| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 12.44 | 806 | 613 | 1,557 | 1,154 | 136 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 250 | 217.35 | 216.1 | 218.6 | 0% | 0.98 | -0.609 | 0.028 | 0 | 0 |
| 2024-05-24 | 260 | 207.35 | 206.1 | 208.6 | 0% | 0.979 | -0.602 | 0.03 | 0 | 0 |
| 2024-05-24 | 270 | 197.25 | 196.1 | 198.4 | 0% | 0.981 | -0.518 | 0.028 | 0 | 0 |
| 2024-05-24 | 280 | 187.4 | 186.3 | 188.5 | 0% | 0.999 | -0.017 | 0.001 | 0 | 0 |
| 2024-05-24 | 290 | 177.35 | 176.1 | 178.6 | 0% | 0.976 | -0.578 | 0.034 | 0 | 0 |
| 2024-05-24 | 300 | 167.4 | 166.1 | 168.7 | 0% | 0.973 | -0.605 | 0.037 | 0 | 0 |
| 2024-05-24 | 310 | 157.3 | 156.1 | 158.5 | 0% | 0.974 | -0.524 | 0.035 | 0 | 0 |
| 2024-05-24 | 320 | 147.3 | 146.1 | 148.5 | 0% | 0.973 | -0.515 | 0.037 | 0 | 0 |
| 2024-05-24 | 330 | 137.3 | 136.1 | 138.5 | 0% | 0.971 | -0.505 | 0.039 | 0 | 0 |
| 2024-05-24 | 335 | 132.3 | 131.1 | 133.5 | 0% | 0.97 | -0.5 | 0.04 | 0 | 0 |
| 2024-05-24 | 340 | 127.3 | 126.1 | 128.5 | 0% | 0.969 | -0.495 | 0.041 | 0 | 0 |
| 2024-05-24 | 345 | 122.3 | 121.1 | 123.5 | 0% | 0.968 | -0.49 | 0.043 | 0 | 0 |
| 2024-05-24 | 350 | 117.2 | 116.1 | 118.3 | 0% | 0.971 | -0.414 | 0.039 | 0 | 0 |
| 2024-05-24 | 355 | 112.2 | 111.1 | 113.3 | 0% | 0.97 | -0.41 | 0.04 | 0 | 0 |
| 2024-05-24 | 360 | 107.35 | 106.2 | 108.5 | 0% | 0.964 | -0.473 | 0.046 | 0 | 0 |
| 2024-05-24 | 365 | 102.3 | 101.2 | 103.4 | 0% | 0.966 | -0.434 | 0.045 | 0 | 0 |
| 2024-05-24 | 370 | 97.4 | 96.2 | 98.6 | 0% | 0.959 | -0.493 | 0.052 | 0 | 0 |
| 2024-05-24 | 375 | 92.4 | 91.2 | 93.6 | 0% | 0.957 | -0.486 | 0.054 | 0 | 0 |
| 2024-05-24 | 380 | 87.4 | 86.2 | 88.6 | 0% | 0.955 | -0.479 | 0.056 | 0 | 0 |
| 2024-05-24 | 385 | 82.45 | 81.3 | 83.6 | 0% | 0.953 | -0.472 | 0.058 | 0 | 0 |
| 2024-05-24 | 390 | 77.5 | 76.5 | 78.5 | 0% | 0.998 | -0.035 | 0.003 | 0 | 0 |
| 2024-05-24 | 395 | 72.4 | 71.2 | 73.6 | 0% | 0.949 | -0.456 | 0.063 | 0 | 0 |
| 2024-05-24 | 400 | 67.25 | 66.3 | 68.2 | 0% | 0.96 | -0.327 | 0.051 | 0 | 0 |
| 2024-05-24 | 405 | 62.25 | 61.2 | 63.3 | 0% | 0.954 | -0.351 | 0.058 | 0 | 0 |
| 2024-05-24 | 410 | 57.55 | 56.4 | 58.7 | 0% | 0.994 | -0.059 | 0.01 | 0 | 0 |
| 2024-05-24 | 415 | 52.6 | 51.4 | 53.8 | 0% | 0.989 | -0.084 | 0.017 | 0 | 0 |
| 2024-05-24 | 420 | 47.5 | 46.2 | 48.8 | 0% | 0.923 | -0.458 | 0.086 | 0 | 0 |
| 2024-05-24 | 425 | 42.5 | 41.2 | 43.8 | 0% | 0.917 | -0.444 | 0.091 | 0 | 0 |
| 2024-05-24 | 430 | 37.4 | 36.3 | 38.5 | 0% | 0.924 | -0.359 | 0.086 | 0 | 0 |
| 2024-05-24 | 435 | 32.6 | 31.3 | 33.9 | 0% | 0.986 | -0.073 | 0.021 | 3 | 0 |
| 2024-05-24 | 440 | 27.4 | 26.3 | 28.5 | 0% | 0.907 | -0.33 | 0.1 | 2 | 0 |
| 2024-05-24 | 442.5 | 24.9 | 23.8 | 26 | 0% | 0.901 | -0.322 | 0.104 | 0 | 0 |
| 2024-05-24 | 445 | 22.45 | 21.4 | 23.5 | 0% | 0.894 | -0.313 | 0.109 | 22 | 0 |
| 2024-05-24 | 447.5 | 20.1 | 19.1 | 21.1 | 0% | 0.911 | -0.235 | 0.096 | 0 | 3 |
| 2024-05-24 | 450 | 17.45 | 16.4 | 18.5 | 0% | 0.877 | -0.292 | 0.122 | 9 | 0 |
| 2024-05-24 | 452.5 | 15.2 | 13.9 | 16.5 | 0% | 0.957 | -0.099 | 0.055 | 0 | 0 |
| 2024-05-24 | 455 | 13 | 11.8 | 14.2 | 0% | 0.963 | -0.079 | 0.048 | 44 | 1 |
| 2024-05-24 | 457.5 | 10.4 | 9.3 | 11.5 | 0% | 0.795 | -0.321 | 0.17 | 1 | 1 |
| 2024-05-24 | 460 | 8.25 | 7.6 | 8.9 | 0% | 0.834 | -0.191 | 0.149 | 46 | 0 |
| 2024-05-24 | 462.5 | 6.25 | 5.8 | 6.7 | 0% | 0.749 | -0.227 | 0.19 | 0 | 7 |
| 2024-05-24 | 465 | 4.35 | 4.1 | 4.6 | -10.7% | 0.64 | -0.248 | 0.224 | 107 | 173 |
| 2024-05-24 | 467.5 | 2.85 | 2.7 | 3 | -22.2% | 0.506 | -0.248 | 0.239 | 92 | 122 |
| 2024-05-24 | 470 | 1.725 | 1.55 | 1.9 | -25.6% | 0.359 | -0.218 | 0.224 | 167 | 130 |
| 2024-05-24 | 472.5 | 1 | 0.85 | 1.15 | -39.2% | 0.236 | -0.182 | 0.184 | 55 | 76 |
| 2024-05-24 | 475 | 0.575 | 0.55 | 0.6 | -44.8% | 0.154 | -0.148 | 0.142 | 226 | 190 |
| 2024-05-24 | 477.5 | 0.3 | 0.25 | 0.35 | -63.9% | 0.09 | -0.101 | 0.097 | 65 | 4 |
| 2024-05-24 | 480 | 0.2 | 0.15 | 0.25 | -39.4% | 0.06 | -0.08 | 0.071 | 202 | 69 |
| 2024-05-24 | 485 | 0.15 | 0.05 | 0.25 | -50% | 0.029 | -0.051 | 0.04 | 38 | 4 |
| 2024-05-24 | 490 | 0.1 | 0.05 | 0.15 | -66.7% | 0.024 | -0.053 | 0.034 | 140 | 3 |
| 2024-05-24 | 495 | 0.25 | 0.05 | 0.45 | 0% | 0.041 | -0.113 | 0.053 | 8 | 0 |
| 2024-05-24 | 500 | 0.25 | 0.05 | 0.45 | +60% | 0.016 | -0.048 | 0.024 | 19 | 10 |
| 2024-05-24 | 505 | 0.2 | 0.05 | 0.35 | 0% | 0.028 | -0.102 | 0.039 | 63 | 0 |
| 2024-05-24 | 510 | 0.25 | 0.05 | 0.45 | 0% | 0.012 | -0.045 | 0.018 | 0 | 4 |
| 2024-05-24 | 515 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 520 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-24 | 525 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 530 | 0.025 | 0 | 0.05 | 0% | 0.006 | -0.03 | 0.009 | 35 | 1 |
| 2024-05-24 | 535 | 0.1 | 0 | 0.2 | 0% | 0.006 | -0.037 | 0.011 | 0 | 8 |
| 2024-05-24 | 540 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 545 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-24 | 550 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 67 | 0 |
| 2024-05-24 | 560 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-24 | 570 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 580 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 590 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 600 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 610 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-05-24 | 620 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
