| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 30.66 | 972 | 402 | 8,228 | 5,462 | 144 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 370 | 441.975 | 440.15 | 443.8 | 0% | 0.989 | -0.087 | 0.101 | 0 | 0 |
| 2024-05-24 | 380 | 432.075 | 430.25 | 433.9 | 0% | 0.989 | -0.087 | 0.102 | 0 | 0 |
| 2024-05-24 | 390 | 422.15 | 420.35 | 423.95 | 0% | 0.989 | -0.087 | 0.102 | 0 | 0 |
| 2024-05-24 | 400 | 412.3 | 410.45 | 414.15 | 0% | 0.988 | -0.089 | 0.107 | 0 | 0 |
| 2024-05-24 | 410 | 402.375 | 400.55 | 404.2 | 0% | 0.988 | -0.089 | 0.106 | 0 | 0 |
| 2024-05-24 | 420 | 392.525 | 390.65 | 394.4 | 0% | 0.988 | -0.091 | 0.111 | 0 | 0 |
| 2024-05-24 | 430 | 382.625 | 380.8 | 384.45 | 0% | 0.987 | -0.091 | 0.112 | 0 | 0 |
| 2024-05-24 | 440 | 372.775 | 370.95 | 374.6 | 0% | 0.987 | -0.093 | 0.117 | 0 | 0 |
| 2024-05-24 | 450 | 362.925 | 361.1 | 364.75 | 0% | 0.986 | -0.095 | 0.123 | 0 | 0 |
| 2024-05-24 | 460 | 353.1 | 351.25 | 354.95 | 0% | 0.985 | -0.098 | 0.13 | 0 | 0 |
| 2024-05-24 | 470 | 343.275 | 341.4 | 345.15 | 0% | 0.985 | -0.101 | 0.138 | 0 | 0 |
| 2024-05-24 | 480 | 333.425 | 331.55 | 335.3 | 0% | 0.984 | -0.103 | 0.144 | 0 | 0 |
| 2024-05-24 | 490 | 323.6 | 321.75 | 325.45 | 0% | 0.983 | -0.105 | 0.152 | 0 | 0 |
| 2024-05-24 | 500 | 313.775 | 311.9 | 315.65 | 0% | 0.982 | -0.108 | 0.161 | 7 | 0 |
| 2024-05-24 | 520 | 294.125 | 292.25 | 296 | 0% | 0.98 | -0.113 | 0.179 | 1 | 0 |
| 2024-05-24 | 540 | 274.525 | 272.65 | 276.4 | 0% | 0.977 | -0.119 | 0.202 | 6 | 0 |
| 2024-05-24 | 550 | 264.725 | 262.85 | 266.6 | 0% | 0.975 | -0.122 | 0.215 | 1 | 0 |
| 2024-05-24 | 560 | 254.95 | 253.05 | 256.85 | 0% | 0.973 | -0.126 | 0.23 | 0 | 0 |
| 2024-05-24 | 570 | 245.2 | 243.3 | 247.1 | 0% | 0.971 | -0.13 | 0.247 | 0 | 0 |
| 2024-05-24 | 580 | 235.45 | 233.55 | 237.35 | 0% | 0.968 | -0.133 | 0.266 | 2 | 0 |
| 2024-05-24 | 590 | 225.75 | 223.85 | 227.65 | 0% | 0.965 | -0.138 | 0.288 | 4 | 0 |
| 2024-05-24 | 600 | 216.1 | 214.2 | 218 | 0% | 0.961 | -0.144 | 0.316 | 11 | 0 |
| 2024-05-24 | 610 | 206.475 | 204.6 | 208.35 | 0% | 0.957 | -0.15 | 0.345 | 0 | 0 |
| 2024-05-24 | 620 | 196.9 | 195 | 198.8 | 0% | 0.951 | -0.156 | 0.379 | 5 | 0 |
| 2024-05-24 | 630 | 187.4 | 185.5 | 189.3 | 0% | 0.945 | -0.163 | 0.418 | 16 | 0 |
| 2024-05-24 | 640 | 177.95 | 176.05 | 179.85 | 0% | 0.938 | -0.171 | 0.461 | 12 | 1 |
| 2024-05-24 | 650 | 168.6 | 166.7 | 170.5 | 0% | 0.93 | -0.179 | 0.51 | 7 | 0 |
| 2024-05-24 | 660 | 159.35 | 157.45 | 161.25 | 0% | 0.92 | -0.189 | 0.564 | 0 | 0 |
| 2024-05-24 | 670 | 150.225 | 148.35 | 152.1 | 0% | 0.909 | -0.199 | 0.625 | 2 | 0 |
| 2024-05-24 | 680 | 141.225 | 139.35 | 143.1 | 0% | 0.896 | -0.209 | 0.689 | 7 | 0 |
| 2024-05-24 | 690 | 132.35 | 130.6 | 134.1 | 0% | 0.881 | -0.22 | 0.758 | 324 | 0 |
| 2024-05-24 | 700 | 123.675 | 121.95 | 125.4 | -6.4% | 0.855 | -0.246 | 0.873 | 380 | 362 |
| 2024-05-24 | 710 | 115.25 | 113.55 | 116.95 | +4.5% | 0.845 | -0.243 | 0.91 | 24 | 2 |
| 2024-05-24 | 720 | 107.375 | 106.1 | 108.65 | -7.5% | 0.822 | -0.258 | 0.998 | 228 | 11 |
| 2024-05-24 | 730 | 99.55 | 98.2 | 100.9 | -3.9% | 0.791 | -0.281 | 1.102 | 212 | 11 |
| 2024-05-24 | 740 | 91.6 | 90.05 | 93.15 | 0% | 0.774 | -0.279 | 1.152 | 53 | 0 |
| 2024-05-24 | 750 | 84.625 | 83.45 | 85.8 | +0.9% | 0.742 | -0.296 | 1.239 | 390 | 37 |
| 2024-05-24 | 760 | 77.625 | 76.5 | 78.75 | -6.4% | 0.715 | -0.302 | 1.304 | 96 | 4 |
| 2024-05-24 | 770 | 70.8 | 69.4 | 72.2 | -7.4% | 0.682 | -0.313 | 1.369 | 203 | 4 |
| 2024-05-24 | 780 | 64.575 | 63.2 | 65.95 | 0% | 0.652 | -0.313 | 1.419 | 638 | 0 |
| 2024-05-24 | 790 | 58.7 | 57.35 | 60.05 | -1.7% | 0.617 | -0.326 | 1.466 | 241 | 13 |
| 2024-05-24 | 800 | 53.275 | 52.6 | 53.95 | -1.1% | 0.584 | -0.321 | 1.499 | 329 | 47 |
| 2024-05-24 | 810 | 48.15 | 47.6 | 48.7 | +0.2% | 0.55 | -0.321 | 1.522 | 87 | 22 |
| 2024-05-24 | 820 | 43.325 | 42.75 | 43.9 | -0.2% | 0.515 | -0.319 | 1.533 | 1,024 | 41 |
| 2024-05-24 | 830 | 39 | 38.45 | 39.55 | -3.8% | 0.48 | -0.316 | 1.532 | 125 | 23 |
| 2024-05-24 | 840 | 34.775 | 34 | 35.55 | -5.9% | 0.446 | -0.312 | 1.52 | 568 | 176 |
| 2024-05-24 | 850 | 30.975 | 30.15 | 31.8 | +2.8% | 0.415 | -0.308 | 1.499 | 523 | 168 |
| 2024-05-24 | 860 | 27.925 | 26.95 | 28.9 | -14.1% | 0.383 | -0.299 | 1.468 | 128 | 3 |
| 2024-05-24 | 870 | 24.725 | 23.8 | 25.65 | -8.1% | 0.354 | -0.292 | 1.43 | 47 | 1 |
| 2024-05-24 | 880 | 22.075 | 21.1 | 23.05 | -14% | 0.321 | -0.276 | 1.378 | 151 | 8 |
| 2024-05-24 | 890 | 19.575 | 18.7 | 20.45 | -5.9% | 0.29 | -0.26 | 1.317 | 43 | 6 |
| 2024-05-24 | 900 | 17.75 | 17.3 | 18.2 | -20.3% | 0.268 | -0.254 | 1.268 | 243 | 18 |
| 2024-05-24 | 910 | 15.375 | 14.4 | 16.35 | 0% | 0.243 | -0.24 | 1.205 | 16 | 0 |
| 2024-05-24 | 920 | 13.65 | 12.65 | 14.65 | -14% | 0.225 | -0.233 | 1.155 | 838 | 5 |
| 2024-05-24 | 930 | 12.35 | 11.65 | 13.05 | 0% | 0.207 | -0.223 | 1.098 | 200 | 1 |
| 2024-05-24 | 940 | 10.725 | 10.35 | 11.1 | 0% | 0.181 | -0.202 | 1.015 | 50 | 0 |
| 2024-05-24 | 950 | 9.6 | 9.2 | 10 | 0% | 0.165 | -0.191 | 0.955 | 491 | 0 |
| 2024-05-24 | 960 | 8.625 | 8 | 9.25 | -8.2% | 0.149 | -0.18 | 0.895 | 61 | 2 |
| 2024-05-24 | 970 | 7.75 | 7.1 | 8.4 | 0% | 0.137 | -0.171 | 0.843 | 14 | 0 |
| 2024-05-24 | 980 | 6.625 | 6.35 | 6.9 | 0% | 0.121 | -0.155 | 0.773 | 3 | 0 |
| 2024-05-24 | 990 | 5.95 | 5.25 | 6.65 | 0% | 0.11 | -0.146 | 0.722 | 2 | 0 |
| 2024-05-24 | 1,000 | 5.5 | 4.95 | 6.05 | -23.6% | 0.101 | -0.14 | 0.682 | 203 | 2 |
| 2024-05-24 | 1,020 | 4.175 | 3.4 | 4.95 | 0% | 0.08 | -0.117 | 0.574 | 11 | 0 |
| 2024-05-24 | 1,040 | 3.25 | 3.05 | 3.45 | 0% | 0.064 | -0.099 | 0.484 | 14 | 0 |
| 2024-05-24 | 1,060 | 2.63 | 2.42 | 2.84 | 0% | 0.053 | -0.086 | 0.416 | 12 | 0 |
| 2024-05-24 | 1,080 | 2.285 | 1.71 | 2.86 | 0% | 0.046 | -0.079 | 0.37 | 1 | 0 |
| 2024-05-24 | 1,100 | 1.61 | 1.13 | 2.09 | 0% | 0.034 | -0.061 | 0.291 | 73 | 0 |
| 2024-05-24 | 1,120 | 1.525 | 0.99 | 2.06 | 0% | 0.031 | -0.059 | 0.272 | 2 | 0 |
| 2024-05-24 | 1,140 | 1.265 | 0.76 | 1.77 | 0% | 0.026 | -0.052 | 0.235 | 22 | 0 |
| 2024-05-24 | 1,160 | 1.07 | 0.59 | 1.55 | 0% | 0.022 | -0.046 | 0.205 | 40 | 0 |
| 2024-05-24 | 1,180 | 0.805 | 0.23 | 1.38 | 0% | 0.018 | -0.038 | 0.17 | 32 | 2 |
| 2024-05-24 | 1,200 | 0.845 | 0.45 | 1.24 | 0% | 0.015 | -0.034 | 0.148 | 5 | 2 |
