| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.59 | 44 | 38 | 4,117 | 2,217 | 158 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 220 | 599 | 594 | 604 | 0% | 0.981 | -0.027 | 0.272 | 139 | 0 |
| 2024-05-24 | 230 | 590 | 585 | 595 | 0% | 0.98 | -0.029 | 0.294 | 0 | 0 |
| 2024-05-24 | 240 | 581 | 576 | 586 | 0% | 0.979 | -0.031 | 0.318 | 22 | 0 |
| 2024-05-24 | 250 | 571.5 | 567 | 576 | 0% | 0.979 | -0.031 | 0.308 | 8 | 0 |
| 2024-05-24 | 260 | 562.5 | 558 | 567 | 0% | 0.978 | -0.033 | 0.332 | 9 | 0 |
| 2024-05-24 | 270 | 553.5 | 549 | 558 | 0% | 0.977 | -0.035 | 0.357 | 0 | 0 |
| 2024-05-24 | 280 | 544.5 | 540 | 549 | 0% | 0.975 | -0.037 | 0.382 | 7 | 0 |
| 2024-05-24 | 290 | 535.5 | 531 | 540 | 0% | 0.974 | -0.039 | 0.408 | 1 | 0 |
| 2024-05-24 | 300 | 526.5 | 522 | 531 | 0% | 0.973 | -0.041 | 0.434 | 12 | 0 |
| 2024-05-24 | 310 | 517.5 | 513 | 522 | 0% | 0.972 | -0.043 | 0.46 | 20 | 0 |
| 2024-05-24 | 320 | 508.5 | 504 | 513 | 0% | 0.97 | -0.045 | 0.488 | 2 | 0 |
| 2024-05-24 | 330 | 499.5 | 495 | 504 | 0% | 0.969 | -0.046 | 0.515 | 19 | 0 |
| 2024-05-24 | 340 | 490.5 | 486 | 495 | 0% | 0.967 | -0.048 | 0.543 | 13 | 0 |
| 2024-05-24 | 350 | 481.5 | 477 | 486 | 0% | 0.966 | -0.05 | 0.571 | 18 | 0 |
| 2024-05-24 | 360 | 472.5 | 468 | 477 | 0% | 0.965 | -0.052 | 0.6 | 1 | 0 |
| 2024-05-24 | 370 | 464 | 459 | 469 | 0% | 0.961 | -0.055 | 0.662 | 7 | 0 |
| 2024-05-24 | 380 | 455 | 450 | 460 | 0% | 0.96 | -0.057 | 0.692 | 11 | 0 |
| 2024-05-24 | 390 | 446 | 441 | 451 | 0% | 0.958 | -0.058 | 0.723 | 12 | 0 |
| 2024-05-24 | 400 | 437.5 | 433 | 442 | 0% | 0.955 | -0.061 | 0.784 | 58 | 0 |
| 2024-05-24 | 410 | 429 | 424 | 434 | 0% | 0.951 | -0.064 | 0.845 | 8 | 0 |
| 2024-05-24 | 420 | 420 | 415 | 425 | 0% | 0.95 | -0.066 | 0.878 | 7 | 0 |
| 2024-05-24 | 430 | 412 | 407 | 417 | 0% | 0.945 | -0.069 | 0.966 | 15 | 0 |
| 2024-05-24 | 440 | 403 | 398 | 408 | 0% | 0.943 | -0.071 | 1 | 29 | 0 |
| 2024-05-24 | 450 | 395 | 390 | 400 | 0% | 0.937 | -0.074 | 1.085 | 87 | 0 |
| 2024-05-24 | 460 | 386.5 | 382 | 391 | 0% | 0.934 | -0.077 | 1.144 | 34 | 0 |
| 2024-05-24 | 470 | 378 | 373 | 383 | 0% | 0.93 | -0.079 | 1.204 | 9 | 0 |
| 2024-05-24 | 480 | 370 | 365 | 375 | 0% | 0.925 | -0.082 | 1.285 | 40 | 0 |
| 2024-05-24 | 490 | 362 | 357 | 367 | 0% | 0.919 | -0.085 | 1.364 | 4 | 0 |
| 2024-05-24 | 500 | 354 | 349 | 359 | 0% | 0.914 | -0.088 | 1.442 | 67 | 0 |
| 2024-05-24 | 510 | 346 | 341 | 351 | 0% | 0.909 | -0.091 | 1.519 | 0 | 0 |
| 2024-05-24 | 520 | 338 | 333 | 343 | 0% | 0.903 | -0.093 | 1.595 | 322 | 0 |
| 2024-05-24 | 530 | 330.5 | 326 | 335 | 0% | 0.896 | -0.097 | 1.687 | 3 | 0 |
| 2024-05-24 | 540 | 322.5 | 318 | 327 | 0% | 0.891 | -0.099 | 1.76 | 47 | 0 |
| 2024-05-24 | 550 | 314.5 | 310 | 319 | 0% | 0.885 | -0.101 | 1.834 | 58 | 0 |
| 2024-05-24 | 560 | 308 | 304 | 312 | 0% | 0.876 | -0.105 | 1.946 | 36 | 0 |
| 2024-05-24 | 570 | 300 | 296 | 304 | 0% | 0.87 | -0.107 | 2.017 | 761 | 0 |
| 2024-05-24 | 580 | 292.475 | 288 | 296.95 | 0% | 0.863 | -0.11 | 2.098 | 101 | 0 |
| 2024-05-24 | 590 | 285.5 | 281 | 290 | 0% | 0.855 | -0.113 | 2.19 | 89 | 0 |
| 2024-05-24 | 600 | 278 | 274 | 282 | 0% | 0.848 | -0.115 | 2.269 | 97 | 0 |
| 2024-05-24 | 610 | 270.5 | 266 | 275 | 0% | 0.84 | -0.117 | 2.347 | 15 | 0 |
| 2024-05-24 | 620 | 264 | 259 | 269 | 0% | 0.831 | -0.12 | 2.44 | 33 | 0 |
| 2024-05-24 | 630 | 256.5 | 252 | 261 | 0% | 0.824 | -0.121 | 2.515 | 20 | 0 |
| 2024-05-24 | 640 | 250 | 246 | 254 | 0% | 0.814 | -0.124 | 2.603 | 23 | 0 |
| 2024-05-24 | 650 | 243.5 | 239 | 248 | 0% | 0.805 | -0.126 | 2.688 | 61 | 0 |
| 2024-05-24 | 660 | 236.475 | 232 | 240.95 | 0% | 0.797 | -0.128 | 2.765 | 84 | 0 |
| 2024-05-24 | 670 | 230.5 | 226.1 | 234.9 | 0% | 0.787 | -0.13 | 2.85 | 25 | 0 |
| 2024-05-24 | 680 | 224 | 220 | 228 | 0% | 0.777 | -0.132 | 2.927 | 87 | 0 |
| 2024-05-24 | 690 | 217.5 | 213 | 222 | 0% | 0.768 | -0.134 | 3.002 | 19 | 0 |
| 2024-05-24 | 700 | 211.4 | 207 | 215.8 | 0% | 0.758 | -0.136 | 3.077 | 92 | 0 |
| 2024-05-24 | 710 | 205.5 | 201 | 210 | 0% | 0.747 | -0.137 | 3.15 | 22 | 0 |
| 2024-05-24 | 720 | 199.45 | 195 | 203.9 | 0% | 0.737 | -0.139 | 3.22 | 4 | 0 |
| 2024-05-24 | 730 | 194 | 190 | 198 | 0% | 0.726 | -0.14 | 3.289 | 22 | 0 |
| 2024-05-24 | 740 | 188 | 184 | 192 | 0% | 0.716 | -0.141 | 3.353 | 41 | 0 |
| 2024-05-24 | 750 | 183 | 179 | 187 | 0% | 0.705 | -0.143 | 3.418 | 43 | 0 |
| 2024-05-24 | 760 | 177 | 173 | 181 | -0.5% | 0.694 | -0.144 | 3.476 | 86 | 1 |
| 2024-05-24 | 770 | 172 | 168 | 176 | 0% | 0.683 | -0.145 | 3.534 | 24 | 0 |
| 2024-05-24 | 780 | 165.975 | 161 | 170.95 | 0% | 0.672 | -0.145 | 3.587 | 47 | 0 |
| 2024-05-24 | 790 | 161.025 | 157.05 | 165 | 0% | 0.661 | -0.148 | 3.638 | 74 | 42 |
| 2024-05-24 | 800 | 156.5 | 152 | 161 | +0.3% | 0.65 | -0.147 | 3.685 | 135 | 1 |
| 2024-05-24 | 820 | 146.5 | 142 | 151 | 0% | 0.627 | -0.148 | 3.77 | 92 | 0 |
| 2024-05-24 | 840 | 137.35 | 133.05 | 141.65 | 0% | 0.604 | -0.148 | 3.842 | 102 | 0 |
| 2024-05-24 | 860 | 129 | 125 | 133 | 0% | 0.581 | -0.148 | 3.899 | 138 | 0 |
| 2024-05-24 | 880 | 120.525 | 117.05 | 124 | 0% | 0.558 | -0.148 | 3.944 | 33 | 0 |
| 2024-05-24 | 900 | 113 | 109 | 117 | 0% | 0.536 | -0.147 | 3.974 | 318 | 0 |
| 2024-05-24 | 920 | 105 | 101 | 109 | 0% | 0.513 | -0.146 | 3.991 | 3 | 0 |
| 2024-05-24 | 940 | 99 | 95 | 103 | 0% | 0.492 | -0.145 | 3.995 | 88 | 0 |
| 2024-05-24 | 960 | 91.9 | 88 | 95.8 | 0% | 0.469 | -0.143 | 3.987 | 12 | 0 |
| 2024-05-24 | 980 | 86 | 82 | 90 | 0% | 0.448 | -0.141 | 3.967 | 30 | 0 |
| 2024-05-24 | 1,000 | 79.95 | 76.05 | 83.85 | 0% | 0.427 | -0.138 | 3.936 | 41 | 0 |
| 2024-05-24 | 1,020 | 75.05 | 71.2 | 78.9 | 0% | 0.408 | -0.136 | 3.898 | 8 | 0 |
| 2024-05-24 | 1,040 | 69.925 | 66 | 73.85 | 0% | 0.388 | -0.133 | 3.848 | 2 | 0 |
| 2024-05-24 | 1,060 | 64.95 | 61 | 68.9 | 0% | 0.369 | -0.13 | 3.789 | 5 | 0 |
| 2024-05-24 | 1,080 | 60.6 | 57 | 64.2 | 0% | 0.35 | -0.127 | 3.724 | 51 | 0 |
| 2024-05-24 | 1,100 | 56.65 | 53.1 | 60.2 | 0% | 0.333 | -0.124 | 3.655 | 16 | 0 |
| 2024-05-24 | 1,120 | 53.075 | 50 | 56.15 | 0% | 0.317 | -0.121 | 3.582 | 2 | 0 |
| 2024-05-24 | 1,140 | 49 | 45 | 53 | 0% | 0.299 | -0.117 | 3.494 | 2 | 0 |
| 2024-05-24 | 1,160 | 45.525 | 42 | 49.05 | 0% | 0.283 | -0.113 | 3.406 | 13 | 0 |
| 2024-05-24 | 1,180 | 43.625 | 41 | 46.25 | 0% | 0.272 | -0.112 | 3.34 | 31 | 0 |
| 2024-05-24 | 1,200 | 40.025 | 37 | 43.05 | 0% | 0.256 | -0.107 | 3.237 | 0 | 0 |
