 | -0.405 | 0.7 | 18 | 13 |
| 2024-05-24 | 777.5 | 42.1 | 40.95 | 43.25 | 0% | 0.733 | -0.413 | 0.721 | 7 | 8 |
| 2024-05-24 | 780 | 40.35 | 39.25 | 41.45 | +2.4% | 0.718 | -0.422 | 0.741 | 1,108 | 8 |
| 2024-05-24 | 782.5 | 38.55 | 37.45 | 39.65 | 0% | 0.703 | -0.427 | 0.759 | 8 | 0 |
| 2024-05-24 | 785 | 36.9 | 35.85 | 37.95 | +3% | 0.68 | -0.456 | 0.784 | 37 | 15 |
| 2024-05-24 | 787.5 | 35.175 | 34.1 | 36.25 | 0% | 0.672 | -0.439 | 0.793 | 54 | 0 |
| 2024-05-24 | 790 | 33.625 | 32.85 | 34.4 | -8.6% | 0.655 | -0.446 | 0.809 | 579 | 14 |
| 2024-05-24 | 795 | 30.475 | 29.55 | 31.4 | +4.9% | 0.619 | -0.462 | 0.836 | 104 | 17 |
| 2024-05-24 | 800 | 27.925 | 27.4 | 28.45 | -8% | 0.586 | -0.458 | 0.855 | 1,658 | 101 |
| 2024-05-24 | 805 | 24.9 | 24.35 | 25.45 | -7.1% | 0.551 | -0.466 | 0.869 | 119 | 38 |
| 2024-05-24 | 810 | 22.4 | 21.9 | 22.9 | -8.9% | 0.515 | -0.465 | 0.875 | 665 | 152 |
| 2024-05-24 | 815 | 20.025 | 19.55 | 20.5 | -8.3% | 0.48 | -0.458 | 0.875 | 161 | 48 |
| 2024-05-24 | 820 | 17.675 | 17.3 | 18.05 | -9.5% | 0.445 | -0.454 | 0.867 | 1,097 | 179 |
| 2024-05-24 | 830 | 14.075 | 13.45 | 14.7 | -11.7% | 0.378 | -0.435 | 0.835 | 830 | 22 |
| 2024-05-24 | 840 | 10.975 | 10.35 | 11.6 | -13.2% | 0.318 | -0.41 | 0.783 | 578 | 28 |
| 2024-05-24 | 850 | 8.5 | 7.95 | 9.05 | -17.8% | 0.256 | -0.358 | 0.706 | 3,218 | 99 |
| 2024-05-24 | 855 | 7.475 | 6.9 | 8.05 | -34.2% | 0.233 | -0.346 | 0.672 | 49 | 4 |
| 2024-05-24 | 860 | 6.3 | 5.95 | 6.65 | -15.1% | 0.206 | -0.317 | 0.625 | 441 | 12 |
| 2024-05-24 | 865 | 5.65 | 5.1 | 6.2 | -26.5% | 0.195 | -0.321 | 0.606 | 23 | 8 |
| 2024-05-24 | 870 | 5.025 | 4.55 | 5.5 | -17.2% | 0.172 | -0.293 | 0.559 | 339 | 15 |
| 2024-05-24 | 880 | 3.825 | 3.3 | 4.35 | -15.7% | 0.137 | -0.253 | 0.481 | 532 | 25 |
| 2024-05-24 | 890 | 2.9 | 2.45 | 3.35 | -18.6% | 0.106 | -0.212 | 0.403 | 199 | 29 |
| 2024-05-24 | 900 | 2.295 | 2.2 | 2.39 | -25.2% | 0.086 | -0.184 | 0.345 | 2,634 | 211 |
| 2024-05-24 | 910 | 1.78 | 1.62 | 1.94 | -34% | 0.068 | -0.156 | 0.288 | 131 | 10 |
| 2024-05-24 | 920 | 1.35 | 1.15 | 1.55 | 0% | 0.053 | -0.13 | 0.237 | 253 | 0 |
| 2024-05-24 | 930 | 1.14 | 0.7 | 1.58 | -16.6% | 0.047 | -0.121 | 0.214 | 41 | 1 |
| 2024-05-24 | 940 | 0.955 | 0.57 | 1.34 | 0% | 0.037 | -0.103 | 0.179 | 89 | 0 |
| 2024-05-24 | 950 | 0.93 | 0.7 | 1.16 | -41.8% | 0.032 | -0.093 | 0.157 | 79 | 21 |
| 2024-05-24 | 960 | 0.68 | 0.33 | 1.03 | 0% | 0.027 | -0.081 | 0.135 | 12 | 0 |
| 2024-05-24 | 970 | 0.735 | 0.55 | 0.92 | -6.8% | 0.022 | -0.07 | 0.114 | 30 | 95 |
| 2024-05-24 | 980 | 0.53 | 0.22 | 0.84 | 0% | 0.02 | -0.068 | 0.107 | 50 | 0 |
| 2024-05-24 | 990 | 0.48 | 0.19 | 0.77 | 0% | 0.018 | -0.064 | 0.098 | 9 | 0 |
| 2024-05-24 | 1,000 | 0.375 | 0.15 | 0.6 | -34% | 0.013 | -0.048 | 0.074 | 1,656 | 4 |
| 2024-05-24 | 1,010 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 1,020 | 0.315 | 0 | 0.63 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-24 | 1,030 | 0.305 | 0 | 0.61 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,040 | 0.29 | 0 | 0.58 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-24 | 1,050 | 0.28 | 0 | 0.56 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-24 | 1,060 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-24 | 1,080 | 0.22 | 0 | 0.44 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-24 | 1,100 | 0.26 | 0.01 | 0.51 | 0% | 0.008 | -0.042 | 0.049 | 302 | 0 |
| 2024-05-24 | 1,120 | 0.25 | 0.01 | 0.49 | 0% | 0.008 | -0.041 | 0.046 | 13 | 0 |
| 2024-05-24 | 1,140 | 0.08 | 0.07 | 0.09 | -12.5% | 0.003 | -0.014 | 0.017 | 101 | 1 |
| 2024-05-24 | 1,160 | 0.255 | 0.04 | 0.47 | 0% | 0.007 | -0.043 | 0.043 | 63 | 0 |
| 2024-05-24 | 1,180 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 121 | 0 |
