| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.77 | 120 | 111 | 1,304 | 768 | 180 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 390 | 419.3 | 417.65 | 420.95 | 0% | 0.995 | -0.089 | 0.032 | 0 | 0 |
| 2024-05-24 | 400 | 409.35 | 407.7 | 411 | 0% | 0.995 | -0.09 | 0.032 | 0 | 0 |
| 2024-05-24 | 410 | 399.425 | 397.75 | 401.1 | 0% | 0.995 | -0.094 | 0.035 | 0 | 0 |
| 2024-05-24 | 420 | 389.475 | 387.8 | 391.15 | 0% | 0.994 | -0.095 | 0.036 | 0 | 0 |
| 2024-05-24 | 430 | 379.525 | 377.85 | 381.2 | 0% | 0.994 | -0.096 | 0.037 | 0 | 0 |
| 2024-05-24 | 440 | 369.575 | 367.9 | 371.25 | 0% | 0.994 | -0.097 | 0.038 | 0 | 0 |
| 2024-05-24 | 450 | 359.625 | 357.95 | 361.3 | 0% | 0.994 | -0.098 | 0.039 | 0 | 0 |
| 2024-05-24 | 460 | 349.675 | 348 | 351.35 | 0% | 0.994 | -0.1 | 0.04 | 0 | 0 |
| 2024-05-24 | 470 | 339.725 | 338.05 | 341.4 | 0% | 0.994 | -0.101 | 0.041 | 1 | 0 |
| 2024-05-24 | 480 | 329.775 | 328.1 | 331.45 | 0% | 0.993 | -0.102 | 0.042 | 0 | 0 |
| 2024-05-24 | 490 | 319.825 | 318.15 | 321.5 | 0% | 0.993 | -0.103 | 0.044 | 0 | 0 |
| 2024-05-24 | 500 | 309.875 | 308.2 | 311.55 | 0% | 0.993 | -0.104 | 0.045 | 0 | 0 |
| 2024-05-24 | 510 | 299.875 | 298.25 | 301.5 | 0% | 0.993 | -0.1 | 0.042 | 0 | 0 |
| 2024-05-24 | 520 | 289.975 | 288.3 | 291.65 | 0% | 0.992 | -0.106 | 0.048 | 0 | 0 |
| 2024-05-24 | 530 | 280.025 | 278.35 | 281.7 | 0% | 0.992 | -0.107 | 0.049 | 0 | 0 |
| 2024-05-24 | 540 | 270.1 | 268.4 | 271.8 | 0% | 0.992 | -0.111 | 0.053 | 0 | 0 |
| 2024-05-24 | 550 | 260.15 | 258.45 | 261.85 | 0% | 0.991 | -0.112 | 0.055 | 0 | 0 |
| 2024-05-24 | 560 | 250.2 | 248.5 | 251.9 | 0% | 0.991 | -0.113 | 0.057 | 0 | 0 |
| 2024-05-24 | 570 | 240.25 | 238.55 | 241.95 | 0% | 0.991 | -0.114 | 0.059 | 0 | 0 |
| 2024-05-24 | 580 | 230.3 | 228.6 | 232 | 0% | 0.99 | -0.115 | 0.061 | 0 | 0 |
| 2024-05-24 | 590 | 220.35 | 218.65 | 222.05 | 0% | 0.99 | -0.116 | 0.063 | 0 | 0 |
| 2024-05-24 | 600 | 210.45 | 208.75 | 212.15 | 0% | 0.988 | -0.121 | 0.071 | 0 | 0 |
| 2024-05-24 | 610 | 200.55 | 198.85 | 202.25 | 0% | 0.987 | -0.126 | 0.08 | 0 | 0 |
| 2024-05-24 | 620 | 190.65 | 188.95 | 192.35 | 0% | 0.985 | -0.131 | 0.089 | 0 | 0 |
| 2024-05-24 | 625 | 185.7 | 184 | 187.4 | 0% | 0.984 | -0.134 | 0.093 | 0 | 0 |
| 2024-05-24 | 630 | 180.75 | 179.05 | 182.45 | 0% | 0.984 | -0.136 | 0.098 | 0 | 0 |
| 2024-05-24 | 635 | 175.8 | 174.1 | 177.5 | 0% | 0.983 | -0.138 | 0.103 | 0 | 0 |
| 2024-05-24 | 640 | 170.85 | 169.15 | 172.55 | 0% | 0.982 | -0.14 | 0.108 | 0 | 0 |
| 2024-05-24 | 645 | 165.9 | 164.2 | 167.6 | 0% | 0.981 | -0.142 | 0.113 | 0 | 0 |
| 2024-05-24 | 650 | 160.95 | 159.25 | 162.65 | 0% | 0.98 | -0.144 | 0.118 | 1 | 0 |
| 2024-05-24 | 655 | 156.025 | 154.3 | 157.75 | 0% | 0.978 | -0.148 | 0.127 | 0 | 0 |
| 2024-05-24 | 660 | 151.125 | 149.4 | 152.85 | 0% | 0.976 | -0.153 | 0.138 | 0 | 0 |
| 2024-05-24 | 665 | 146.175 | 144.45 | 147.9 | 0% | 0.974 | -0.155 | 0.144 | 0 | 0 |
| 2024-05-24 | 670 | 141.275 | 139.55 | 143 | 0% | 0.972 | -0.16 | 0.155 | 1 | 0 |
| 2024-05-24 | 675 | 136.375 | 134.65 | 138.1 | 0% | 0.97 | -0.165 | 0.167 | 4 | 0 |
| 2024-05-24 | 680 | 131.475 | 129.75 | 133.2 | 0% | 0.967 | -0.169 | 0.179 | 0 | 0 |
| 2024-05-24 | 685 | 126.625 | 124.9 | 128.35 | 0% | 0.963 | -0.176 | 0.196 | 0 | 0 |
| 2024-05-24 | 690 | 121.775 | 120.05 | 123.5 | 0% | 0.959 | -0.183 | 0.213 | 5 | 0 |
| 2024-05-24 | 695 | 116.925 | 115.2 | 118.65 | 0% | 0.955 | -0.189 | 0.231 | 0 | 0 |
| 2024-05-24 | 700 | 112.075 | 110.35 | 113.8 | 0% | 0.951 | -0.195 | 0.248 | 1 | 0 |
| 2024-05-24 | 705 | 107.3 | 105.6 | 109 | 0% | 0.945 | -0.204 | 0.273 | 0 | 0 |
| 2024-05-24 | 710 | 102.525 | 100.8 | 104.25 | 0% | 0.939 | -0.212 | 0.297 | 0 | 0 |
| 2024-05-24 | 715 | 97.8 | 96.1 | 99.5 | 0% | 0.931 | -0.222 | 0.324 | 0 | 0 |
| 2024-05-24 | 720 | 93.125 | 91.45 | 94.8 | 0% | 0.923 | -0.233 | 0.355 | 0 | 0 |
| 2024-05-24 | 725 | 88.475 | 86.8 | 90.15 | 0% | 0.913 | -0.244 | 0.388 | 0 | 0 |
| 2024-05-24 | 730 | 83.9 | 82.25 | 85.55 | 0% | 0.902 | -0.256 | 0.424 | 0 | 0 |
| 2024-05-24 | 735 | 79.375 | 77.75 | 81 | 0% | 0.89 | -0.268 | 0.462 | 2 | 0 |
| 2024-05-24 | 740 | 74.925 | 73.3 | 76.55 | 0% | 0.876 | -0.282 | 0.502 | 2 | 0 |
| 2024-05-24 | 745 | 70.575 | 69 | 72.15 | 0% | 0.861 | -0.296 | 0.545 | 2 | 0 |
| 2024-05-24 | 750 | 66.3 | 64.75 | 67.85 | 0% | 0.844 | -0.31 | 0.589 | 17 | 0 |
| 2024-05-24 | 755 | 62.125 | 60.6 | 63.65 | 0% | 0.825 | -0.324 | 0.634 | 7 | 0 |
| 2024-05-24 | 760 | 58.05 | 56.55 | 59.55 | 0% | 0.804 | -0.338 | 0.679 | 35 | 0 |
| 2024-05-24 | 765 | 54.1 | 52.65 | 55.55 | 0% | 0.782 | -0.352 | 0.724 | 3 | 12 |
| 2024-05-24 | 770 | 50.3 | 48.9 | 51.7 | -10.6% | 0.758 | -0.365 | 0.768 | 21 | 10 |
| 2024-05-24 | 775 | 46.6 | 45.25 | 47.95 | 0% | 0.733 | -0.377 | 0.81 | 20 | 0 |
| 2024-05-24 | 780 | 43.275 | 42.15 | 44.4 | 0% | 0.704 | -0.391 | 0.851 | 28 | 0 |
| 2024-05-24 | 785 | 39.7 | 38.45 | 40.95 | 0% | 0.677 | -0.397 | 0.884 | 11 | 0 |
| 2024-05-24 | 790 | 36.475 | 35.25 | 37.7 | -12.2% | 0.643 | -0.421 | 0.919 | 9 | 2 |
| 2024-05-24 | 795 | 33.375 | 32.25 | 34.5 | -9% | 0.616 | -0.414 | 0.94 | 100 | 11 |
| 2024-05-24 | 800 | 30.725 | 29.85 | 31.6 | +3.2% | 0.585 | -0.417 | 0.96 | 194 | 6 |
| 2024-05-24 | 805 | 27.825 | 26.8 | 28.85 | 0% | 0.554 | -0.416 | 0.973 | 9 | 4 |
| 2024-05-24 | 810 | 25.225 | 24.2 | 26.25 | -15.6% | 0.522 | -0.426 | 0.981 | 20 | 9 |
| 2024-05-24 | 815 | 23.025 | 22.2 | 23.85 | -12.5% | 0.491 | -0.424 | 0.982 | 97 | 16 |
| 2024-05-24 | 820 | 20.725 | 19.85 | 21.6 | -16.3% | 0.459 | -0.409 | 0.977 | 35 | 2 |
| 2024-05-24 | 825 | 18.675 | 17.8 | 19.55 | 0% | 0.431 | -0.414 | 0.968 | 36 | 1 |
| 2024-05-24 | 830 | 16.85 | 16 | 17.7 | -9.2% | 0.399 | -0.4 | 0.951 | 17 | 1 |
| 2024-05-24 | 835 | 15.1 | 14.3 | 15.9 | -12.8% | 0.37 | -0.389 | 0.93 | 2 | 2 |
| 2024-05-24 | 840 | 13.8 | 13.3 | 14.3 | -22.8% | 0.341 | -0.374 | 0.903 | 3 | 6 |
| 2024-05-24 | 845 | 12.025 | 11.2 | 12.85 | -23.5% | 0.315 | -0.363 | 0.875 | 68 | 2 |
| 2024-05-24 | 850 | 10.75 | 10 | 11.5 | -14% | 0.289 | -0.348 | 0.841 | 8 | 5 |
| 2024-05-24 | 855 | 9.55 | 8.8 | 10.3 | 0% | 0.264 | -0.332 | 0.805 | 0 | 10 |
| 2024-05-24 | 860 | 8.475 | 7.7 | 9.25 | -27.1% | 0.241 | -0.317 | 0.768 | 352 | 2 |
| 2024-05-24 | 865 | 7.55 | 6.75 | 8.35 | -22.6% | 0.22 | -0.301 | 0.73 | 1 | 10 |
| 2024-05-24 | 870 | 6.75 | 6 | 7.5 | -26.3% | 0.206 | -0.297 | 0.703 | 46 | 1 |
| 2024-05-24 | 880 | 5.25 | 4.5 | 6 | 0% | 0.161 | -0.247 | 0.602 | 5 | 0 |
| 2024-05-24 | 890 | 4.1 | 3.45 | 4.75 | -23.3% | 0.141 | -0.236 | 0.552 | 3 | 1 |
| 2024-05-24 | 900 | 3.285 | 2.62 | 3.95 | 0% | 0.102 | -0.178 | 0.438 | 0 | 5 |
| 2024-05-24 | 910 | 2.805 | 2.61 | 3 | 0% | 0.092 | -0.174 | 0.406 | 14 | 0 |
| 2024-05-24 | 920 | 2.08 | 1.45 | 2.71 | 0% | 0.068 | -0.136 | 0.325 | 11 | 2 |
| 2024-05-24 | 930 | 1.66 | 1.05 | 2.27 | 0% | 0.058 | -0.123 | 0.287 | 1 | 0 |
| 2024-05-24 | 940 | 1.405 | 0.81 | 2 | 0% | 0.049 | -0.111 | 0.252 | 10 | 0 |
| 2024-05-24 | 950 | 1.145 | 0.57 | 1.72 | 0% | 0.041 | -0.096 | 0.216 | 6 | 0 |
| 2024-05-24 | 960 | 0.945 | 0.39 | 1.5 | 0% | 0.034 | -0.084 | 0.186 | 0 | 0 |
| 2024-05-24 | 970 | 0.78 | 0.23 | 1.33 | 0% | 0.028 | -0.074 | 0.16 | 1 | 0 |
| 2024-05-24 | 980 | 0.69 | 0.18 | 1.2 | 0% | 0.025 | -0.068 | 0.143 | 4 | 0 |
| 2024-05-24 | 990 | 0.61 | 0.13 | 1.09 | 0% | 0.022 | -0.062 | 0.128 | 19 | 0 |
| 2024-05-24 | 1,000 | 0.4 | 0.2 | 0.6 | 0% | 0.015 | -0.045 | 0.094 | 72 | 0 |
| 2024-05-24 | 1,020 | 0.44 | 0 | 0.88 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,040 | 0.395 | 0 | 0.79 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,060 | 0.37 | 0 | 0.74 | 0% | 0 | 0 | 0 | 0 | 0 |
