| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.42 | 34 | 16 | 1,934 | 1,767 | 128 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 370 | 452 | 447 | 457 | 0% | 0.977 | -0.062 | 0.32 | 1 | 0 |
| 2024-05-24 | 380 | 442.5 | 438 | 447 | 0% | 0.976 | -0.064 | 0.333 | 0 | 0 |
| 2024-05-24 | 390 | 433.5 | 429 | 438 | 0% | 0.973 | -0.069 | 0.382 | 0 | 0 |
| 2024-05-24 | 400 | 423.5 | 419 | 428 | 0% | 0.974 | -0.067 | 0.361 | 0 | 0 |
| 2024-05-24 | 410 | 414.5 | 410 | 419 | 0% | 0.971 | -0.072 | 0.411 | 0 | 0 |
| 2024-05-24 | 420 | 405.5 | 401 | 410 | 0% | 0.967 | -0.076 | 0.46 | 0 | 0 |
| 2024-05-24 | 430 | 395.5 | 391 | 400 | 0% | 0.969 | -0.075 | 0.442 | 0 | 0 |
| 2024-05-24 | 440 | 386.5 | 382 | 391 | 0% | 0.965 | -0.079 | 0.493 | 0 | 0 |
| 2024-05-24 | 450 | 377.5 | 373 | 382 | 0% | 0.961 | -0.084 | 0.543 | 2 | 0 |
| 2024-05-24 | 460 | 367.5 | 363 | 372 | 0% | 0.963 | -0.082 | 0.527 | 0 | 0 |
| 2024-05-24 | 470 | 358.5 | 354 | 363 | 0% | 0.959 | -0.087 | 0.579 | 10 | 0 |
| 2024-05-24 | 480 | 349.5 | 345 | 354 | 0% | 0.955 | -0.091 | 0.63 | 0 | 0 |
| 2024-05-24 | 490 | 340.45 | 336 | 344.9 | 0% | 0.951 | -0.094 | 0.677 | 0 | 0 |
| 2024-05-24 | 500 | 331.5 | 327 | 336 | 0% | 0.947 | -0.098 | 0.731 | 0 | 0 |
| 2024-05-24 | 510 | 322.5 | 318 | 327 | 0% | 0.943 | -0.101 | 0.781 | 0 | 0 |
| 2024-05-24 | 520 | 313.5 | 309 | 318 | 0% | 0.938 | -0.105 | 0.831 | 1 | 0 |
| 2024-05-24 | 530 | 304.45 | 300 | 308.9 | 0% | 0.934 | -0.108 | 0.879 | 1 | 0 |
| 2024-05-24 | 540 | 295.5 | 291 | 300 | 0% | 0.929 | -0.111 | 0.932 | 0 | 0 |
| 2024-05-24 | 550 | 286.55 | 282.1 | 291 | 0% | 0.924 | -0.114 | 0.986 | 4 | 0 |
| 2024-05-24 | 560 | 278.2 | 273.5 | 282.9 | 0% | 0.917 | -0.119 | 1.066 | 2 | 0 |
| 2024-05-24 | 570 | 269.5 | 265 | 274 | 0% | 0.911 | -0.123 | 1.13 | 5 | 0 |
| 2024-05-24 | 580 | 261.275 | 256.55 | 266 | 0% | 0.902 | -0.128 | 1.211 | 13 | 0 |
| 2024-05-24 | 590 | 252.525 | 248.05 | 257 | 0% | 0.896 | -0.131 | 1.272 | 3 | 0 |
| 2024-05-24 | 600 | 245 | 241 | 249 | 0% | 0.885 | -0.137 | 1.373 | 2 | 0 |
| 2024-05-24 | 610 | 236.475 | 232.05 | 240.9 | 0% | 0.877 | -0.14 | 1.44 | 0 | 0 |
| 2024-05-24 | 620 | 228.675 | 224.35 | 233 | 0% | 0.867 | -0.145 | 1.526 | 1 | 0 |
| 2024-05-24 | 630 | 220.5 | 216.1 | 224.9 | 0% | 0.858 | -0.148 | 1.6 | 2 | 0 |
| 2024-05-24 | 640 | 213.025 | 209.05 | 217 | 0% | 0.847 | -0.153 | 1.689 | 2 | 0 |
| 2024-05-24 | 650 | 205.375 | 201.75 | 209 | 0% | 0.836 | -0.157 | 1.771 | 1 | 0 |
| 2024-05-24 | 660 | 197.55 | 193.15 | 201.95 | 0% | 0.825 | -0.16 | 1.847 | 10 | 0 |
| 2024-05-24 | 670 | 190 | 186 | 194 | 0% | 0.814 | -0.164 | 1.925 | 1 | 0 |
| 2024-05-24 | 680 | 183.05 | 179.1 | 187 | 0% | 0.8 | -0.168 | 2.011 | 5 | 0 |
| 2024-05-24 | 690 | 176.075 | 172.2 | 179.95 | 0% | 0.787 | -0.172 | 2.091 | 1 | 0 |
| 2024-05-24 | 700 | 169.05 | 165.25 | 172.85 | 0% | 0.774 | -0.175 | 2.168 | 12 | 0 |
| 2024-05-24 | 710 | 162 | 158 | 166 | 0% | 0.76 | -0.177 | 2.24 | 16 | 0 |
| 2024-05-24 | 720 | 155.7 | 151.4 | 160 | 0% | 0.746 | -0.181 | 2.316 | 5 | 0 |
| 2024-05-24 | 730 | 148.95 | 145.45 | 152.45 | 0% | 0.731 | -0.183 | 2.384 | 39 | 0 |
| 2024-05-24 | 740 | 142.85 | 139.05 | 146.65 | 0% | 0.716 | -0.185 | 2.452 | 11 | 0 |
| 2024-05-24 | 750 | 136.625 | 133.1 | 140.15 | -5.3% | 0.7 | -0.188 | 2.516 | 21 | 10 |
| 2024-05-24 | 760 | 130.85 | 127.25 | 134.45 | 0% | 0.685 | -0.189 | 2.574 | 25 | 0 |
| 2024-05-24 | 770 | 124.875 | 121.55 | 128.2 | 0% | 0.669 | -0.191 | 2.629 | 44 | 0 |
| 2024-05-24 | 780 | 119.25 | 116.1 | 122.4 | 0% | 0.653 | -0.192 | 2.679 | 30 | 0 |
| 2024-05-24 | 790 | 113.85 | 110.8 | 116.9 | 0% | 0.636 | -0.193 | 2.725 | 19 | 10 |
| 2024-05-24 | 800 | 108.95 | 105.6 | 112.3 | -6.5% | 0.62 | -0.195 | 2.766 | 290 | 1 |
| 2024-05-24 | 820 | 98.4 | 95 | 101.8 | 0% | 0.586 | -0.194 | 2.832 | 209 | 0 |
| 2024-05-24 | 840 | 89.8 | 86.15 | 93.45 | 0% | 0.553 | -0.194 | 2.876 | 33 | 0 |
| 2024-05-24 | 860 | 80.875 | 78.05 | 83.7 | -4.8% | 0.519 | -0.192 | 2.9 | 15 | 3 |
| 2024-05-24 | 880 | 72.925 | 70.2 | 75.65 | 0% | 0.486 | -0.189 | 2.904 | 20 | 10 |
| 2024-05-24 | 900 | 65.9 | 63 | 68.8 | 0% | 0.454 | -0.186 | 2.887 | 38 | 0 |
| 2024-05-24 | 920 | 59.2 | 56.4 | 62 | 0% | 0.422 | -0.181 | 2.852 | 12 | 0 |
| 2024-05-24 | 940 | 52.975 | 50.4 | 55.55 | 0% | 0.391 | -0.175 | 2.8 | 13 | 0 |
| 2024-05-24 | 960 | 47.525 | 45.05 | 50 | 0% | 0.362 | -0.17 | 2.734 | 2 | 0 |
| 2024-05-24 | 980 | 42.425 | 40.25 | 44.6 | 0% | 0.334 | -0.163 | 2.654 | 12 | 0 |
| 2024-05-24 | 1,000 | 37.825 | 35.7 | 39.95 | 0% | 0.307 | -0.156 | 2.562 | 140 | 0 |
| 2024-05-24 | 1,020 | 34.05 | 32 | 36.1 | 0% | 0.283 | -0.149 | 2.468 | 8 | 0 |
| 2024-05-24 | 1,040 | 30.675 | 28.35 | 33 | 0% | 0.26 | -0.143 | 2.369 | 22 | 0 |
| 2024-05-24 | 1,060 | 27.2 | 25.1 | 29.3 | 0% | 0.237 | -0.135 | 2.257 | 18 | 0 |
| 2024-05-24 | 1,080 | 24.15 | 22 | 26.3 | 0% | 0.217 | -0.127 | 2.143 | 3 | 0 |
| 2024-05-24 | 1,100 | 21.675 | 19.6 | 23.75 | 0% | 0.198 | -0.121 | 2.034 | 189 | 0 |
| 2024-05-24 | 1,120 | 19.025 | 16.9 | 21.15 | 0% | 0.179 | -0.112 | 1.911 | 126 | 0 |
| 2024-05-24 | 1,140 | 17.5 | 15.5 | 19.5 | 0% | 0.166 | -0.108 | 1.821 | 124 | 0 |
| 2024-05-24 | 1,160 | 14.725 | 12.6 | 16.85 | 0% | 0.146 | -0.097 | 1.673 | 273 | 0 |
| 2024-05-24 | 1,180 | 13.65 | 12 | 15.3 | 0% | 0.136 | -0.093 | 1.594 | 98 | 0 |
| 2024-05-24 | 1,200 | 12.05 | 10.45 | 13.65 | 0% | 0.123 | -0.086 | 1.485 | 0 | 0 |
