| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.47 | 558 | 628 | 28,025 | 30,440 | 190 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 155 | 656.55 | 654.9 | 658.2 | 0% | 0.99 | -0.035 | 0.128 | 40 | 0 |
| 2024-05-24 | 160 | 651.725 | 650.05 | 653.4 | 0% | 0.99 | -0.036 | 0.131 | 27 | 0 |
| 2024-05-24 | 165 | 646.925 | 645.25 | 648.6 | 0% | 0.989 | -0.037 | 0.135 | 2 | 0 |
| 2024-05-24 | 170 | 642.075 | 640.4 | 643.75 | 0% | 0.989 | -0.038 | 0.137 | 5 | 0 |
| 2024-05-24 | 175 | 637.275 | 635.6 | 638.95 | 0% | 0.989 | -0.039 | 0.141 | 30 | 0 |
| 2024-05-24 | 180 | 632.425 | 630.75 | 634.1 | 0% | 0.989 | -0.039 | 0.143 | 25 | 0 |
| 2024-05-24 | 185 | 627.625 | 625.95 | 629.3 | 0% | 0.988 | -0.04 | 0.147 | 0 | 0 |
| 2024-05-24 | 190 | 622.775 | 621.1 | 624.45 | 0% | 0.988 | -0.041 | 0.148 | 6 | 0 |
| 2024-05-24 | 195 | 617.975 | 616.3 | 619.65 | 0% | 0.988 | -0.042 | 0.152 | 31 | 0 |
| 2024-05-24 | 200 | 613.175 | 611.5 | 614.85 | 0% | 0.987 | -0.043 | 0.156 | 63 | 0 |
| 2024-05-24 | 210 | 603.525 | 601.85 | 605.2 | 0% | 0.987 | -0.044 | 0.162 | 11 | 0 |
| 2024-05-24 | 220 | 593.875 | 592.2 | 595.55 | 0% | 0.987 | -0.045 | 0.167 | 14 | 0 |
| 2024-05-24 | 230 | 584.225 | 582.55 | 585.9 | 0% | 0.986 | -0.047 | 0.173 | 10 | 0 |
| 2024-05-24 | 240 | 574.6 | 572.9 | 576.3 | 0% | 0.986 | -0.048 | 0.179 | 17 | 0 |
| 2024-05-24 | 250 | 564.95 | 563.25 | 566.65 | 0% | 0.985 | -0.05 | 0.185 | 66 | 0 |
| 2024-05-24 | 260 | 555.325 | 553.65 | 557 | 0% | 0.985 | -0.051 | 0.192 | 14 | 0 |
| 2024-05-24 | 270 | 545.7 | 544 | 547.4 | 0% | 0.984 | -0.053 | 0.199 | 177 | 0 |
| 2024-05-24 | 280 | 536.075 | 534.4 | 537.75 | 0% | 0.984 | -0.054 | 0.206 | 15 | 0 |
| 2024-05-24 | 290 | 526.45 | 524.75 | 528.15 | 0% | 0.983 | -0.056 | 0.214 | 18 | 0 |
| 2024-05-24 | 300 | 516.85 | 515.15 | 518.55 | 0% | 0.983 | -0.058 | 0.223 | 242 | 0 |
| 2024-05-24 | 310 | 507.225 | 505.55 | 508.9 | 0% | 0.982 | -0.059 | 0.231 | 25 | 0 |
| 2024-05-24 | 320 | 497.65 | 495.95 | 499.35 | 0% | 0.981 | -0.061 | 0.242 | 48 | 0 |
| 2024-05-24 | 330 | 488.05 | 486.35 | 489.75 | 0% | 0.981 | -0.063 | 0.252 | 109 | 0 |
| 2024-05-24 | 340 | 478.45 | 476.75 | 480.15 | 0% | 0.98 | -0.065 | 0.262 | 67 | 0 |
| 2024-05-24 | 350 | 468.9 | 467.2 | 470.6 | 0% | 0.979 | -0.067 | 0.275 | 211 | 0 |
| 2024-05-24 | 360 | 459.3 | 457.6 | 461 | 0% | 0.978 | -0.069 | 0.286 | 114 | 1 |
| 2024-05-24 | 370 | 449.75 | 448.05 | 451.45 | 0% | 0.977 | -0.071 | 0.3 | 79 | 0 |
| 2024-05-24 | 380 | 440.2 | 438.5 | 441.9 | 0% | 0.976 | -0.073 | 0.314 | 65 | 0 |
| 2024-05-24 | 390 | 430.675 | 428.95 | 432.4 | 0% | 0.975 | -0.075 | 0.331 | 157 | 0 |
| 2024-05-24 | 400 | 421.125 | 419.4 | 422.85 | 0% | 0.974 | -0.077 | 0.346 | 400 | 0 |
| 2024-05-24 | 410 | 411.625 | 409.9 | 413.35 | 0% | 0.972 | -0.08 | 0.365 | 55 | 0 |
| 2024-05-24 | 420 | 402.125 | 400.4 | 403.85 | 0% | 0.963 | -0.094 | 0.475 | 62 | 1 |
| 2024-05-24 | 430 | 392.625 | 390.9 | 394.35 | 0% | 0.961 | -0.097 | 0.499 | 595 | 10 |
| 2024-05-24 | 440 | 383.125 | 381.4 | 384.85 | 0% | 0.967 | -0.087 | 0.424 | 305 | 0 |
| 2024-05-24 | 450 | 373.675 | 371.95 | 375.4 | 0% | 0.965 | -0.09 | 0.448 | 84 | 0 |
| 2024-05-24 | 460 | 364.225 | 362.5 | 365.95 | 0% | 0.963 | -0.092 | 0.472 | 69 | 0 |
| 2024-05-24 | 470 | 354.8 | 353.05 | 356.55 | 0% | 0.961 | -0.095 | 0.499 | 266 | 0 |
| 2024-05-24 | 480 | 345.425 | 343.7 | 347.15 | 0% | 0.959 | -0.098 | 0.529 | 105 | 2 |
| 2024-05-24 | 490 | 336.05 | 334.3 | 337.8 | 0% | 0.956 | -0.101 | 0.56 | 45 | 0 |
| 2024-05-24 | 500 | 326.75 | 325 | 328.5 | 0% | 0.953 | -0.104 | 0.595 | 536 | 0 |
| 2024-05-24 | 510 | 317.45 | 315.7 | 319.2 | 0% | 0.95 | -0.107 | 0.631 | 55 | 0 |
| 2024-05-24 | 520 | 308.2 | 306.45 | 309.95 | 0% | 0.946 | -0.11 | 0.671 | 987 | 0 |
| 2024-05-24 | 530 | 298.925 | 297.25 | 300.6 | -0.7% | 0.938 | -0.118 | 0.754 | 1,330 | 2 |
| 2024-05-24 | 540 | 289.8 | 288.1 | 291.5 | 0% | 0.938 | -0.117 | 0.756 | 926 | 0 |
| 2024-05-24 | 550 | 280.75 | 279.05 | 282.45 | -2.4% | 0.926 | -0.129 | 0.875 | 198 | 10 |
| 2024-05-24 | 560 | 271.75 | 270.05 | 273.45 | 0% | 0.927 | -0.125 | 0.861 | 314 | 0 |
| 2024-05-24 | 570 | 262.825 | 261.1 | 264.55 | 0% | 0.921 | -0.129 | 0.918 | 103 | 0 |
| 2024-05-24 | 580 | 254 | 252.25 | 255.75 | 0% | 0.915 | -0.134 | 0.979 | 525 | 0 |
| 2024-05-24 | 590 | 245.25 | 243.5 | 247 | 0% | 0.907 | -0.138 | 1.042 | 179 | 0 |
| 2024-05-24 | 600 | 236.6 | 234.85 | 238.35 | -1.9% | 0.9 | -0.142 | 1.109 | 874 | 4 |
| 2024-05-24 | 610 | 228.1 | 226.35 | 229.85 | 0% | 0.891 | -0.147 | 1.181 | 160 | 0 |
| 2024-05-24 | 620 | 219.675 | 217.9 | 221.45 | 0% | 0.882 | -0.152 | 1.254 | 280 | 0 |
| 2024-05-24 | 630 | 211.4 | 209.65 | 213.15 | 0% | 0.872 | -0.157 | 1.33 | 222 | 2 |
| 2024-05-24 | 640 | 203.45 | 201.95 | 204.95 | 0% | 0.861 | -0.162 | 1.413 | 591 | 0 |
| 2024-05-24 | 650 | 195.225 | 193.5 | 196.95 | -3.2% | 0.844 | -0.172 | 1.526 | 511 | 3 |
| 2024-05-24 | 660 | 187.3 | 185.6 | 189 | 0% | 0.838 | -0.171 | 1.564 | 304 | 0 |
| 2024-05-24 | 670 | 179.575 | 177.9 | 181.25 | 0% | 0.826 | -0.176 | 1.645 | 140 | 0 |
| 2024-05-24 | 680 | 171.975 | 170.3 | 173.65 | 0% | 0.813 | -0.18 | 1.724 | 123 | 0 |
| 2024-05-24 | 690 | 164.55 | 162.9 | 166.2 | 0% | 0.799 | -0.184 | 1.803 | 107 | 0 |
| 2024-05-24 | 700 | 157.3 | 155.7 | 158.9 | -3.3% | 0.783 | -0.189 | 1.886 | 827 | 2 |
| 2024-05-24 | 710 | 150.2 | 148.6 | 151.8 | 0% | 0.769 | -0.192 | 1.957 | 176 | 0 |
| 2024-05-24 | 720 | 143.325 | 141.75 | 144.9 | 0% | 0.753 | -0.196 | 2.031 | 401 | 0 |
| 2024-05-24 | 730 | 136.6 | 135.05 | 138.15 | 0% | 0.737 | -0.199 | 2.102 | 484 | 0 |
| 2024-05-24 | 740 | 130.3 | 128.95 | 131.65 | 0% | 0.72 | -0.203 | 2.171 | 198 | 0 |
| 2024-05-24 | 750 | 124.05 | 122.8 | 125.3 | -0.5% | 0.701 | -0.207 | 2.24 | 488 | 1 |
| 2024-05-24 | 760 | 117.975 | 116.8 | 119.15 | 0% | 0.683 | -0.21 | 2.298 | 263 | 2 |
| 2024-05-24 | 770 | 112.075 | 110.9 | 113.25 | 0% | 0.666 | -0.21 | 2.349 | 310 | 0 |
| 2024-05-24 | 780 | 106.1 | 104.7 | 107.5 | -0.1% | 0.648 | -0.211 | 2.398 | 3,762 | 111 |
| 2024-05-24 | 790 | 100.575 | 99.1 | 102.05 | 0% | 0.629 | -0.212 | 2.442 | 524 | 0 |
| 2024-05-24 | 800 | 95.525 | 94.3 | 96.75 | -0.5% | 0.61 | -0.215 | 2.481 | 800 | 11 |
| 2024-05-24 | 810 | 90.55 | 89.35 | 91.75 | -1.5% | 0.591 | -0.213 | 2.513 | 18 | 3 |
| 2024-05-24 | 820 | 85.65 | 84.5 | 86.8 | -0.6% | 0.572 | -0.215 | 2.539 | 850 | 299 |
| 2024-05-24 | 830 | 80.9 | 79.75 | 82.05 | -0.8% | 0.553 | -0.214 | 2.56 | 78 | 6 |
| 2024-05-24 | 840 | 76.475 | 75.35 | 77.6 | 0% | 0.534 | -0.213 | 2.574 | 443 | 0 |
| 2024-05-24 | 850 | 72.2 | 71.05 | 73.35 | -7.4% | 0.515 | -0.211 | 2.582 | 30 | 15 |
| 2024-05-24 | 860 | 68.125 | 66.9 | 69.35 | 0% | 0.497 | -0.212 | 2.585 | 183 | 3 |
| 2024-05-24 | 870 | 64.075 | 62.95 | 65.2 | 0% | 0.478 | -0.21 | 2.582 | 1 | 3 |
| 2024-05-24 | 880 | 60.35 | 59.2 | 61.5 | -2.2% | 0.459 | -0.206 | 2.572 | 283 | 1 |
| 2024-05-24 | 890 | 56.9 | 55.7 | 58.1 | 0% | 0.44 | -0.203 | 2.557 | 3 | 0 |
| 2024-05-24 | 900 | 53.275 | 52.15 | 54.4 | +2.3% | 0.424 | -0.202 | 2.539 | 1,552 | 32 |
| 2024-05-24 | 920 | 47.275 | 46.2 | 48.35 | +0.3% | 0.389 | -0.195 | 2.486 | 316 | 6 |
| 2024-05-24 | 940 | 41.7 | 40.7 | 42.7 | 0% | 0.354 | -0.186 | 2.413 | 155 | 0 |
| 2024-05-24 | 960 | 36.475 | 35.3 | 37.65 | 0% | 0.323 | -0.179 | 2.33 | 252 | 3 |
| 2024-05-24 | 980 | 31.95 | 30.7 | 33.2 | +1.7% | 0.294 | -0.171 | 2.238 | 269 | 4 |
| 2024-05-24 | 1,000 | 28.1 | 26.85 | 29.35 | -1% | 0.266 | -0.161 | 2.13 | 1,700 | 3 |
| 2024-05-24 | 1,020 | 24.3 | 23.2 | 25.4 | 0% | 0.237 | -0.149 | 2.004 | 132 | 0 |
| 2024-05-24 | 1,040 | 21.175 | 20.2 | 22.15 | 0% | 0.213 | -0.139 | 1.886 | 257 | 0 |
| 2024-05-24 | 1,060 | 18.65 | 17.9 | 19.4 | 0% | 0.192 | -0.131 | 1.772 | 87 | 0 |
| 2024-05-24 | 1,080 | 16.275 | 15.6 | 16.95 | 0% | 0.172 | -0.121 | 1.655 | 139 | 0 |
| 2024-05-24 | 1,100 | 14.175 | 13.55 | 14.8 | 0% | 0.153 | -0.112 | 1.538 | 368 | 0 |
| 2024-05-24 | 1,120 | 12.25 | 11.65 | 12.85 | 0% | 0.136 | -0.103 | 1.42 | 131 | 0 |
| 2024-05-24 | 1,140 | 10.625 | 10.05 | 11.2 | 0% | 0.121 | -0.095 | 1.308 | 10 | 0 |
| 2024-05-24 | 1,160 | 9.275 | 8.7 | 9.85 | 0% | 0.108 | -0.087 | 1.205 | 118 | 0 |
| 2024-05-24 | 1,180 | 7.975 | 7.45 | 8.5 | -1.2% | 0.098 | -0.081 | 1.121 | 276 | 2 |
| 2024-05-24 | 1,200 | 6.975 | 6.5 | 7.45 | -10.4% | 0.088 | -0.075 | 1.036 | 2 | 16 |
