| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.98 | 47,033 | 23,782 | 44,530 | 34,741 | 174 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 220 | 210.05 | 208.65 | 211.45 | 0% | 0.981 | -0.592 | 0.025 | 3 | 0 |
| 2024-05-24 | 230 | 200.325 | 199.2 | 201.45 | 0% | 0.999 | -0.039 | 0.001 | 0 | 0 |
| 2024-05-24 | 235 | 195.3 | 194.2 | 196.4 | 0% | 0.981 | -0.562 | 0.026 | 0 | 0 |
| 2024-05-24 | 240 | 190.475 | 189.2 | 191.75 | 0% | 0.995 | -0.138 | 0.007 | 0 | 0 |
| 2024-05-24 | 245 | 185.1 | 183.75 | 186.45 | 0% | 0.979 | -0.573 | 0.028 | 0 | 0 |
| 2024-05-24 | 250 | 180.35 | 179.2 | 181.5 | 0% | 0.999 | -0.048 | 0.002 | 4 | 0 |
| 2024-05-24 | 255 | 175.1 | 173.7 | 176.5 | 0% | 0.977 | -0.583 | 0.03 | 0 | 0 |
| 2024-05-24 | 260 | 170.075 | 168.7 | 171.45 | 0% | 0.977 | -0.561 | 0.03 | 0 | 3 |
| 2024-05-24 | 265 | 165.375 | 164.25 | 166.5 | 0% | 0.998 | -0.06 | 0.003 | 0 | 0 |
| 2024-05-24 | 270 | 160.325 | 159.25 | 161.4 | 0% | 0.976 | -0.534 | 0.031 | 0 | 0 |
| 2024-05-24 | 275 | 155.425 | 154.35 | 156.5 | 0% | 0.997 | -0.09 | 0.005 | 1 | 0 |
| 2024-05-24 | 280 | 150.15 | 148.8 | 151.5 | 0% | 0.973 | -0.561 | 0.034 | 0 | 0 |
| 2024-05-24 | 285 | 145.125 | 143.75 | 146.5 | 0% | 0.972 | -0.556 | 0.035 | 0 | 0 |
| 2024-05-24 | 290 | 140.275 | 138.75 | 141.8 | 0% | 0.966 | -0.652 | 0.041 | 4 | 0 |
| 2024-05-24 | 295 | 135.3 | 134.25 | 136.35 | 0% | 0.973 | -0.493 | 0.034 | 0 | 0 |
| 2024-05-24 | 300 | 130.175 | 128.8 | 131.55 | 0% | 0.968 | -0.558 | 0.039 | 38 | 1 |
| 2024-05-24 | 305 | 125.525 | 124.25 | 126.8 | 0% | 0.993 | -0.136 | 0.011 | 0 | 0 |
| 2024-05-24 | 310 | 120.5 | 119.25 | 121.75 | 0% | 0.994 | -0.119 | 0.009 | 0 | 0 |
| 2024-05-24 | 315 | 115.325 | 114.25 | 116.4 | 0% | 0.968 | -0.49 | 0.04 | 3 | 0 |
| 2024-05-24 | 320 | 110.55 | 109.3 | 111.8 | -1.8% | 0.958 | -0.613 | 0.049 | 2 | 9 |
| 2024-05-24 | 325 | 105.425 | 104.3 | 106.55 | 0% | 0.998 | -0.065 | 0.004 | 9 | 0 |
| 2024-05-24 | 330 | 100.25 | 99.3 | 101.2 | 0% | 0.969 | -0.406 | 0.038 | 1 | 0 |
| 2024-05-24 | 335 | 95.425 | 94.3 | 96.55 | 0% | 0.998 | -0.059 | 0.003 | 1 | 0 |
| 2024-05-24 | 340 | 90.575 | 89.3 | 91.85 | 0% | 0.989 | -0.145 | 0.015 | 1 | 0 |
| 2024-05-24 | 345 | 85.375 | 84.3 | 86.45 | 0% | 0.958 | -0.47 | 0.05 | 57 | 0 |
| 2024-05-24 | 350 | 80.55 | 79.3 | 81.8 | -1.2% | 0.984 | -0.184 | 0.022 | 27 | 1 |
| 2024-05-24 | 355 | 75.475 | 74.35 | 76.6 | 0% | 0.974 | -0.263 | 0.033 | 13 | 2 |
| 2024-05-24 | 360 | 70.45 | 69.3 | 71.6 | 0% | 0.946 | -0.491 | 0.06 | 146 | 2 |
| 2024-05-24 | 362.5 | 67.9 | 66.7 | 69.1 | 0% | 0.945 | -0.487 | 0.061 | 0 | 0 |
| 2024-05-24 | 365 | 65.475 | 64.35 | 66.6 | 0% | 0.995 | -0.078 | 0.008 | 10 | 0 |
| 2024-05-24 | 367.5 | 62.925 | 61.85 | 64 | 0% | 0.945 | -0.45 | 0.061 | 0 | 0 |
| 2024-05-24 | 370 | 60.45 | 59.35 | 61.55 | 0% | 0.998 | -0.059 | 0.004 | 63 | 0 |
| 2024-05-24 | 372.5 | 57.975 | 56.85 | 59.1 | 0% | 0.995 | -0.075 | 0.008 | 1 | 0 |
| 2024-05-24 | 375 | 55.475 | 54.35 | 56.6 | 0% | 0.995 | -0.073 | 0.008 | 51 | 0 |
| 2024-05-24 | 377.5 | 52.975 | 51.85 | 54.1 | 0% | 0.995 | -0.072 | 0.008 | 0 | 0 |
| 2024-05-24 | 380 | 50.325 | 49.35 | 51.3 | -3.5% | 0.999 | -0.053 | 0.002 | 90 | 3 |
| 2024-05-24 | 382.5 | 48 | 46.85 | 49.15 | 0% | 0.927 | -0.458 | 0.076 | 0 | 8 |
| 2024-05-24 | 385 | 45.525 | 44.4 | 46.65 | +5% | 0.925 | -0.451 | 0.078 | 45 | 2 |
| 2024-05-24 | 387.5 | 43 | 41.9 | 44.1 | +2.1% | 0.992 | -0.082 | 0.012 | 2 | 1 |
| 2024-05-24 | 390 | 40.45 | 39.4 | 41.5 | +9% | 0.992 | -0.081 | 0.012 | 335 | 47 |
| 2024-05-24 | 392.5 | 38.025 | 36.9 | 39.15 | +13.5% | 0.951 | -0.252 | 0.056 | 8 | 2 |
| 2024-05-24 | 395 | 35.675 | 34.4 | 36.95 | +11.5% | 0.898 | -0.488 | 0.098 | 437 | 36 |
| 2024-05-24 | 397.5 | 33.175 | 32.3 | 34.05 | +10.4% | 0.911 | -0.392 | 0.088 | 44 | 23 |
| 2024-05-24 | 400 | 30.65 | 29.7 | 31.6 | +12.2% | 0.904 | -0.395 | 0.094 | 713 | 99 |
| 2024-05-24 | 402.5 | 28.25 | 27.3 | 29.2 | +0.3% | 0.965 | -0.153 | 0.043 | 114 | 7 |
| 2024-05-24 | 405 | 25.725 | 24.8 | 26.65 | +17.8% | 0.89 | -0.387 | 0.104 | 432 | 129 |
| 2024-05-24 | 407.5 | 23.275 | 22.45 | 24.1 | +13% | 0.886 | -0.366 | 0.106 | 21 | 16 |
| 2024-05-24 | 410 | 20.85 | 20.2 | 21.5 | +16.1% | 0.979 | -0.094 | 0.028 | 684 | 111 |
| 2024-05-24 | 412.5 | 18.4 | 17.55 | 19.25 | +18.8% | 0.859 | -0.369 | 0.123 | 205 | 131 |
| 2024-05-24 | 415 | 15.975 | 15.45 | 16.5 | +17.5% | 0.989 | -0.068 | 0.016 | 1,150 | 91 |
| 2024-05-24 | 417.5 | 13.325 | 12.85 | 13.8 | +25% | 0.94 | -0.135 | 0.066 | 578 | 79 |
| 2024-05-24 | 420 | 11.025 | 10.8 | 11.25 | +22.2% | 0.883 | -0.194 | 0.108 | 1,444 | 1,090 |
| 2024-05-24 | 422.5 | 8.775 | 8.6 | 8.95 | +23.9% | 0.829 | -0.226 | 0.14 | 763 | 314 |
| 2024-05-24 | 425 | 6.675 | 6.55 | 6.8 | +25% | 0.753 | -0.256 | 0.174 | 3,392 | 5,488 |
| 2024-05-24 | 427.5 | 4.85 | 4.75 | 4.95 | +22.5% | 0.651 | -0.278 | 0.204 | 1,279 | 4,151 |
| 2024-05-24 | 430 | 3.35 | 3.25 | 3.45 | +16.5% | 0.529 | -0.278 | 0.219 | 5,600 | 8,805 |
| 2024-05-24 | 432.5 | 2.16 | 2.07 | 2.25 | +14.4% | 0.4 | -0.267 | 0.213 | 2,408 | 4,514 |
| 2024-05-24 | 435 | 1.3 | 1.27 | 1.33 | 0% | 0.28 | -0.227 | 0.186 | 5,934 | 6,946 |
| 2024-05-24 | 437.5 | 0.745 | 0.68 | 0.81 | -6.4% | 0.18 | -0.174 | 0.145 | 1,001 | 4,660 |
| 2024-05-24 | 440 | 0.38 | 0.36 | 0.4 | -18.4% | 0.11 | -0.125 | 0.103 | 3,699 | 2,738 |
| 2024-05-24 | 442.5 | 0.205 | 0.19 | 0.22 | -36.7% | 0.059 | -0.077 | 0.065 | 549 | 1,434 |
| 2024-05-24 | 445 | 0.115 | 0.11 | 0.12 | -45% | 0.036 | -0.053 | 0.043 | 5,749 | 3,559 |
| 2024-05-24 | 447.5 | 0.065 | 0.06 | 0.07 | -53.9% | 0.02 | -0.034 | 0.027 | 518 | 401 |
| 2024-05-24 | 450 | 0.04 | 0.03 | 0.05 | -37.5% | 0.016 | -0.03 | 0.022 | 1,586 | 1,112 |
| 2024-05-24 | 452.5 | 0.035 | 0.03 | 0.04 | -57.1% | 0.01 | -0.02 | 0.014 | 143 | 34 |
| 2024-05-24 | 455 | 0.025 | 0.02 | 0.03 | -60% | 0.007 | -0.015 | 0.01 | 850 | 925 |
| 2024-05-24 | 457.5 | 0.02 | 0.01 | 0.03 | -75% | 0.003 | -0.008 | 0.006 | 129 | 16 |
| 2024-05-24 | 460 | 0.015 | 0.01 | 0.02 | 0% | 0.004 | -0.012 | 0.007 | 509 | 19 |
| 2024-05-24 | 462.5 | 0.02 | 0.01 | 0.03 | -75% | 0.003 | -0.009 | 0.005 | 292 | 3 |
| 2024-05-24 | 465 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 152 | 0 |
| 2024-05-24 | 467.5 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 153 | 0 |
| 2024-05-24 | 470 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 193 | 0 |
| 2024-05-24 | 472.5 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 112 | 0 |
| 2024-05-24 | 475 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 893 | 0 |
| 2024-05-24 | 477.5 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 480 | 0.01 | 0 | 0.02 | 0% | 0.004 | -0.017 | 0.006 | 205 | 16 |
| 2024-05-24 | 482.5 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.009 | 0.004 | 2 | 3 |
| 2024-05-24 | 485 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 183 | 0 |
| 2024-05-24 | 487.5 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 300 | 0 |
| 2024-05-24 | 490 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-24 | 495 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 136 | 0 |
| 2024-05-24 | 500 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.01 | 0.003 | 958 | 1 |
| 2024-05-24 | 505 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.01 | 0.003 | 9 | 1 |
| 2024-05-24 | 510 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 515 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 520 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 525 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 52 | 0 |
