| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.76 | 82 | 9 | 1,181 | 1,322 | 128 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 370 | 455.975 | 451 | 460.95 | 0% | 0.97 | -0.06 | 0.464 | 0 | 0 |
| 2024-05-24 | 380 | 447 | 442 | 452 | 0% | 0.967 | -0.063 | 0.507 | 0 | 0 |
| 2024-05-24 | 390 | 437.5 | 433 | 442 | 0% | 0.966 | -0.064 | 0.517 | 0 | 0 |
| 2024-05-24 | 400 | 428.5 | 424 | 433 | 0% | 0.964 | -0.067 | 0.559 | 5 | 0 |
| 2024-05-24 | 410 | 419 | 414 | 424 | 0% | 0.963 | -0.068 | 0.571 | 0 | 0 |
| 2024-05-24 | 420 | 410 | 405 | 415 | 0% | 0.96 | -0.071 | 0.614 | 0 | 0 |
| 2024-05-24 | 430 | 401 | 396 | 406 | 0% | 0.95 | -0.081 | 0.762 | 0 | 1 |
| 2024-05-24 | 440 | 392 | 387 | 397 | 0% | 0.954 | -0.077 | 0.7 | 0 | 0 |
| 2024-05-24 | 450 | 383 | 378 | 388 | 0% | 0.951 | -0.08 | 0.744 | 0 | 0 |
| 2024-05-24 | 460 | 374 | 369 | 379 | 0% | 0.948 | -0.082 | 0.788 | 0 | 0 |
| 2024-05-24 | 470 | 365 | 360 | 370 | 0% | 0.945 | -0.085 | 0.832 | 0 | 0 |
| 2024-05-24 | 480 | 356 | 351 | 361 | 0% | 0.942 | -0.087 | 0.877 | 0 | 0 |
| 2024-05-24 | 490 | 347.5 | 343 | 352 | 0% | 0.937 | -0.091 | 0.948 | 0 | 0 |
| 2024-05-24 | 500 | 338.95 | 334 | 343.9 | 0% | 0.932 | -0.095 | 1.014 | 2 | 0 |
| 2024-05-24 | 510 | 329.925 | 325 | 334.85 | 0% | 0.928 | -0.097 | 1.058 | 1 | 0 |
| 2024-05-24 | 520 | 322 | 317 | 327 | 0% | 0.921 | -0.102 | 1.151 | 0 | 0 |
| 2024-05-24 | 530 | 313 | 308 | 318 | 0% | 0.917 | -0.104 | 1.197 | 0 | 0 |
| 2024-05-24 | 540 | 305 | 300 | 310 | 0% | 0.91 | -0.109 | 1.283 | 2 | 0 |
| 2024-05-24 | 550 | 296.5 | 292 | 301 | 0% | 0.904 | -0.111 | 1.348 | 0 | 0 |
| 2024-05-24 | 560 | 288 | 283 | 293 | 0% | 0.898 | -0.114 | 1.413 | 1 | 0 |
| 2024-05-24 | 570 | 279.975 | 275 | 284.95 | 0% | 0.89 | -0.118 | 1.494 | 4 | 0 |
| 2024-05-24 | 580 | 272.5 | 268 | 277 | 0% | 0.881 | -0.123 | 1.588 | 3 | 0 |
| 2024-05-24 | 590 | 264.5 | 260 | 269 | 0% | 0.874 | -0.126 | 1.665 | 0 | 0 |
| 2024-05-24 | 600 | 256.525 | 252.1 | 260.95 | 0% | 0.866 | -0.129 | 1.741 | 7 | 0 |
| 2024-05-24 | 610 | 248.5 | 244.05 | 252.95 | 0% | 0.858 | -0.132 | 1.815 | 1 | 0 |
| 2024-05-24 | 620 | 241.475 | 237 | 245.95 | 0% | 0.847 | -0.136 | 1.91 | 1 | 0 |
| 2024-05-24 | 630 | 233.675 | 229.35 | 238 | 0% | 0.838 | -0.139 | 1.985 | 2 | 0 |
| 2024-05-24 | 640 | 226.525 | 222.1 | 230.95 | 0% | 0.828 | -0.142 | 2.071 | 3 | 0 |
| 2024-05-24 | 650 | 219.075 | 215 | 223.15 | 0% | 0.824 | -0.14 | 2.103 | 21 | 1 |
| 2024-05-24 | 660 | 212.275 | 208 | 216.55 | 0% | 0.807 | -0.148 | 2.233 | 23 | 0 |
| 2024-05-24 | 670 | 205.675 | 201.35 | 210 | 0% | 0.795 | -0.152 | 2.317 | 1 | 0 |
| 2024-05-24 | 680 | 198.675 | 194.4 | 202.95 | 0% | 0.784 | -0.154 | 2.393 | 0 | 0 |
| 2024-05-24 | 690 | 191.575 | 187.2 | 195.95 | 0% | 0.773 | -0.156 | 2.466 | 6 | 0 |
| 2024-05-24 | 700 | 185.525 | 181.05 | 190 | 0% | 0.761 | -0.159 | 2.545 | 85 | 0 |
| 2024-05-24 | 710 | 178.475 | 174 | 182.95 | 0% | 0.749 | -0.161 | 2.612 | 0 | 0 |
| 2024-05-24 | 720 | 172.55 | 168.1 | 177 | 0% | 0.736 | -0.164 | 2.684 | 7 | 0 |
| 2024-05-24 | 730 | 166.525 | 162.05 | 171 | 0% | 0.724 | -0.166 | 2.752 | 8 | 0 |
| 2024-05-24 | 740 | 160.025 | 156.05 | 164 | 0% | 0.711 | -0.167 | 2.813 | 31 | 0 |
| 2024-05-24 | 750 | 154.65 | 150.75 | 158.55 | 0% | 0.697 | -0.169 | 2.876 | 26 | 0 |
| 2024-05-24 | 760 | 146 | 143 | 149 | 0% | 0.684 | -0.17 | 2.932 | 25 | 11 |
| 2024-05-24 | 770 | 142.725 | 138.45 | 147 | 0% | 0.671 | -0.171 | 2.985 | 123 | 0 |
| 2024-05-24 | 780 | 137.45 | 133.15 | 141.75 | 0% | 0.657 | -0.172 | 3.036 | 26 | 0 |
| 2024-05-24 | 790 | 131.8 | 127.75 | 135.85 | 0% | 0.643 | -0.173 | 3.082 | 61 | 0 |
| 2024-05-24 | 800 | 124.625 | 122.75 | 126.5 | 0% | 0.629 | -0.171 | 3.124 | 217 | 52 |
| 2024-05-24 | 820 | 114.725 | 112.8 | 116.65 | -4.7% | 0.6 | -0.172 | 3.197 | 13 | 2 |
| 2024-05-24 | 840 | 107.5 | 103.45 | 111.55 | -0.1% | 0.572 | -0.174 | 3.251 | 67 | 2 |
| 2024-05-24 | 860 | 98.8 | 95.3 | 102.3 | 0% | 0.544 | -0.173 | 3.288 | 27 | 0 |
| 2024-05-24 | 880 | 90.75 | 87.35 | 94.15 | 0% | 0.515 | -0.172 | 3.307 | 16 | 0 |
| 2024-05-24 | 900 | 83.8 | 80.55 | 87.05 | 0% | 0.486 | -0.168 | 3.31 | 33 | 1 |
| 2024-05-24 | 920 | 76.6 | 73.7 | 79.5 | 0% | 0.461 | -0.168 | 3.298 | 18 | 5 |
| 2024-05-24 | 940 | 70.175 | 67.2 | 73.15 | 0% | 0.434 | -0.164 | 3.27 | 2 | 5 |
| 2024-05-24 | 960 | 64.875 | 61.75 | 68 | 0% | 0.408 | -0.16 | 3.227 | 84 | 2 |
| 2024-05-24 | 980 | 58.625 | 55.05 | 62.2 | 0% | 0.383 | -0.156 | 3.174 | 2 | 0 |
| 2024-05-24 | 1,000 | 53.1 | 49.6 | 56.6 | 0% | 0.358 | -0.151 | 3.105 | 54 | 0 |
| 2024-05-24 | 1,020 | 48.95 | 45.9 | 52 | 0% | 0.336 | -0.147 | 3.035 | 22 | 0 |
| 2024-05-24 | 1,040 | 44.6 | 41.75 | 47.45 | 0% | 0.314 | -0.142 | 2.952 | 9 | 0 |
| 2024-05-24 | 1,060 | 40.55 | 36.15 | 44.95 | 0% | 0.292 | -0.136 | 2.86 | 11 | 0 |
| 2024-05-24 | 1,080 | 36.9 | 33 | 40.8 | 0% | 0.272 | -0.131 | 2.764 | 3 | 0 |
| 2024-05-24 | 1,100 | 33.85 | 31 | 36.7 | 0% | 0.254 | -0.126 | 2.67 | 10 | 0 |
| 2024-05-24 | 1,120 | 31.15 | 27.8 | 34.5 | 0% | 0.238 | -0.122 | 2.576 | 2 | 0 |
| 2024-05-24 | 1,140 | 27.575 | 24.35 | 30.8 | 0% | 0.217 | -0.114 | 2.451 | 20 | 0 |
| 2024-05-24 | 1,160 | 25.225 | 21.05 | 29.4 | 0% | 0.202 | -0.109 | 2.349 | 33 | 0 |
| 2024-05-24 | 1,180 | 22.65 | 18.4 | 26.9 | 0% | 0.186 | -0.103 | 2.233 | 63 | 0 |
| 2024-05-24 | 1,200 | 21.025 | 18.2 | 23.85 | 0% | 0.174 | -0.099 | 2.144 | 0 | 0 |
