| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.08 | 46 | 131 | 1,096 | 856 | 146 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 380 | 436.9 | 435.35 | 438.45 | 0% | 0.981 | -0.077 | 0.227 | 0 | 0 |
| 2024-05-24 | 390 | 427.2 | 425.65 | 428.75 | 0% | 0.98 | -0.079 | 0.235 | 1 | 0 |
| 2024-05-24 | 400 | 417.55 | 416 | 419.1 | 0% | 0.979 | -0.081 | 0.248 | 0 | 0 |
| 2024-05-24 | 410 | 407.85 | 406.3 | 409.4 | 0% | 0.978 | -0.083 | 0.257 | 0 | 0 |
| 2024-05-24 | 420 | 398.2 | 396.65 | 399.75 | 0% | 0.977 | -0.085 | 0.27 | 0 | 0 |
| 2024-05-24 | 430 | 388.55 | 387 | 390.1 | 0% | 0.976 | -0.088 | 0.284 | 0 | 0 |
| 2024-05-24 | 440 | 378.9 | 377.35 | 380.45 | 0% | 0.975 | -0.09 | 0.298 | 0 | 0 |
| 2024-05-24 | 450 | 369.275 | 367.7 | 370.85 | 0% | 0.973 | -0.092 | 0.314 | 0 | 0 |
| 2024-05-24 | 460 | 359.65 | 358.1 | 361.2 | 0% | 0.972 | -0.095 | 0.33 | 0 | 0 |
| 2024-05-24 | 470 | 350.05 | 348.5 | 351.6 | 0% | 0.97 | -0.097 | 0.349 | 15 | 0 |
| 2024-05-24 | 480 | 340.475 | 338.9 | 342.05 | 0% | 0.968 | -0.1 | 0.37 | 1 | 0 |
| 2024-05-24 | 490 | 330.875 | 329.3 | 332.45 | 0% | 0.966 | -0.103 | 0.389 | 0 | 0 |
| 2024-05-24 | 500 | 321.375 | 319.8 | 322.95 | 0% | 0.963 | -0.106 | 0.416 | 163 | 0 |
| 2024-05-24 | 510 | 311.825 | 310.25 | 313.4 | 0% | 0.961 | -0.109 | 0.44 | 10 | 0 |
| 2024-05-24 | 520 | 302.35 | 300.75 | 303.95 | 0% | 0.958 | -0.113 | 0.469 | 0 | 0 |
| 2024-05-24 | 530 | 292.9 | 291.3 | 294.5 | 0% | 0.955 | -0.116 | 0.501 | 0 | 0 |
| 2024-05-24 | 540 | 283.475 | 281.9 | 285.05 | 0% | 0.951 | -0.12 | 0.534 | 0 | 0 |
| 2024-05-24 | 550 | 274.1 | 272.5 | 275.7 | 0% | 0.947 | -0.124 | 0.572 | 0 | 0 |
| 2024-05-24 | 560 | 264.8 | 263.2 | 266.4 | 0% | 0.943 | -0.128 | 0.613 | 0 | 0 |
| 2024-05-24 | 570 | 255.525 | 253.9 | 257.15 | 0% | 0.938 | -0.133 | 0.657 | 0 | 0 |
| 2024-05-24 | 580 | 246.325 | 244.7 | 247.95 | 0% | 0.932 | -0.137 | 0.704 | 0 | 0 |
| 2024-05-24 | 590 | 237.225 | 235.6 | 238.85 | 0% | 0.926 | -0.142 | 0.757 | 0 | 0 |
| 2024-05-24 | 600 | 228.175 | 226.55 | 229.8 | 0% | 0.919 | -0.148 | 0.812 | 0 | 0 |
| 2024-05-24 | 610 | 219.225 | 217.6 | 220.85 | 0% | 0.911 | -0.153 | 0.872 | 0 | 0 |
| 2024-05-24 | 620 | 210.4 | 208.75 | 212.05 | 0% | 0.903 | -0.159 | 0.936 | 2 | 0 |
| 2024-05-24 | 630 | 201.7 | 200.05 | 203.35 | 0% | 0.893 | -0.164 | 1.004 | 2 | 0 |
| 2024-05-24 | 640 | 193.075 | 191.5 | 194.65 | 0% | 0.883 | -0.17 | 1.073 | 0 | 0 |
| 2024-05-24 | 650 | 184.625 | 183.05 | 186.2 | 0% | 0.872 | -0.176 | 1.147 | 4 | 0 |
| 2024-05-24 | 660 | 176.325 | 174.8 | 177.85 | 0% | 0.86 | -0.183 | 1.223 | 0 | 0 |
| 2024-05-24 | 670 | 168.175 | 166.65 | 169.7 | 0% | 0.847 | -0.189 | 1.301 | 1 | 0 |
| 2024-05-24 | 680 | 160.2 | 158.7 | 161.7 | 0% | 0.832 | -0.195 | 1.38 | 6 | 0 |
| 2024-05-24 | 690 | 152.35 | 150.9 | 153.8 | 0% | 0.818 | -0.201 | 1.458 | 2 | 0 |
| 2024-05-24 | 700 | 144.8 | 143.35 | 146.25 | 0% | 0.801 | -0.207 | 1.539 | 0 | 0 |
| 2024-05-24 | 710 | 137.35 | 135.9 | 138.8 | 0% | 0.784 | -0.212 | 1.616 | 29 | 0 |
| 2024-05-24 | 720 | 130.125 | 128.7 | 131.55 | 0% | 0.767 | -0.217 | 1.692 | 25 | 0 |
| 2024-05-24 | 730 | 123.125 | 121.7 | 124.55 | 0% | 0.748 | -0.222 | 1.765 | 0 | 0 |
| 2024-05-24 | 740 | 116.3 | 114.9 | 117.7 | 0% | 0.729 | -0.226 | 1.835 | 1 | 0 |
| 2024-05-24 | 750 | 109.725 | 108.35 | 111.1 | -6.1% | 0.706 | -0.234 | 1.907 | 8 | 1 |
| 2024-05-24 | 760 | 103.35 | 102 | 104.7 | 0% | 0.688 | -0.234 | 1.961 | 10 | 0 |
| 2024-05-24 | 770 | 97.25 | 95.9 | 98.6 | 0% | 0.667 | -0.236 | 2.016 | 24 | 0 |
| 2024-05-24 | 780 | 91.325 | 90.05 | 92.6 | 0% | 0.645 | -0.238 | 2.066 | 15 | 0 |
| 2024-05-24 | 790 | 85.775 | 84.45 | 87.1 | 0% | 0.623 | -0.24 | 2.108 | 53 | 0 |
| 2024-05-24 | 800 | 80.425 | 79.1 | 81.75 | +0.7% | 0.6 | -0.244 | 2.145 | 38 | 11 |
| 2024-05-24 | 810 | 75.3 | 74 | 76.6 | +2.9% | 0.577 | -0.244 | 2.173 | 23 | 2 |
| 2024-05-24 | 820 | 70.275 | 69.15 | 71.4 | +2.9% | 0.555 | -0.244 | 2.195 | 25 | 12 |
| 2024-05-24 | 830 | 66.05 | 64.95 | 67.15 | 0% | 0.532 | -0.244 | 2.209 | 9 | 2 |
| 2024-05-24 | 840 | 61.425 | 60.55 | 62.3 | -1.3% | 0.51 | -0.241 | 2.216 | 16 | 4 |
| 2024-05-24 | 850 | 57.475 | 56.35 | 58.6 | 0% | 0.487 | -0.238 | 2.216 | 9 | 0 |
| 2024-05-24 | 860 | 53.3 | 52 | 54.6 | 0% | 0.464 | -0.234 | 2.209 | 21 | 0 |
| 2024-05-24 | 870 | 49.525 | 48.7 | 50.35 | 0% | 0.442 | -0.231 | 2.195 | 4 | 0 |
| 2024-05-24 | 880 | 46.35 | 45.35 | 47.35 | 0% | 0.421 | -0.228 | 2.175 | 13 | 0 |
| 2024-05-24 | 890 | 43 | 42.1 | 43.9 | 0% | 0.4 | -0.224 | 2.149 | 6 | 0 |
| 2024-05-24 | 900 | 39.95 | 39 | 40.9 | -3.3% | 0.382 | -0.221 | 2.12 | 49 | 3 |
| 2024-05-24 | 910 | 36.775 | 35.65 | 37.9 | 0% | 0.359 | -0.213 | 2.079 | 7 | 0 |
| 2024-05-24 | 920 | 33.975 | 33.15 | 34.8 | 0% | 0.339 | -0.207 | 2.036 | 4 | 0 |
| 2024-05-24 | 930 | 31.475 | 30.65 | 32.3 | 0% | 0.32 | -0.202 | 1.99 | 2 | 0 |
| 2024-05-24 | 940 | 29.125 | 27.95 | 30.3 | 0% | 0.302 | -0.196 | 1.941 | 73 | 0 |
| 2024-05-24 | 950 | 27.125 | 26.2 | 28.05 | 0% | 0.286 | -0.191 | 1.892 | 6 | 0 |
| 2024-05-24 | 960 | 24.6 | 23.6 | 25.6 | 0% | 0.267 | -0.183 | 1.829 | 51 | 0 |
| 2024-05-24 | 970 | 22.8 | 21.7 | 23.9 | -6.4% | 0.251 | -0.177 | 1.773 | 21 | 6 |
| 2024-05-24 | 980 | 20.975 | 19.85 | 22.1 | 0% | 0.236 | -0.17 | 1.713 | 0 | 0 |
| 2024-05-24 | 990 | 19.325 | 18.15 | 20.5 | 0% | 0.221 | -0.164 | 1.652 | 1 | 0 |
| 2024-05-24 | 1,000 | 17.75 | 16.6 | 18.9 | 0% | 0.207 | -0.157 | 1.589 | 121 | 0 |
| 2024-05-24 | 1,020 | 15.4 | 14.75 | 16.05 | 0% | 0.183 | -0.146 | 1.478 | 1 | 0 |
| 2024-05-24 | 1,040 | 12.875 | 12.1 | 13.65 | 0% | 0.159 | -0.132 | 1.349 | 5 | 0 |
| 2024-05-24 | 1,060 | 11.125 | 10.55 | 11.7 | 0% | 0.14 | -0.122 | 1.241 | 6 | 0 |
| 2024-05-24 | 1,080 | 9.35 | 8.8 | 9.9 | 0% | 0.121 | -0.11 | 1.124 | 9 | 0 |
| 2024-05-24 | 1,100 | 7.85 | 7.45 | 8.25 | 0% | 0.105 | -0.099 | 1.012 | 100 | 0 |
| 2024-05-24 | 1,120 | 6.8 | 6.3 | 7.3 | 0% | 0.092 | -0.09 | 0.922 | 1 | 0 |
| 2024-05-24 | 1,140 | 5.675 | 5.3 | 6.05 | 0% | 0.079 | -0.08 | 0.822 | 79 | 0 |
| 2024-05-24 | 1,160 | 4.425 | 3.75 | 5.1 | 0% | 0.065 | -0.068 | 0.705 | 11 | 0 |
| 2024-05-24 | 1,180 | 4.05 | 3.75 | 4.35 | 0% | 0.059 | -0.064 | 0.656 | 3 | 0 |
| 2024-05-24 | 1,200 | 3.35 | 3.1 | 3.6 | -17.1% | 0.051 | -0.057 | 0.581 | 10 | 5 |
