| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.11 | 61 | 3 | 2,350 | 2,060 | 140 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 360 | 487 | 482 | 492 | 0% | 0.946 | -0.046 | 1.073 | 9 | 0 |
| 2024-05-24 | 370 | 479 | 474 | 484 | 0% | 0.943 | -0.048 | 1.14 | 0 | 0 |
| 2024-05-24 | 380 | 470.5 | 466 | 475 | 0% | 0.941 | -0.05 | 1.182 | 1 | 0 |
| 2024-05-24 | 390 | 462.5 | 458 | 467 | 0% | 0.938 | -0.052 | 1.248 | 0 | 0 |
| 2024-05-24 | 400 | 454.5 | 450 | 459 | 0% | 0.935 | -0.054 | 1.314 | 17 | 0 |
| 2024-05-24 | 410 | 447 | 442 | 452 | 0% | 0.93 | -0.056 | 1.402 | 4 | 0 |
| 2024-05-24 | 420 | 439.5 | 435 | 444 | 0% | 0.926 | -0.058 | 1.488 | 2 | 0 |
| 2024-05-24 | 430 | 431.5 | 427 | 436 | 0% | 0.923 | -0.06 | 1.554 | 13 | 0 |
| 2024-05-24 | 440 | 423.5 | 419 | 428 | 0% | 0.92 | -0.062 | 1.619 | 2 | 0 |
| 2024-05-24 | 450 | 416.5 | 412 | 421 | 0% | 0.914 | -0.064 | 1.722 | 3 | 0 |
| 2024-05-24 | 460 | 408.5 | 404 | 413 | 0% | 0.911 | -0.066 | 1.787 | 5 | 0 |
| 2024-05-24 | 470 | 401.5 | 397 | 406 | 0% | 0.905 | -0.068 | 1.885 | 1 | 0 |
| 2024-05-24 | 480 | 394 | 389 | 399 | 0% | 0.901 | -0.07 | 1.966 | 22 | 0 |
| 2024-05-24 | 490 | 386.5 | 382 | 391 | 0% | 0.896 | -0.072 | 2.046 | 6 | 0 |
| 2024-05-24 | 500 | 379.5 | 375 | 384 | 0% | 0.891 | -0.074 | 2.14 | 12 | 0 |
| 2024-05-24 | 510 | 372.5 | 368 | 377 | 0% | 0.885 | -0.076 | 2.232 | 2 | 0 |
| 2024-05-24 | 520 | 365.5 | 361 | 370 | 0% | 0.88 | -0.078 | 2.322 | 8 | 0 |
| 2024-05-24 | 530 | 358.5 | 354 | 363 | 0% | 0.874 | -0.08 | 2.41 | 23 | 0 |
| 2024-05-24 | 540 | 351.5 | 347 | 356 | 0% | 0.869 | -0.082 | 2.498 | 2 | 0 |
| 2024-05-24 | 550 | 344.5 | 340 | 349 | 0% | 0.863 | -0.083 | 2.584 | 9 | 0 |
| 2024-05-24 | 560 | 337.975 | 333 | 342.95 | 0% | 0.857 | -0.085 | 2.678 | 7 | 0 |
| 2024-05-24 | 570 | 331 | 326 | 336 | 0% | 0.851 | -0.087 | 2.762 | 2 | 0 |
| 2024-05-24 | 580 | 324.5 | 320 | 329 | 0% | 0.845 | -0.089 | 2.853 | 6 | 0 |
| 2024-05-24 | 590 | 317.975 | 313 | 322.95 | 0% | 0.838 | -0.09 | 2.942 | 5 | 0 |
| 2024-05-24 | 600 | 311.5 | 307 | 316 | 0% | 0.831 | -0.092 | 3.03 | 43 | 0 |
| 2024-05-24 | 610 | 305.5 | 301 | 310 | 0% | 0.824 | -0.094 | 3.122 | 1 | 0 |
| 2024-05-24 | 620 | 299 | 294 | 304 | 0% | 0.818 | -0.095 | 3.206 | 3 | 0 |
| 2024-05-24 | 630 | 293 | 288 | 298 | 0% | 0.81 | -0.097 | 3.294 | 2 | 0 |
| 2024-05-24 | 640 | 286.5 | 282 | 291 | 0% | 0.804 | -0.098 | 3.375 | 14 | 0 |
| 2024-05-24 | 650 | 280.5 | 276 | 285 | 0% | 0.796 | -0.099 | 3.459 | 10 | 0 |
| 2024-05-24 | 660 | 274.5 | 270 | 279 | 0% | 0.789 | -0.101 | 3.541 | 18 | 0 |
| 2024-05-24 | 670 | 268.975 | 264 | 273.95 | 0% | 0.781 | -0.102 | 3.624 | 5 | 0 |
| 2024-05-24 | 680 | 263.5 | 259 | 268 | 0% | 0.773 | -0.104 | 3.705 | 4 | 0 |
| 2024-05-24 | 690 | 257.45 | 253 | 261.9 | 0% | 0.766 | -0.105 | 3.781 | 1 | 0 |
| 2024-05-24 | 700 | 251.5 | 247 | 256 | 0% | 0.758 | -0.106 | 3.855 | 99 | 0 |
| 2024-05-24 | 710 | 246.5 | 242 | 251 | 0% | 0.75 | -0.107 | 3.932 | 7 | 0 |
| 2024-05-24 | 720 | 240.5 | 236 | 245 | 0% | 0.743 | -0.108 | 4.002 | 9 | 0 |
| 2024-05-24 | 730 | 235.5 | 231 | 240 | 0% | 0.734 | -0.109 | 4.074 | 6 | 0 |
| 2024-05-24 | 740 | 230.475 | 226 | 234.95 | 0% | 0.726 | -0.11 | 4.144 | 36 | 10 |
| 2024-05-24 | 750 | 225.425 | 221 | 229.85 | 0% | 0.718 | -0.111 | 4.209 | 25 | 0 |
| 2024-05-24 | 760 | 220.475 | 216 | 224.95 | 0% | 0.71 | -0.112 | 4.273 | 21 | 0 |
| 2024-05-24 | 770 | 215.5 | 211 | 220 | 0% | 0.701 | -0.112 | 4.335 | 36 | 0 |
| 2024-05-24 | 780 | 210.475 | 206 | 214.95 | +1.4% | 0.693 | -0.114 | 4.395 | 15 | 1 |
| 2024-05-24 | 790 | 205.5 | 201 | 210 | 0% | 0.685 | -0.114 | 4.451 | 69 | 1 |
| 2024-05-24 | 800 | 200.5 | 196 | 205 | 0% | 0.676 | -0.114 | 4.506 | 51 | 0 |
| 2024-05-24 | 810 | 196.5 | 192 | 201 | +0.8% | 0.668 | -0.116 | 4.555 | 13 | 4 |
| 2024-05-24 | 820 | 191.475 | 187 | 195.95 | 0% | 0.659 | -0.115 | 4.608 | 46 | 0 |
| 2024-05-24 | 830 | 187.5 | 183 | 192 | 0% | 0.651 | -0.116 | 4.654 | 20 | 1 |
| 2024-05-24 | 840 | 182.5 | 178 | 187 | 0% | 0.642 | -0.116 | 4.701 | 19 | 0 |
| 2024-05-24 | 850 | 178.5 | 174 | 183 | 0% | 0.633 | -0.116 | 4.743 | 29 | 0 |
| 2024-05-24 | 860 | 174.5 | 170 | 179 | 0% | 0.625 | -0.117 | 4.782 | 3 | 0 |
| 2024-05-24 | 870 | 170 | 166 | 174 | 0% | 0.616 | -0.117 | 4.82 | 34 | 0 |
| 2024-05-24 | 880 | 165.475 | 161 | 169.95 | 0% | 0.607 | -0.117 | 4.855 | 26 | 0 |
| 2024-05-24 | 890 | 162 | 158 | 166 | 0% | 0.599 | -0.117 | 4.886 | 0 | 0 |
| 2024-05-24 | 900 | 158.45 | 154 | 162.9 | 0% | 0.591 | -0.117 | 4.915 | 78 | 0 |
| 2024-05-24 | 920 | 150.375 | 146 | 154.75 | 0% | 0.573 | -0.117 | 4.967 | 13 | 0 |
| 2024-05-24 | 940 | 143.475 | 139 | 147.95 | 0% | 0.556 | -0.117 | 5.008 | 20 | 0 |
| 2024-05-24 | 960 | 136.5 | 132 | 141 | 0% | 0.539 | -0.116 | 5.039 | 20 | 0 |
| 2024-05-24 | 980 | 130 | 126 | 134 | 0% | 0.523 | -0.116 | 5.061 | 235 | 0 |
| 2024-05-24 | 1,000 | 123.5 | 119 | 128 | +1.6% | 0.508 | -0.116 | 5.072 | 911 | 1 |
| 2024-05-24 | 1,020 | 117.5 | 113 | 122 | 0% | 0.49 | -0.114 | 5.076 | 6 | 0 |
| 2024-05-24 | 1,040 | 112 | 107 | 117 | 0% | 0.474 | -0.113 | 5.071 | 16 | 0 |
| 2024-05-24 | 1,060 | 106.425 | 102 | 110.85 | 0% | 0.455 | -0.11 | 5.054 | 7 | 42 |
| 2024-05-24 | 1,080 | 101.5 | 97 | 106 | 0% | 0.443 | -0.111 | 5.038 | 22 | 0 |
| 2024-05-24 | 1,100 | 96.5 | 92 | 101 | 0% | 0.431 | -0.11 | 5.015 | 43 | 1 |
| 2024-05-24 | 1,120 | 92 | 88 | 96 | 0% | 0.414 | -0.108 | 4.976 | 12 | 0 |
| 2024-05-24 | 1,140 | 88 | 84 | 92 | 0% | 0.4 | -0.107 | 4.938 | 2 | 0 |
| 2024-05-24 | 1,160 | 83.5 | 80 | 87 | 0% | 0.386 | -0.105 | 4.891 | 60 | 0 |
| 2024-05-24 | 1,180 | 79.5 | 76 | 83 | 0% | 0.373 | -0.103 | 4.84 | 79 | 0 |
| 2024-05-24 | 1,200 | 75.5 | 72 | 79 | 0% | 0.359 | -0.101 | 4.783 | 0 | 0 |
