| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.17 | 1,943 | 541 | 11,893 | 13,249 | 174 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 290 | 519.875 | 518.35 | 521.4 | 0% | 0.993 | -0.086 | 0.054 | 3 | 0 |
| 2024-05-24 | 300 | 509.95 | 508.45 | 511.45 | 0% | 0.993 | -0.087 | 0.055 | 2 | 0 |
| 2024-05-24 | 310 | 500.05 | 498.55 | 501.55 | 0% | 0.993 | -0.089 | 0.058 | 7 | 0 |
| 2024-05-24 | 320 | 490.125 | 488.6 | 491.65 | 0% | 0.992 | -0.09 | 0.059 | 5 | 0 |
| 2024-05-24 | 330 | 480.2 | 478.7 | 481.7 | 0% | 0.992 | -0.091 | 0.06 | 1 | 0 |
| 2024-05-24 | 340 | 470.3 | 468.8 | 471.8 | 0% | 0.992 | -0.093 | 0.063 | 0 | 0 |
| 2024-05-24 | 350 | 460.375 | 458.85 | 461.9 | 0% | 0.992 | -0.094 | 0.064 | 2 | 0 |
| 2024-05-24 | 360 | 450.475 | 448.95 | 452 | 0% | 0.991 | -0.096 | 0.067 | 0 | 0 |
| 2024-05-24 | 370 | 440.525 | 439 | 442.05 | 0% | 0.991 | -0.095 | 0.067 | 2 | 0 |
| 2024-05-24 | 380 | 430.625 | 429.1 | 432.15 | 0% | 0.991 | -0.098 | 0.07 | 0 | 0 |
| 2024-05-24 | 390 | 420.725 | 419.2 | 422.25 | 0% | 0.991 | -0.1 | 0.073 | 0 | 0 |
| 2024-05-24 | 400 | 410.775 | 409.25 | 412.3 | 0% | 0.991 | -0.099 | 0.073 | 10 | 0 |
| 2024-05-24 | 410 | 400.875 | 399.35 | 402.4 | 0% | 0.99 | -0.101 | 0.076 | 0 | 0 |
| 2024-05-24 | 420 | 390.975 | 389.45 | 392.5 | 0% | 0.99 | -0.104 | 0.08 | 0 | 0 |
| 2024-05-24 | 430 | 381.05 | 379.5 | 382.6 | 0% | 0.989 | -0.104 | 0.081 | 0 | 0 |
| 2024-05-24 | 440 | 371.125 | 369.6 | 372.65 | 0% | 0.989 | -0.105 | 0.083 | 2 | 0 |
| 2024-05-24 | 450 | 361.225 | 359.7 | 362.75 | 0% | 0.989 | -0.107 | 0.087 | 15 | 0 |
| 2024-05-24 | 460 | 351.275 | 349.75 | 352.8 | 0% | 0.989 | -0.107 | 0.087 | 1 | 0 |
| 2024-05-24 | 470 | 341.375 | 339.85 | 342.9 | 0% | 0.988 | -0.109 | 0.091 | 112 | 0 |
| 2024-05-24 | 480 | 331.475 | 329.95 | 333 | 0% | 0.988 | -0.111 | 0.095 | 1 | 0 |
| 2024-05-24 | 490 | 321.55 | 320 | 323.1 | 0% | 0.987 | -0.112 | 0.097 | 13 | 0 |
| 2024-05-24 | 500 | 311.65 | 310.1 | 313.2 | 0% | 0.987 | -0.114 | 0.102 | 85 | 0 |
| 2024-05-24 | 510 | 301.7 | 300.15 | 303.25 | 0% | 0.986 | -0.113 | 0.102 | 2 | 0 |
| 2024-05-24 | 520 | 291.8 | 290.25 | 293.35 | 0% | 0.986 | -0.115 | 0.107 | 5 | 0 |
| 2024-05-24 | 530 | 281.9 | 280.35 | 283.45 | 0% | 0.985 | -0.117 | 0.112 | 3 | 0 |
| 2024-05-24 | 540 | 271.975 | 270.4 | 273.55 | 0% | 0.985 | -0.118 | 0.115 | 14 | 0 |
| 2024-05-24 | 550 | 262.075 | 260.5 | 263.65 | 0% | 0.984 | -0.12 | 0.12 | 13 | 0 |
| 2024-05-24 | 560 | 252.2 | 250.65 | 253.75 | 0% | 0.983 | -0.123 | 0.128 | 22 | 0 |
| 2024-05-24 | 570 | 242.325 | 240.75 | 243.9 | 0% | 0.981 | -0.125 | 0.136 | 19 | 0 |
| 2024-05-24 | 580 | 232.475 | 230.9 | 234.05 | 0% | 0.98 | -0.129 | 0.147 | 8 | 0 |
| 2024-05-24 | 590 | 222.575 | 221 | 224.15 | 0% | 0.979 | -0.131 | 0.154 | 134 | 0 |
| 2024-05-24 | 600 | 212.725 | 211.15 | 214.3 | 0% | 0.977 | -0.134 | 0.166 | 213 | 0 |
| 2024-05-24 | 610 | 202.875 | 201.3 | 204.45 | 0% | 0.975 | -0.138 | 0.179 | 61 | 0 |
| 2024-05-24 | 620 | 193.075 | 191.5 | 194.65 | 0% | 0.972 | -0.143 | 0.197 | 60 | 0 |
| 2024-05-24 | 630 | 183.25 | 181.65 | 184.85 | 0% | 0.969 | -0.147 | 0.213 | 158 | 0 |
| 2024-05-24 | 640 | 173.475 | 171.9 | 175.05 | 0% | 0.965 | -0.153 | 0.235 | 66 | 0 |
| 2024-05-24 | 650 | 163.725 | 162.15 | 165.3 | 0% | 0.944 | -0.197 | 0.349 | 83 | 6 |
| 2024-05-24 | 660 | 154.025 | 152.45 | 155.6 | 0% | 0.955 | -0.166 | 0.29 | 55 | 0 |
| 2024-05-24 | 670 | 144.375 | 142.8 | 145.95 | 0% | 0.949 | -0.174 | 0.325 | 40 | 0 |
| 2024-05-24 | 680 | 134.8 | 133.2 | 136.4 | 0% | 0.94 | -0.183 | 0.366 | 105 | 0 |
| 2024-05-24 | 690 | 125.325 | 123.75 | 126.9 | 0% | 0.93 | -0.194 | 0.416 | 33 | 0 |
| 2024-05-24 | 700 | 115.975 | 114.4 | 117.55 | +0.8% | 0.898 | -0.239 | 0.553 | 298 | 2 |
| 2024-05-24 | 710 | 106.775 | 105.2 | 108.35 | 0% | 0.902 | -0.22 | 0.54 | 73 | 0 |
| 2024-05-24 | 720 | 97.8 | 96.25 | 99.35 | 0% | 0.882 | -0.235 | 0.616 | 166 | 0 |
| 2024-05-24 | 730 | 88.925 | 87.5 | 90.35 | +4% | 0.847 | -0.27 | 0.738 | 147 | 7 |
| 2024-05-24 | 740 | 80.5 | 79.1 | 81.9 | 0% | 0.833 | -0.267 | 0.782 | 192 | 0 |
| 2024-05-24 | 750 | 72.45 | 71.05 | 73.85 | -2.2% | 0.8 | -0.284 | 0.874 | 594 | 142 |
| 2024-05-24 | 760 | 65 | 63.95 | 66.05 | -2.8% | 0.765 | -0.299 | 0.961 | 400 | 101 |
| 2024-05-24 | 770 | 57.4 | 56.1 | 58.7 | -1.5% | 0.718 | -0.325 | 1.056 | 358 | 5 |
| 2024-05-24 | 780 | 50.875 | 49.9 | 51.85 | -1.6% | 0.676 | -0.336 | 1.124 | 400 | 13 |
| 2024-05-24 | 790 | 44.175 | 43.05 | 45.3 | -3.3% | 0.632 | -0.34 | 1.179 | 198 | 7 |
| 2024-05-24 | 800 | 38.325 | 37.85 | 38.8 | -5.2% | 0.585 | -0.341 | 1.22 | 497 | 74 |
| 2024-05-24 | 810 | 33.15 | 32.6 | 33.7 | -5.8% | 0.536 | -0.339 | 1.244 | 301 | 120 |
| 2024-05-24 | 820 | 28.375 | 27.8 | 28.95 | -6.8% | 0.486 | -0.336 | 1.248 | 425 | 19 |
| 2024-05-24 | 830 | 24.1 | 23.55 | 24.65 | -3.3% | 0.436 | -0.325 | 1.233 | 171 | 16 |
| 2024-05-24 | 840 | 20.4 | 19.75 | 21.05 | -6.4% | 0.391 | -0.317 | 1.202 | 629 | 53 |
| 2024-05-24 | 850 | 17.3 | 17 | 17.6 | -9.5% | 0.346 | -0.302 | 1.155 | 741 | 208 |
| 2024-05-24 | 860 | 14.25 | 13.7 | 14.8 | -10.7% | 0.303 | -0.283 | 1.093 | 1,076 | 47 |
| 2024-05-24 | 870 | 11.95 | 11.25 | 12.65 | -10% | 0.263 | -0.263 | 1.022 | 291 | 90 |
| 2024-05-24 | 880 | 9.975 | 9.25 | 10.7 | -6.2% | 0.227 | -0.242 | 0.945 | 499 | 112 |
| 2024-05-24 | 890 | 8.325 | 8.05 | 8.6 | -17.5% | 0.197 | -0.223 | 0.869 | 148 | 36 |
| 2024-05-24 | 900 | 6.875 | 6.25 | 7.5 | -14.4% | 0.172 | -0.207 | 0.797 | 532 | 397 |
| 2024-05-24 | 910 | 6.05 | 5.6 | 6.5 | -18.5% | 0.145 | -0.184 | 0.714 | 88 | 23 |
| 2024-05-24 | 920 | 4.725 | 4.1 | 5.35 | -17.3% | 0.127 | -0.171 | 0.652 | 276 | 195 |
| 2024-05-24 | 930 | 4.25 | 3.8 | 4.7 | 0% | 0.109 | -0.154 | 0.586 | 48 | 0 |
| 2024-05-24 | 940 | 3.6 | 3.25 | 3.95 | -27.1% | 0.092 | -0.137 | 0.519 | 28 | 51 |
| 2024-05-24 | 950 | 2.9 | 2.55 | 3.25 | -37.4% | 0.081 | -0.126 | 0.47 | 154 | 5 |
| 2024-05-24 | 960 | 2.425 | 2.26 | 2.59 | 0% | 0.067 | -0.108 | 0.406 | 99 | 0 |
| 2024-05-24 | 970 | 2.175 | 1.72 | 2.63 | 0% | 0.06 | -0.101 | 0.372 | 12 | 0 |
| 2024-05-24 | 980 | 1.8 | 1.29 | 2.31 | -33.8% | 0.05 | -0.089 | 0.325 | 36 | 1 |
| 2024-05-24 | 990 | 1.545 | 0.94 | 2.15 | 0% | 0.044 | -0.08 | 0.29 | 1 | 0 |
| 2024-05-24 | 1,000 | 1.365 | 1.21 | 1.52 | -24.4% | 0.037 | -0.071 | 0.255 | 1,131 | 202 |
| 2024-05-24 | 1,010 | 1.14 | 0.56 | 1.72 | 0% | 0.033 | -0.065 | 0.23 | 1 | 0 |
| 2024-05-24 | 1,020 | 1.005 | 0.45 | 1.56 | 0% | 0.029 | -0.059 | 0.207 | 18 | 0 |
| 2024-05-24 | 1,030 | 0.905 | 0.38 | 1.43 | 0% | 0.026 | -0.055 | 0.189 | 0 | 0 |
| 2024-05-24 | 1,040 | 0.825 | 0.33 | 1.32 | 0% | 0.024 | -0.052 | 0.174 | 9 | 0 |
| 2024-05-24 | 1,050 | 0.755 | 0.29 | 1.22 | 0% | 0.022 | -0.048 | 0.161 | 0 | 0 |
| 2024-05-24 | 1,060 | 0.695 | 0.25 | 1.14 | 0% | 0.02 | -0.046 | 0.149 | 26 | 0 |
| 2024-05-24 | 1,070 | 0.735 | 0.41 | 1.06 | 0% | 0.02 | -0.048 | 0.152 | 0 | 0 |
| 2024-05-24 | 1,080 | 0.69 | 0.38 | 1 | 0% | 0.012 | -0.029 | 0.097 | 121 | 2 |
| 2024-05-24 | 1,090 | 0.28 | 0.16 | 0.4 | 0% | 0.009 | -0.022 | 0.075 | 3 | 0 |
| 2024-05-24 | 1,100 | 0.32 | 0.28 | 0.36 | -16.7% | 0.009 | -0.024 | 0.078 | 207 | 5 |
| 2024-05-24 | 1,110 | 0.125 | 0.01 | 0.24 | 0% | 0.004 | -0.012 | 0.041 | 1 | 0 |
| 2024-05-24 | 1,120 | 0.47 | 0.1 | 0.84 | -66.2% | 0.007 | -0.019 | 0.06 | 48 | 3 |
| 2024-05-24 | 1,140 | 0.395 | 0 | 0.79 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-24 | 1,160 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-05-24 | 1,180 | 0.1 | 0 | 0.2 | 0% | 0.004 | -0.012 | 0.037 | 32 | 1 |
