| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 29.64 | 235 | 106 | 9,407 | 12,377 | 160 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 290 | 521.775 | 520.4 | 523.15 | 0% | 0.991 | -0.057 | 0.086 | 0 | 0 |
| 2024-05-24 | 300 | 511.95 | 510.55 | 513.35 | 0% | 0.991 | -0.059 | 0.088 | 1 | 0 |
| 2024-05-24 | 310 | 502.15 | 500.75 | 503.55 | 0% | 0.991 | -0.061 | 0.092 | 1 | 0 |
| 2024-05-24 | 320 | 492.325 | 490.95 | 493.7 | 0% | 0.99 | -0.062 | 0.095 | 1 | 0 |
| 2024-05-24 | 330 | 482.5 | 481.1 | 483.9 | 0% | 0.99 | -0.063 | 0.098 | 0 | 0 |
| 2024-05-24 | 340 | 472.7 | 471.3 | 474.1 | 0% | 0.99 | -0.065 | 0.102 | 0 | 0 |
| 2024-05-24 | 350 | 462.85 | 461.45 | 464.25 | 0% | 0.99 | -0.066 | 0.103 | 5 | 0 |
| 2024-05-24 | 360 | 453.05 | 451.65 | 454.45 | 0% | 0.989 | -0.068 | 0.108 | 0 | 0 |
| 2024-05-24 | 370 | 443.225 | 441.8 | 444.65 | 0% | 0.989 | -0.069 | 0.111 | 5 | 0 |
| 2024-05-24 | 380 | 433.4 | 432 | 434.8 | 0% | 0.989 | -0.071 | 0.114 | 2 | 0 |
| 2024-05-24 | 390 | 423.575 | 422.15 | 425 | 0% | 0.988 | -0.072 | 0.117 | 0 | 0 |
| 2024-05-24 | 400 | 413.75 | 412.35 | 415.15 | 0% | 0.988 | -0.073 | 0.121 | 8 | 0 |
| 2024-05-24 | 410 | 403.95 | 402.55 | 405.35 | 0% | 0.988 | -0.075 | 0.126 | 1 | 0 |
| 2024-05-24 | 420 | 394.15 | 392.75 | 395.55 | 0% | 0.987 | -0.077 | 0.132 | 5 | 0 |
| 2024-05-24 | 430 | 384.375 | 382.95 | 385.8 | 0% | 0.986 | -0.079 | 0.14 | 2 | 0 |
| 2024-05-24 | 440 | 374.575 | 373.15 | 376 | 0% | 0.986 | -0.081 | 0.146 | 0 | 0 |
| 2024-05-24 | 450 | 364.825 | 363.4 | 366.25 | 0% | 0.985 | -0.084 | 0.156 | 15 | 0 |
| 2024-05-24 | 460 | 355.025 | 353.6 | 356.45 | 0% | 0.984 | -0.086 | 0.163 | 16 | 0 |
| 2024-05-24 | 470 | 345.275 | 343.85 | 346.7 | 0% | 0.983 | -0.089 | 0.174 | 197 | 0 |
| 2024-05-24 | 480 | 335.525 | 334.1 | 336.95 | 0% | 0.982 | -0.091 | 0.186 | 3 | 0 |
| 2024-05-24 | 490 | 325.775 | 324.35 | 327.2 | 0% | 0.981 | -0.094 | 0.198 | 14 | 0 |
| 2024-05-24 | 500 | 316.025 | 314.6 | 317.45 | 0% | 0.979 | -0.097 | 0.21 | 13 | 0 |
| 2024-05-24 | 510 | 306.3 | 304.85 | 307.75 | 0% | 0.978 | -0.1 | 0.225 | 31 | 0 |
| 2024-05-24 | 520 | 296.575 | 295.15 | 298 | 0% | 0.976 | -0.103 | 0.24 | 31 | 0 |
| 2024-05-24 | 530 | 286.85 | 285.4 | 288.3 | 0% | 0.974 | -0.106 | 0.256 | 23 | 0 |
| 2024-05-24 | 540 | 277.2 | 275.75 | 278.65 | 0% | 0.972 | -0.11 | 0.279 | 13 | 0 |
| 2024-05-24 | 550 | 267.525 | 266.05 | 269 | 0% | 0.969 | -0.113 | 0.3 | 28 | 0 |
| 2024-05-24 | 560 | 257.9 | 256.45 | 259.35 | 0% | 0.966 | -0.117 | 0.325 | 12 | 0 |
| 2024-05-24 | 570 | 248.3 | 246.85 | 249.75 | 0% | 0.963 | -0.122 | 0.353 | 13 | 0 |
| 2024-05-24 | 580 | 238.725 | 237.25 | 240.2 | 0% | 0.959 | -0.126 | 0.384 | 43 | 0 |
| 2024-05-24 | 590 | 229.175 | 227.7 | 230.65 | 0% | 0.955 | -0.131 | 0.417 | 147 | 0 |
| 2024-05-24 | 600 | 219.725 | 218.25 | 221.2 | 0% | 0.95 | -0.137 | 0.458 | 40 | 0 |
| 2024-05-24 | 610 | 210.3 | 208.8 | 211.8 | 0% | 0.944 | -0.142 | 0.5 | 18 | 0 |
| 2024-05-24 | 620 | 200.95 | 199.45 | 202.45 | 0% | 0.938 | -0.148 | 0.548 | 70 | 0 |
| 2024-05-24 | 630 | 191.7 | 190.2 | 193.2 | 0% | 0.93 | -0.155 | 0.602 | 277 | 0 |
| 2024-05-24 | 640 | 182.5 | 181 | 184 | 0% | 0.922 | -0.162 | 0.658 | 23 | 0 |
| 2024-05-24 | 650 | 173.45 | 171.95 | 174.95 | 0% | 0.912 | -0.17 | 0.722 | 82 | 0 |
| 2024-05-24 | 660 | 164.5 | 163 | 166 | 0% | 0.901 | -0.177 | 0.789 | 33 | 0 |
| 2024-05-24 | 670 | 155.7 | 154.2 | 157.2 | 0% | 0.888 | -0.186 | 0.862 | 49 | 0 |
| 2024-05-24 | 680 | 147.05 | 145.55 | 148.55 | 0% | 0.874 | -0.194 | 0.938 | 63 | 0 |
| 2024-05-24 | 690 | 138.625 | 137.15 | 140.1 | 0% | 0.858 | -0.203 | 1.019 | 54 | 0 |
| 2024-05-24 | 700 | 130.275 | 128.9 | 131.65 | -5.7% | 0.837 | -0.216 | 1.121 | 279 | 5 |
| 2024-05-24 | 710 | 122.325 | 120.9 | 123.75 | 0% | 0.822 | -0.22 | 1.185 | 133 | 0 |
| 2024-05-24 | 720 | 114.525 | 113.1 | 115.95 | +3.9% | 0.802 | -0.228 | 1.269 | 128 | 2 |
| 2024-05-24 | 730 | 106.975 | 105.6 | 108.35 | 0% | 0.78 | -0.236 | 1.352 | 79 | 0 |
| 2024-05-24 | 740 | 99.725 | 98.35 | 101.1 | 0% | 0.751 | -0.25 | 1.447 | 119 | 3 |
| 2024-05-24 | 750 | 92.775 | 91.45 | 94.1 | +4.5% | 0.731 | -0.251 | 1.508 | 624 | 1 |
| 2024-05-24 | 760 | 86 | 84.75 | 87.25 | 0% | 0.705 | -0.257 | 1.577 | 113 | 0 |
| 2024-05-24 | 770 | 79.6 | 78.35 | 80.85 | +1.8% | 0.678 | -0.262 | 1.64 | 275 | 1 |
| 2024-05-24 | 780 | 73.475 | 72.25 | 74.7 | -8.3% | 0.648 | -0.27 | 1.699 | 189 | 3 |
| 2024-05-24 | 790 | 67.675 | 66.45 | 68.9 | -6.1% | 0.621 | -0.268 | 1.742 | 116 | 1 |
| 2024-05-24 | 800 | 62.35 | 61.3 | 63.4 | +0.6% | 0.591 | -0.27 | 1.778 | 776 | 25 |
| 2024-05-24 | 810 | 57.1 | 56.35 | 57.85 | -1.8% | 0.562 | -0.273 | 1.805 | 106 | 5 |
| 2024-05-24 | 820 | 52.225 | 51.6 | 52.85 | -1.4% | 0.532 | -0.269 | 1.821 | 141 | 19 |
| 2024-05-24 | 830 | 47.75 | 47.15 | 48.35 | -1% | 0.502 | -0.268 | 1.828 | 115 | 2 |
| 2024-05-24 | 840 | 43.55 | 42.9 | 44.2 | -0.8% | 0.473 | -0.264 | 1.824 | 182 | 29 |
| 2024-05-24 | 850 | 39.575 | 38.7 | 40.45 | -2.4% | 0.445 | -0.263 | 1.811 | 186 | 7 |
| 2024-05-24 | 860 | 35.95 | 35 | 36.9 | -1.6% | 0.417 | -0.258 | 1.789 | 100 | 8 |
| 2024-05-24 | 870 | 32.75 | 31.75 | 33.75 | 0% | 0.388 | -0.249 | 1.756 | 84 | 0 |
| 2024-05-24 | 880 | 29.425 | 28.65 | 30.2 | -2.3% | 0.361 | -0.241 | 1.716 | 443 | 2 |
| 2024-05-24 | 890 | 26.925 | 26.15 | 27.7 | -0.1% | 0.336 | -0.235 | 1.673 | 66 | 1 |
| 2024-05-24 | 900 | 24.075 | 23.4 | 24.75 | -6% | 0.311 | -0.225 | 1.619 | 307 | 71 |
| 2024-05-24 | 910 | 22.05 | 21.3 | 22.8 | -3.2% | 0.29 | -0.22 | 1.571 | 518 | 1 |
| 2024-05-24 | 920 | 19.775 | 19.05 | 20.5 | 0% | 0.267 | -0.209 | 1.506 | 472 | 0 |
| 2024-05-24 | 930 | 18.025 | 17.25 | 18.8 | -14.7% | 0.251 | -0.205 | 1.459 | 76 | 1 |
| 2024-05-24 | 940 | 16.1 | 15.6 | 16.6 | 0% | 0.227 | -0.191 | 1.381 | 55 | 0 |
| 2024-05-24 | 950 | 14.225 | 13.45 | 15 | 0% | 0.206 | -0.179 | 1.308 | 43 | 0 |
| 2024-05-24 | 960 | 13.05 | 12.55 | 13.55 | 0% | 0.191 | -0.172 | 1.25 | 342 | 0 |
| 2024-05-24 | 980 | 10.425 | 9.85 | 11 | 0% | 0.16 | -0.153 | 1.114 | 52 | 0 |
| 2024-05-24 | 1,000 | 8.5 | 7.55 | 9.45 | -4.7% | 0.135 | -0.137 | 0.996 | 1,225 | 47 |
| 2024-05-24 | 1,020 | 6.925 | 6.55 | 7.3 | 0% | 0.113 | -0.121 | 0.877 | 11 | 0 |
| 2024-05-24 | 1,040 | 5.6 | 5.25 | 5.95 | 0% | 0.094 | -0.106 | 0.767 | 41 | 0 |
| 2024-05-24 | 1,060 | 4.725 | 4.25 | 5.2 | 0% | 0.08 | -0.096 | 0.683 | 27 | 0 |
| 2024-05-24 | 1,080 | 3.9 | 3.3 | 4.5 | 0% | 0.067 | -0.084 | 0.599 | 82 | 0 |
| 2024-05-24 | 1,100 | 2.965 | 2.73 | 3.2 | 0% | 0.054 | -0.07 | 0.499 | 383 | 0 |
| 2024-05-24 | 1,120 | 2.27 | 1.86 | 2.68 | 0% | 0.043 | -0.058 | 0.416 | 13 | 0 |
| 2024-05-24 | 1,140 | 1.98 | 1.41 | 2.55 | -16% | 0.039 | -0.055 | 0.385 | 11 | 1 |
| 2024-05-24 | 1,160 | 1.74 | 1.09 | 2.39 | 0% | 0.033 | -0.048 | 0.334 | 51 | 0 |
| 2024-05-24 | 1,180 | 1.465 | 0.84 | 2.09 | 0% | 0.028 | -0.042 | 0.292 | 105 | 0 |
| 2024-05-24 | 1,200 | 1.24 | 0.63 | 1.85 | 0% | 0.024 | -0.037 | 0.256 | 0 | 0 |
