| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.46 | 39 | 72 | 7,914 | 8,364 | 148 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 270 | 554.5 | 550 | 559 | 0% | 0.975 | -0.035 | 0.393 | 88 | 0 |
| 2024-05-24 | 280 | 545.5 | 541 | 550 | 0% | 0.974 | -0.037 | 0.416 | 14 | 0 |
| 2024-05-24 | 290 | 536.5 | 532 | 541 | 0% | 0.973 | -0.039 | 0.439 | 18 | 0 |
| 2024-05-24 | 300 | 527.5 | 523 | 532 | 0% | 0.971 | -0.041 | 0.464 | 33 | 0 |
| 2024-05-24 | 310 | 519 | 514 | 524 | 0% | 0.969 | -0.044 | 0.521 | 13 | 0 |
| 2024-05-24 | 320 | 510 | 505 | 515 | 0% | 0.968 | -0.046 | 0.545 | 5 | 0 |
| 2024-05-24 | 330 | 501 | 496 | 506 | 0% | 0.966 | -0.047 | 0.571 | 0 | 0 |
| 2024-05-24 | 340 | 492 | 487 | 497 | 0% | 0.965 | -0.049 | 0.597 | 7 | 0 |
| 2024-05-24 | 350 | 483 | 478 | 488 | 0% | 0.964 | -0.05 | 0.623 | 11 | 0 |
| 2024-05-24 | 360 | 474.5 | 470 | 479 | 0% | 0.961 | -0.053 | 0.681 | 9 | 0 |
| 2024-05-24 | 370 | 466 | 461 | 471 | 0% | 0.958 | -0.056 | 0.739 | 9 | 0 |
| 2024-05-24 | 380 | 457 | 452 | 462 | 0% | 0.956 | -0.058 | 0.767 | 2 | 0 |
| 2024-05-24 | 390 | 448 | 443 | 453 | 0% | 0.955 | -0.059 | 0.796 | 1 | 0 |
| 2024-05-24 | 400 | 440 | 435 | 445 | 0% | 0.95 | -0.063 | 0.881 | 13 | 0 |
| 2024-05-24 | 410 | 431 | 426 | 436 | 0% | 0.948 | -0.064 | 0.912 | 9 | 0 |
| 2024-05-24 | 420 | 422.5 | 418 | 427 | 0% | 0.945 | -0.067 | 0.97 | 41 | 0 |
| 2024-05-24 | 430 | 414 | 409 | 419 | 0% | 0.942 | -0.069 | 1.027 | 2 | 0 |
| 2024-05-24 | 440 | 406 | 401 | 411 | 0% | 0.937 | -0.073 | 1.108 | 6 | 0 |
| 2024-05-24 | 450 | 397 | 392 | 402 | 0% | 0.935 | -0.074 | 1.142 | 19 | 0 |
| 2024-05-24 | 460 | 389 | 384 | 394 | 0% | 0.93 | -0.077 | 1.222 | 28 | 0 |
| 2024-05-24 | 470 | 381 | 376 | 386 | 0% | 0.925 | -0.08 | 1.301 | 3 | 0 |
| 2024-05-24 | 480 | 372.5 | 368 | 377 | 0% | 0.921 | -0.082 | 1.358 | 11 | 0 |
| 2024-05-24 | 490 | 364.5 | 360 | 369 | 0% | 0.916 | -0.085 | 1.435 | 13 | 0 |
| 2024-05-24 | 500 | 356.5 | 352 | 361 | 0% | 0.911 | -0.087 | 1.511 | 52 | 0 |
| 2024-05-24 | 510 | 349 | 344 | 354 | 0% | 0.905 | -0.091 | 1.603 | 10 | 0 |
| 2024-05-24 | 520 | 341 | 336 | 346 | 0% | 0.9 | -0.093 | 1.676 | 2 | 0 |
| 2024-05-24 | 530 | 332.95 | 328 | 337.9 | 0% | 0.894 | -0.095 | 1.748 | 6 | 0 |
| 2024-05-24 | 540 | 325.5 | 321 | 330 | 0% | 0.888 | -0.098 | 1.836 | 5 | 0 |
| 2024-05-24 | 550 | 318.575 | 314.2 | 322.95 | 0% | 0.88 | -0.102 | 1.937 | 61 | 0 |
| 2024-05-24 | 560 | 311 | 307 | 315 | 0% | 0.874 | -0.104 | 2.017 | 29 | 0 |
| 2024-05-24 | 570 | 303.425 | 299 | 307.85 | 0% | 0.867 | -0.106 | 2.097 | 40 | 0 |
| 2024-05-24 | 580 | 295.95 | 292.1 | 299.8 | 0% | 0.86 | -0.109 | 2.178 | 39 | 0 |
| 2024-05-24 | 590 | 288.525 | 284.05 | 293 | 0% | 0.853 | -0.111 | 2.259 | 39 | 0 |
| 2024-05-24 | 600 | 281.525 | 277.25 | 285.8 | 0% | 0.845 | -0.113 | 2.346 | 190 | 0 |
| 2024-05-24 | 610 | 274.425 | 270 | 278.85 | 0% | 0.837 | -0.116 | 2.429 | 86 | 0 |
| 2024-05-24 | 620 | 267.45 | 263.1 | 271.8 | 0% | 0.829 | -0.118 | 2.513 | 28 | 0 |
| 2024-05-24 | 630 | 260.475 | 256 | 264.95 | 0% | 0.821 | -0.12 | 2.595 | 52 | 0 |
| 2024-05-24 | 640 | 253.575 | 249.15 | 258 | 0% | 0.813 | -0.122 | 2.676 | 34 | 0 |
| 2024-05-24 | 650 | 247.075 | 243.15 | 251 | 0% | 0.804 | -0.124 | 2.76 | 46 | 0 |
| 2024-05-24 | 660 | 240.35 | 236 | 244.7 | 0% | 0.795 | -0.126 | 2.838 | 20 | 0 |
| 2024-05-24 | 670 | 234 | 230 | 238 | 0% | 0.786 | -0.128 | 2.919 | 67 | 0 |
| 2024-05-24 | 680 | 227.45 | 223.15 | 231.75 | 0% | 0.777 | -0.129 | 2.995 | 46 | 0 |
| 2024-05-24 | 690 | 221.575 | 217.15 | 226 | 0% | 0.767 | -0.131 | 3.075 | 47 | 0 |
| 2024-05-24 | 700 | 214.275 | 211.2 | 217.35 | -2.8% | 0.758 | -0.132 | 3.143 | 108 | 1 |
| 2024-05-24 | 710 | 209.35 | 205 | 213.7 | 0% | 0.747 | -0.134 | 3.221 | 14 | 0 |
| 2024-05-24 | 720 | 203.3 | 199 | 207.6 | 0% | 0.737 | -0.136 | 3.29 | 40 | 0 |
| 2024-05-24 | 730 | 197.425 | 193.15 | 201.7 | 0% | 0.727 | -0.137 | 3.358 | 67 | 0 |
| 2024-05-24 | 740 | 191.3 | 187 | 195.6 | -2.3% | 0.717 | -0.139 | 3.426 | 71 | 1 |
| 2024-05-24 | 750 | 186.1 | 181.65 | 190.55 | 0% | 0.706 | -0.139 | 3.487 | 119 | 0 |
| 2024-05-24 | 760 | 180.525 | 176.2 | 184.85 | 0% | 0.696 | -0.14 | 3.547 | 50 | 0 |
| 2024-05-24 | 770 | 175.375 | 171 | 179.75 | 0% | 0.685 | -0.141 | 3.605 | 96 | 0 |
| 2024-05-24 | 780 | 169.925 | 165.45 | 174.4 | 0% | 0.674 | -0.142 | 3.659 | 63 | 0 |
| 2024-05-24 | 790 | 164.575 | 160.15 | 169 | 0% | 0.663 | -0.143 | 3.711 | 43 | 0 |
| 2024-05-24 | 800 | 160 | 156 | 164 | -4.7% | 0.652 | -0.142 | 3.759 | 240 | 1 |
| 2024-05-24 | 820 | 150.7 | 146.45 | 154.95 | -1.6% | 0.631 | -0.147 | 3.843 | 41 | 1 |
| 2024-05-24 | 840 | 141.1 | 137.4 | 144.8 | 0% | 0.608 | -0.145 | 3.92 | 55 | 0 |
| 2024-05-24 | 860 | 132.15 | 128.3 | 136 | 0% | 0.586 | -0.145 | 3.981 | 29 | 0 |
| 2024-05-24 | 880 | 123.8 | 119.65 | 127.95 | 0% | 0.563 | -0.144 | 4.028 | 80 | 0 |
| 2024-05-24 | 900 | 116.125 | 112.3 | 119.95 | 0% | 0.544 | -0.146 | 4.058 | 136 | 3 |
| 2024-05-24 | 920 | 108.55 | 104.45 | 112.65 | 0% | 0.519 | -0.143 | 4.082 | 524 | 0 |
| 2024-05-24 | 940 | 101.9 | 98 | 105.8 | 0% | 0.497 | -0.142 | 4.09 | 18 | 0 |
| 2024-05-24 | 960 | 95.275 | 91.55 | 99 | 0% | 0.477 | -0.14 | 4.086 | 9 | 2 |
| 2024-05-24 | 980 | 89.05 | 85.4 | 92.7 | 0% | 0.455 | -0.138 | 4.069 | 47 | 0 |
| 2024-05-24 | 1,000 | 82.05 | 79.65 | 84.45 | 0% | 0.433 | -0.135 | 4.039 | 129 | 20 |
| 2024-05-24 | 1,020 | 78 | 74.35 | 81.65 | 0% | 0.415 | -0.134 | 4.006 | 1,305 | 0 |
| 2024-05-24 | 1,040 | 72.875 | 69.4 | 76.35 | -1.7% | 0.397 | -0.131 | 3.963 | 1,623 | 5 |
| 2024-05-24 | 1,060 | 68.425 | 65 | 71.85 | 0% | 0.378 | -0.129 | 3.909 | 484 | 5 |
| 2024-05-24 | 1,080 | 63.6 | 60.25 | 66.95 | 0% | 0.359 | -0.125 | 3.845 | 14 | 0 |
| 2024-05-24 | 1,100 | 59.45 | 56.1 | 62.8 | 0% | 0.342 | -0.122 | 3.777 | 473 | 0 |
| 2024-05-24 | 1,120 | 54.9 | 51.05 | 58.75 | 0% | 0.323 | -0.118 | 3.696 | 2 | 0 |
| 2024-05-24 | 1,140 | 52.75 | 49.5 | 56 | 0% | 0.311 | -0.117 | 3.638 | 38 | 0 |
| 2024-05-24 | 1,160 | 47 | 44 | 50 | 0% | 0.289 | -0.111 | 3.519 | 85 | 0 |
| 2024-05-24 | 1,180 | 46.025 | 43.15 | 48.9 | 0% | 0.28 | -0.111 | 3.471 | 147 | 0 |
| 2024-05-24 | 1,200 | 42.95 | 40.1 | 45.8 | 0% | 0.266 | -0.107 | 3.382 | 510 | 0 |
