| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 29.89 | 45 | 16 | 3,148 | 3,834 | 126 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 370 | 444.925 | 443.4 | 446.45 | 0% | 0.985 | -0.074 | 0.166 | 1 | 0 |
| 2024-05-24 | 380 | 435.175 | 433.65 | 436.7 | 0% | 0.984 | -0.075 | 0.172 | 0 | 0 |
| 2024-05-24 | 390 | 425.425 | 423.9 | 426.95 | 0% | 0.984 | -0.077 | 0.18 | 0 | 0 |
| 2024-05-24 | 400 | 415.675 | 414.15 | 417.2 | 0% | 0.983 | -0.079 | 0.187 | 1 | 0 |
| 2024-05-24 | 410 | 405.925 | 404.4 | 407.45 | 0% | 0.982 | -0.081 | 0.194 | 0 | 0 |
| 2024-05-24 | 420 | 396.2 | 394.65 | 397.75 | 0% | 0.982 | -0.083 | 0.204 | 0 | 0 |
| 2024-05-24 | 430 | 386.475 | 384.95 | 388 | 0% | 0.981 | -0.085 | 0.214 | 0 | 0 |
| 2024-05-24 | 440 | 376.75 | 375.2 | 378.3 | 0% | 0.98 | -0.087 | 0.224 | 2 | 0 |
| 2024-05-24 | 450 | 367.05 | 365.5 | 368.6 | 0% | 0.978 | -0.09 | 0.236 | 9 | 0 |
| 2024-05-24 | 460 | 357.325 | 355.8 | 358.85 | 0% | 0.977 | -0.092 | 0.247 | 3 | 0 |
| 2024-05-24 | 470 | 347.65 | 346.1 | 349.2 | 0% | 0.976 | -0.095 | 0.263 | 0 | 0 |
| 2024-05-24 | 480 | 337.95 | 336.4 | 339.5 | 0% | 0.975 | -0.097 | 0.276 | 1 | 0 |
| 2024-05-24 | 490 | 328.3 | 326.75 | 329.85 | 0% | 0.973 | -0.1 | 0.294 | 0 | 0 |
| 2024-05-24 | 500 | 318.625 | 317.1 | 320.15 | 0% | 0.971 | -0.102 | 0.31 | 9 | 0 |
| 2024-05-24 | 520 | 299.35 | 297.8 | 300.9 | 0% | 0.967 | -0.108 | 0.35 | 46 | 0 |
| 2024-05-24 | 540 | 280.2 | 278.65 | 281.75 | 0% | 0.962 | -0.115 | 0.402 | 2 | 0 |
| 2024-05-24 | 560 | 261.125 | 259.55 | 262.7 | 0% | 0.955 | -0.123 | 0.461 | 3 | 1 |
| 2024-05-24 | 580 | 242.225 | 240.65 | 243.8 | 0% | 0.947 | -0.131 | 0.533 | 1 | 0 |
| 2024-05-24 | 600 | 223.55 | 221.95 | 225.15 | +3.2% | 0.936 | -0.141 | 0.622 | 29 | 1 |
| 2024-05-24 | 610 | 214.35 | 212.75 | 215.95 | 0% | 0.929 | -0.147 | 0.675 | 0 | 0 |
| 2024-05-24 | 620 | 205.2 | 203.6 | 206.8 | 0% | 0.921 | -0.152 | 0.73 | 1 | 0 |
| 2024-05-24 | 630 | 196.125 | 194.5 | 197.75 | 0% | 0.913 | -0.158 | 0.788 | 3 | 0 |
| 2024-05-24 | 640 | 187.175 | 185.55 | 188.8 | 0% | 0.904 | -0.164 | 0.853 | 7 | 0 |
| 2024-05-24 | 650 | 178.375 | 176.75 | 180 | 0% | 0.893 | -0.171 | 0.922 | 24 | 0 |
| 2024-05-24 | 660 | 169.65 | 168.05 | 171.25 | 0% | 0.882 | -0.177 | 0.993 | 3 | 0 |
| 2024-05-24 | 670 | 161.15 | 159.55 | 162.75 | 0% | 0.869 | -0.184 | 1.071 | 16 | 0 |
| 2024-05-24 | 680 | 152.775 | 151.2 | 154.35 | 0% | 0.855 | -0.191 | 1.15 | 83 | 0 |
| 2024-05-24 | 690 | 144.625 | 143.05 | 146.2 | 0% | 0.839 | -0.198 | 1.232 | 14 | 0 |
| 2024-05-24 | 700 | 136.625 | 135.15 | 138.1 | 0% | 0.823 | -0.205 | 1.314 | 27 | 0 |
| 2024-05-24 | 710 | 128.85 | 127.4 | 130.3 | 0% | 0.805 | -0.212 | 1.397 | 7 | 0 |
| 2024-05-24 | 720 | 121.325 | 119.9 | 122.75 | 0% | 0.785 | -0.218 | 1.479 | 9 | 0 |
| 2024-05-24 | 730 | 114.05 | 112.65 | 115.45 | 0% | 0.765 | -0.225 | 1.559 | 44 | 0 |
| 2024-05-24 | 740 | 106.925 | 105.6 | 108.25 | 0% | 0.743 | -0.23 | 1.635 | 13 | 0 |
| 2024-05-24 | 750 | 99.975 | 98.8 | 101.15 | 0% | 0.721 | -0.234 | 1.706 | 80 | 0 |
| 2024-05-24 | 760 | 93.275 | 92.25 | 94.3 | 0% | 0.698 | -0.238 | 1.772 | 84 | 0 |
| 2024-05-24 | 770 | 86.95 | 85.95 | 87.95 | -6.4% | 0.673 | -0.242 | 1.833 | 60 | 3 |
| 2024-05-24 | 780 | 80.975 | 79.95 | 82 | -8.3% | 0.648 | -0.245 | 1.887 | 236 | 2 |
| 2024-05-24 | 790 | 75.45 | 74.15 | 76.75 | 0% | 0.622 | -0.248 | 1.933 | 86 | 0 |
| 2024-05-24 | 800 | 69.925 | 68.65 | 71.2 | -8.5% | 0.596 | -0.252 | 1.971 | 219 | 11 |
| 2024-05-24 | 810 | 64.675 | 64 | 65.35 | -1.2% | 0.57 | -0.25 | 2 | 70 | 1 |
| 2024-05-24 | 820 | 59.775 | 59 | 60.55 | 0% | 0.543 | -0.248 | 2.019 | 196 | 0 |
| 2024-05-24 | 830 | 55.15 | 54.5 | 55.8 | 0% | 0.517 | -0.246 | 2.03 | 30 | 0 |
| 2024-05-24 | 840 | 50.85 | 50.15 | 51.55 | 0% | 0.49 | -0.244 | 2.031 | 41 | 0 |
| 2024-05-24 | 850 | 46.75 | 45.5 | 48 | -6.1% | 0.464 | -0.241 | 2.024 | 148 | 6 |
| 2024-05-24 | 860 | 43.2 | 42.25 | 44.15 | 0% | 0.439 | -0.238 | 2.009 | 59 | 0 |
| 2024-05-24 | 870 | 39.475 | 38.35 | 40.6 | 0% | 0.413 | -0.232 | 1.985 | 50 | 0 |
| 2024-05-24 | 880 | 36.15 | 35.05 | 37.25 | 0% | 0.389 | -0.227 | 1.954 | 194 | 0 |
| 2024-05-24 | 900 | 30 | 29.15 | 30.85 | -6.3% | 0.344 | -0.218 | 1.877 | 310 | 7 |
| 2024-05-24 | 920 | 24.925 | 24.05 | 25.8 | -3.1% | 0.302 | -0.204 | 1.777 | 56 | 2 |
| 2024-05-24 | 940 | 20.825 | 20.05 | 21.6 | 0% | 0.259 | -0.186 | 1.65 | 75 | 0 |
| 2024-05-24 | 960 | 17.125 | 16.1 | 18.15 | -2.1% | 0.226 | -0.173 | 1.532 | 45 | 1 |
| 2024-05-24 | 980 | 14.45 | 13.8 | 15.1 | 0% | 0.193 | -0.156 | 1.397 | 155 | 0 |
| 2024-05-24 | 1,000 | 11.9 | 11.3 | 12.5 | -18.2% | 0.166 | -0.143 | 1.273 | 294 | 10 |
| 2024-05-24 | 1,020 | 9.8 | 9.1 | 10.5 | 0% | 0.14 | -0.126 | 1.137 | 20 | 0 |
| 2024-05-24 | 1,040 | 8.075 | 7.45 | 8.7 | 0% | 0.119 | -0.113 | 1.016 | 15 | 0 |
| 2024-05-24 | 1,060 | 6.575 | 6.1 | 7.05 | 0% | 0.1 | -0.099 | 0.897 | 11 | 0 |
| 2024-05-24 | 1,080 | 5.35 | 4.95 | 5.75 | 0% | 0.084 | -0.087 | 0.788 | 56 | 0 |
| 2024-05-24 | 1,100 | 4.4 | 4.05 | 4.75 | 0% | 0.071 | -0.077 | 0.692 | 21 | 0 |
| 2024-05-24 | 1,120 | 3.65 | 3.35 | 3.95 | 0% | 0.06 | -0.068 | 0.609 | 9 | 0 |
| 2024-05-24 | 1,140 | 3.005 | 2.66 | 3.35 | 0% | 0.051 | -0.059 | 0.531 | 23 | 0 |
| 2024-05-24 | 1,160 | 2.425 | 1.88 | 2.97 | 0% | 0.042 | -0.051 | 0.457 | 60 | 0 |
| 2024-05-24 | 1,180 | 1.945 | 1.4 | 2.49 | 0% | 0.035 | -0.043 | 0.39 | 86 | 0 |
| 2024-05-24 | 1,200 | 1.605 | 1.11 | 2.1 | 0% | 0.029 | -0.038 | 0.338 | 1 | 0 |
