IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
---|---|---|---|---|---|---|
45.25 | 2,941 | 2,961 | 20,960 | 32,355 | 312 | 2024-05-24 |
Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-24 | 200 | 868.8 | 862.55 | 875.05 | 0% | 0.988 | -0.136 | 0.213 | 4 | 3 |
2024-05-24 | 210 | 860.325 | 855.3 | 865.35 | 0% | 0.996 | -0.06 | 0.079 | 9 | 1 |
2024-05-24 | 220 | 848.775 | 842 | 855.55 | 0% | 0.987 | -0.14 | 0.228 | 5 | 1 |
2024-05-24 | 230 | 838.875 | 832 | 845.75 | 0% | 0.986 | -0.142 | 0.234 | 0 | 0 |
2024-05-24 | 240 | 829.025 | 822 | 836.05 | 0% | 0.986 | -0.144 | 0.243 | 0 | 0 |
2024-05-24 | 250 | 819.175 | 812 | 826.35 | 0% | 0.985 | -0.147 | 0.251 | 21 | 20 |
2024-05-24 | 260 | 809.225 | 802 | 816.45 | 0% | 0.985 | -0.147 | 0.255 | 5 | 0 |
2024-05-24 | 270 | 799.95 | 793.4 | 806.5 | 0% | 0.985 | -0.146 | 0.258 | 0 | 0 |
2024-05-24 | 280 | 789.55 | 782.35 | 796.75 | 0% | 0.984 | -0.148 | 0.265 | 0 | 0 |
2024-05-24 | 290 | 779.7 | 772.45 | 786.95 | 0% | 0.984 | -0.149 | 0.272 | 2 | 0 |
2024-05-24 | 300 | 771.2 | 764.95 | 777.45 | 0% | 0.999 | -0.047 | 0.016 | 2 | 0 |
2024-05-24 | 310 | 762.625 | 757.6 | 767.65 | 0% | 0.994 | -0.077 | 0.11 | 9 | 5 |
2024-05-24 | 320 | 752.95 | 747.85 | 758.05 | 0% | 0.994 | -0.081 | 0.118 | 1 | 0 |
2024-05-24 | 330 | 741.9 | 735.6 | 748.2 | 0% | 0.999 | -0.053 | 0.024 | 3 | 0 |
2024-05-24 | 340 | 733.4 | 728.35 | 738.45 | 0% | 0.993 | -0.084 | 0.125 | 3 | 0 |
2024-05-24 | 350 | 723.65 | 718.6 | 728.7 | 0% | 0.993 | -0.086 | 0.13 | 8 | 2 |
2024-05-24 | 360 | 713.9 | 708.85 | 718.95 | 0% | 0.993 | -0.088 | 0.135 | 3 | 0 |
2024-05-24 | 370 | 704.2 | 699.1 | 709.3 | 0% | 0.992 | -0.091 | 0.143 | 1 | 0 |
2024-05-24 | 380 | 694.85 | 690.3 | 699.4 | 0% | 0.991 | -0.1 | 0.171 | 7 | 0 |
2024-05-24 | 390 | 684.675 | 679.65 | 689.7 | 0% | 0.992 | -0.094 | 0.152 | 4 | 0 |
2024-05-24 | 400 | 674.925 | 669.9 | 679.95 | +2.2% | 0.977 | -0.17 | 0.366 | 8 | 4 |
2024-05-24 | 410 | 665.2 | 660.15 | 670.25 | 0% | 0.991 | -0.099 | 0.164 | 8 | 0 |
2024-05-24 | 420 | 655.475 | 650.45 | 660.5 | 0% | 0.99 | -0.101 | 0.172 | 2 | 0 |
2024-05-24 | 430 | 645.75 | 640.7 | 650.8 | 0% | 0.99 | -0.103 | 0.179 | 2 | 0 |
2024-05-24 | 440 | 633.975 | 626.9 | 641.05 | 0% | 0.974 | -0.177 | 0.405 | 12 | 0 |
2024-05-24 | 450 | 625.075 | 618.75 | 631.4 | 0% | 0.995 | -0.085 | 0.1 | 11 | 0 |
2024-05-24 | 460 | 616.6 | 611.55 | 621.65 | 0% | 0.988 | -0.111 | 0.204 | 14 | 0 |
2024-05-24 | 470 | 606.1 | 600.25 | 611.95 | 0% | 0.991 | -0.099 | 0.157 | 12 | 0 |
2024-05-24 | 480 | 597.2 | 592.15 | 602.25 | 0% | 0.987 | -0.116 | 0.223 | 10 | 0 |
2024-05-24 | 490 | 587.525 | 582.45 | 592.6 | 0% | 0.986 | -0.119 | 0.235 | 28 | 5 |
2024-05-24 | 500 | 577.875 | 572.8 | 582.95 | 0% | 0.985 | -0.123 | 0.248 | 113 | 0 |
2024-05-24 | 510 | 568.15 | 563.1 | 573.2 | 0% | 0.985 | -0.125 | 0.257 | 17 | 0 |
2024-05-24 | 520 | 558.525 | 553.45 | 563.6 | 0% | 0.966 | -0.195 | 0.503 | 26 | 3 |
2024-05-24 | 530 | 548.875 | 543.8 | 553.95 | +3.4% | 0.983 | -0.132 | 0.286 | 27 | 5 |
2024-05-24 | 540 | 539.025 | 535.15 | 542.9 | 0% | 0.983 | -0.132 | 0.288 | 19 | 3 |
2024-05-24 | 550 | 529.775 | 525.85 | 533.7 | 0% | 0.98 | -0.141 | 0.327 | 46 | 4 |
2024-05-24 | 560 | 520.3 | 515.85 | 524.75 | 0% | 0.978 | -0.147 | 0.352 | 23 | 3 |
2024-05-24 | 570 | 510.9 | 506.3 | 515.5 | 0% | 0.976 | -0.153 | 0.382 | 14 | 0 |
2024-05-24 | 580 | 500.275 | 496.55 | 504 | 0% | 0.979 | -0.142 | 0.338 | 40 | 0 |
2024-05-24 | 590 | 490.5 | 487.2 | 493.8 | 0% | 0.979 | -0.144 | 0.346 | 42 | 0 |
2024-05-24 | 600 | 480.675 | 478 | 483.35 | +4% | 0.978 | -0.144 | 0.35 | 96 | 4 |
2024-05-24 | 610 | 471.775 | 468.15 | 475.4 | 0% | 0.973 | -0.157 | 0.414 | 21 | 0 |
2024-05-24 | 620 | 461.925 | 458.75 | 465.1 | 0% | 0.973 | -0.158 | 0.419 | 38 | 0 |
2024-05-24 | 630 | 453.15 | 449.25 | 457.05 | 0% | 0.968 | -0.171 | 0.487 | 19 | 0 |
2024-05-24 | 640 | 442.75 | 440 | 445.5 | 0% | 0.97 | -0.165 | 0.461 | 28 | 0 |
2024-05-24 | 650 | 434.1 | 430.75 | 437.45 | +2.2% | 0.964 | -0.179 | 0.535 | 69 | 11 |
2024-05-24 | 660 | 425.725 | 421.15 | 430.3 | 0% | 0.957 | -0.196 | 0.617 | 48 | 0 |
2024-05-24 | 670 | 415.95 | 411.8 | 420.1 | +6.4% | 0.956 | -0.197 | 0.63 | 26 | 1 |
2024-05-24 | 680 | 406.95 | 402.05 | 411.85 | 0% | 0.951 | -0.205 | 0.68 | 82 | 2 |
2024-05-24 | 690 | 396.775 | 392.85 | 400.7 | +2.5% | 0.952 | -0.202 | 0.675 | 51 | 11 |
2024-05-24 | 700 | 387.95 | 383.65 | 392.25 | +5.5% | 0.963 | -0.175 | 0.548 | 858 | 21 |
2024-05-24 | 710 | 378.075 | 374.65 | 381.5 | +6.7% | 0.958 | -0.185 | 0.609 | 63 | 20 |
2024-05-24 | 720 | 369.225 | 365.85 | 372.6 | 0% | 0.955 | -0.187 | 0.633 | 48 | 6 |
2024-05-24 | 730 | 360.525 | 356.45 | 364.6 | 0% | 0.934 | -0.231 | 0.862 | 54 | 0 |
2024-05-24 | 740 | 352.3 | 348.45 | 356.15 | +4.3% | 0.927 | -0.245 | 0.938 | 98 | 2 |
2024-05-24 | 750 | 343.05 | 339.75 | 346.35 | +7% | 0.923 | -0.249 | 0.976 | 163 | 29 |
2024-05-24 | 760 | 333.475 | 328.35 | 338.6 | +5.1% | 0.925 | -0.24 | 0.953 | 57 | 12 |
2024-05-24 | 770 | 325.875 | 322.15 | 329.6 | +7.3% | 0.91 | -0.268 | 1.096 | 61 | 11 |
2024-05-24 | 780 | 316.475 | 313.05 | 319.9 | +3.5% | 0.918 | -0.246 | 1.023 | 85 | 26 |
2024-05-24 | 790 | 306.825 | 302.15 | 311.5 | +11% | 0.908 | -0.259 | 1.107 | 108 | 23 |
2024-05-24 | 800 | 301.6 | 296.75 | 306.45 | +5.4% | 0.885 | -0.301 | 1.303 | 266 | 13 |
2024-05-24 | 810 | 292.175 | 288.7 | 295.65 | +9.9% | 0.892 | -0.28 | 1.25 | 66 | 7 |
2024-05-24 | 820 | 283.65 | 280.55 | 286.75 | -0.3% | 0.874 | -0.309 | 1.393 | 108 | 36 |
2024-05-24 | 830 | 276.025 | 272.6 | 279.45 | +2% | 0.874 | -0.301 | 1.395 | 109 | 13 |
2024-05-24 | 840 | 267.55 | 263.45 | 271.65 | +4.3% | 0.864 | -0.311 | 1.469 | 165 | 13 |
2024-05-24 | 850 | 259.925 | 254.6 | 265.25 | +8.2% | 0.855 | -0.32 | 1.535 | 379 | 29 |
2024-05-24 | 860 | 254.15 | 251.85 | 256.45 | +14.2% | 0.833 | -0.355 | 1.683 | 382 | 20 |
2024-05-24 | 870 | 246.475 | 244.3 | 248.65 | +13.9% | 0.824 | -0.362 | 1.744 | 221 | 11 |
2024-05-24 | 880 | 239.225 | 236.8 | 241.65 | +1.4% | 0.813 | -0.371 | 1.808 | 885 | 72 |
2024-05-24 | 890 | 231.975 | 229.65 | 234.3 | +7.4% | 0.803 | -0.38 | 1.87 | 260 | 26 |
2024-05-24 | 900 | 224.575 | 221.65 | 227.5 | +7.3% | 0.798 | -0.373 | 1.898 | 1,246 | 72 |
2024-05-24 | 910 | 217.8 | 215.5 | 220.1 | +4.5% | 0.781 | -0.395 | 1.989 | 138 | 118 |
2024-05-24 | 920 | 210.925 | 208.7 | 213.15 | +5% | 0.77 | -0.402 | 2.046 | 263 | 58 |
2024-05-24 | 930 | 204.225 | 202.05 | 206.4 | +8.2% | 0.758 | -0.41 | 2.103 | 123 | 30 |
2024-05-24 | 940 | 197.45 | 195.45 | 199.45 | +5.9% | 0.746 | -0.416 | 2.156 | 133 | 44 |
2024-05-24 | 950 | 190.65 | 188.25 | 193.05 | +15% | 0.738 | -0.411 | 2.194 | 1,812 | 37 |
2024-05-24 | 960 | 183.325 | 179.85 | 186.8 | +4.3% | 0.723 | -0.423 | 2.253 | 255 | 14 |
2024-05-24 | 970 | 178.825 | 176.65 | 181 | +15.2% | 0.709 | -0.435 | 2.307 | 145 | 21 |
2024-05-24 | 980 | 172.85 | 170.75 | 174.95 | +8.5% | 0.697 | -0.44 | 2.353 | 174 | 77 |
2024-05-24 | 990 | 165.475 | 161.85 | 169.1 | -2.1% | 0.685 | -0.44 | 2.392 | 133 | 13 |
2024-05-24 | 1,000 | 156.5 | 152 | 161 | +10% | 0.672 | -0.444 | 2.433 | 718 | 168 |
2024-05-24 | 1,010 | 154.25 | 150.7 | 157.8 | +10.7% | 0.659 | -0.444 | 2.469 | 75 | 37 |
2024-05-24 | 1,020 | 148.825 | 141.45 | 156.2 | +9.3% | 0.647 | -0.442 | 2.503 | 202 | 12 |
2024-05-24 | 1,030 | 145.75 | 143 | 148.5 | +8.4% | 0.632 | -0.463 | 2.538 | 210 | 44 |
2024-05-24 | 1,040 | 137.975 | 135.1 | 140.85 | +10.2% | 0.619 | -0.454 | 2.566 | 239 | 155 |
2024-05-24 | 1,050 | 133.1 | 130 | 136.2 | +10.3% | 0.605 | -0.456 | 2.592 | 226 | 72 |
2024-05-24 | 1,060 | 127.825 | 125.4 | 130.25 | +12.1% | 0.592 | -0.463 | 2.614 | 142 | 71 |
2024-05-24 | 1,070 | 124.175 | 123.5 | 124.85 | +4.9% | 0.579 | -0.464 | 2.634 | 177 | 10 |
2024-05-24 | 1,080 | 119.7 | 118.95 | 120.45 | +6.6% | 0.565 | -0.465 | 2.65 | 112 | 7 |
2024-05-24 | 1,090 | 115.45 | 114.8 | 116.1 | +12.2% | 0.552 | -0.466 | 2.663 | 129 | 15 |
2024-05-24 | 1,100 | 111.025 | 110.25 | 111.8 | +7.8% | 0.539 | -0.466 | 2.673 | 428 | 173 |
2024-05-24 | 1,110 | 105.075 | 101 | 109.15 | +14.3% | 0.524 | -0.457 | 2.681 | 106 | 31 |
2024-05-24 | 1,120 | 103.075 | 99.9 | 106.25 | +4.5% | 0.511 | -0.456 | 2.685 | 135 | 53 |
2024-05-24 | 1,130 | 99.025 | 98.05 | 100 | +9.9% | 0.5 | -0.464 | 2.686 | 62 | 37 |
2024-05-24 | 1,140 | 95 | 92.4 | 97.6 | +18.7% | 0.486 | -0.458 | 2.684 | 409 | 89 |
2024-05-24 | 1,150 | 90.825 | 88.7 | 92.95 | +11.9% | 0.473 | -0.456 | 2.68 | 171 | 31 |
2024-05-24 | 1,160 | 88.25 | 85.15 | 91.35 | +0.2% | 0.462 | -0.458 | 2.674 | 106 | 1 |
2024-05-24 | 1,170 | 84.1 | 81.7 | 86.5 | +17% | 0.449 | -0.453 | 2.664 | 48 | 24 |
2024-05-24 | 1,180 | 81.5 | 77.8 | 85.2 | +12.1% | 0.434 | -0.444 | 2.65 | 51 | 9 |
2024-05-24 | 1,190 | 78.475 | 75.3 | 81.65 | +7.7% | 0.426 | -0.449 | 2.639 | 106 | 4 |
2024-05-24 | 1,200 | 74.025 | 72.25 | 75.8 | +7.7% | 0.411 | -0.438 | 2.618 | 613 | 378 |
2024-05-24 | 1,220 | 70.425 | 65.9 | 74.95 | +19.3% | 0.388 | -0.431 | 2.579 | 463 | 28 |
2024-05-24 | 1,240 | 62.775 | 60.95 | 64.6 | +7% | 0.364 | -0.419 | 2.528 | 186 | 31 |
2024-05-24 | 1,260 | 57.975 | 55.9 | 60.05 | +10.1% | 0.344 | -0.412 | 2.478 | 158 | 6 |
2024-05-24 | 1,280 | 54.15 | 50.85 | 57.45 | +0.7% | 0.324 | -0.402 | 2.42 | 275 | 7 |
2024-05-24 | 1,300 | 50.05 | 49.05 | 51.05 | +10.6% | 0.306 | -0.394 | 2.362 | 700 | 134 |
2024-05-24 | 1,320 | 44.125 | 41.2 | 47.05 | 0% | 0.282 | -0.371 | 2.273 | 180 | 0 |
2024-05-24 | 1,340 | 40.4 | 37.4 | 43.4 | +5.5% | 0.258 | -0.349 | 2.175 | 117 | 2 |
2024-05-24 | 1,360 | 37 | 34 | 40 | 0% | 0.246 | -0.345 | 2.12 | 31 | 0 |
2024-05-24 | 1,380 | 37.3 | 35.35 | 39.25 | -6.3% | 0.241 | -0.353 | 2.098 | 154 | 7 |
2024-05-24 | 1,400 | 32.025 | 30.05 | 34 | +2.2% | 0.212 | -0.314 | 1.951 | 458 | 17 |
2024-05-24 | 1,420 | 29.375 | 27.4 | 31.35 | -6.5% | 0.199 | -0.303 | 1.877 | 115 | 2 |
2024-05-24 | 1,440 | 28.525 | 27.5 | 29.55 | 0% | 0.195 | -0.309 | 1.858 | 125 | 0 |
2024-05-24 | 1,460 | 25.85 | 25.35 | 26.35 | -5.3% | 0.181 | -0.293 | 1.772 | 99 | 58 |
2024-05-24 | 1,480 | 23.775 | 23.35 | 24.2 | 0% | 0.169 | -0.281 | 1.697 | 46 | 0 |
2024-05-24 | 1,500 | 21.875 | 21.55 | 22.2 | +8.5% | 0.158 | -0.268 | 1.622 | 331 | 110 |
2024-05-24 | 1,520 | 20.3 | 19.9 | 20.7 | +1.8% | 0.147 | -0.255 | 1.545 | 55 | 2 |
2024-05-24 | 1,540 | 20.625 | 18.3 | 22.95 | 0% | 0.147 | -0.263 | 1.545 | 98 | 0 |
2024-05-24 | 1,560 | 17.3 | 16.9 | 17.7 | -10.1% | 0.129 | -0.235 | 1.417 | 39 | 1 |
2024-05-24 | 1,580 | 17.25 | 15.65 | 18.85 | +8.5% | 0.127 | -0.237 | 1.398 | 364 | 1 |
2024-05-24 | 1,600 | 14.8 | 14.45 | 15.15 | +6.4% | 0.113 | -0.215 | 1.289 | 252 | 16 |
2024-05-24 | 1,650 | 12.4 | 11.9 | 12.9 | +14.7% | 0.096 | -0.193 | 1.15 | 20 | 3 |
2024-05-24 | 1,660 | 11.75 | 11.35 | 12.15 | +9.7% | 0.092 | -0.186 | 1.114 | 25 | 1 |
2024-05-24 | 1,670 | 11.35 | 11 | 11.7 | 0% | 0.089 | -0.182 | 1.088 | 6 | 1 |
2024-05-24 | 1,680 | 10.95 | 10.65 | 11.25 | 0% | 0.086 | -0.177 | 1.059 | 10 | 2 |
2024-05-24 | 1,690 | 11.75 | 10.25 | 13.25 | +4.3% | 0.09 | -0.188 | 1.095 | 42 | 11 |
2024-05-24 | 1,700 | 10.15 | 9.85 | 10.45 | -14.8% | 0.081 | -0.17 | 1.011 | 141 | 3 |
2024-05-24 | 1,710 | 9.8 | 9.55 | 10.05 | 0% | 0.079 | -0.166 | 0.987 | 5 | 0 |
2024-05-24 | 1,720 | 9.425 | 9.2 | 9.65 | 0% | 0.076 | -0.162 | 0.962 | 19 | 0 |
2024-05-24 | 1,730 | 9.125 | 8.8 | 9.45 | 0% | 0.074 | -0.158 | 0.94 | 16 | 0 |
2024-05-24 | 1,740 | 8.75 | 8.5 | 9 | 0% | 0.071 | -0.154 | 0.914 | 15 | 0 |
2024-05-24 | 1,750 | 8.425 | 8.2 | 8.65 | -15.4% | 0.069 | -0.15 | 0.891 | 55 | 1 |
2024-05-24 | 1,760 | 8.15 | 7.9 | 8.4 | 0% | 0.067 | -0.147 | 0.87 | 7 | 0 |
2024-05-24 | 1,770 | 8 | 7.55 | 8.45 | 0% | 0.065 | -0.145 | 0.857 | 14 | 13 |
2024-05-24 | 1,780 | 7.55 | 7.35 | 7.75 | 0% | 0.062 | -0.14 | 0.826 | 25 | 0 |
2024-05-24 | 1,790 | 8.575 | 7.05 | 10.1 | -12.5% | 0.068 | -0.154 | 0.881 | 96 | 3 |
2024-05-24 | 1,800 | 7.1 | 6.85 | 7.35 | -6.7% | 0.059 | -0.134 | 0.79 | 36 | 2 |
2024-05-24 | 1,810 | 6.825 | 6.6 | 7.05 | -5.4% | 0.057 | -0.13 | 0.768 | 301 | 2 |
2024-05-24 | 1,820 | 6.55 | 6.35 | 6.75 | 0% | 0.055 | -0.127 | 0.747 | 9 | 0 |
2024-05-24 | 1,830 | 6.425 | 6.15 | 6.7 | 0% | 0.054 | -0.125 | 0.735 | 52 | 0 |
2024-05-24 | 1,840 | 6.125 | 5.9 | 6.35 | 0% | 0.052 | -0.121 | 0.711 | 1 | 0 |
2024-05-24 | 1,850 | 5.925 | 5.7 | 6.15 | -3.8% | 0.05 | -0.118 | 0.694 | 14 | 3 |
2024-05-24 | 1,860 | 5.675 | 5.3 | 6.05 | 0% | 0.048 | -0.115 | 0.674 | 19 | 0 |
2024-05-24 | 1,870 | 5.5 | 5.15 | 5.85 | 0% | 0.047 | -0.112 | 0.658 | 20 | 0 |
2024-05-24 | 1,880 | 5.3 | 4.95 | 5.65 | 0% | 0.045 | -0.11 | 0.641 | 10 | 0 |
2024-05-24 | 1,890 | 5.1 | 4.75 | 5.45 | -6.9% | 0.042 | -0.101 | 0.598 | 29 | 1 |
2024-05-24 | 1,900 | 4.975 | 4.75 | 5.2 | 0% | 0.043 | -0.105 | 0.611 | 193 | 0 |
2024-05-24 | 1,910 | 4.8 | 4.45 | 5.15 | 0% | 0.041 | -0.102 | 0.596 | 44 | 0 |
2024-05-24 | 1,920 | 4.625 | 4.3 | 4.95 | 0% | 0.04 | -0.099 | 0.58 | 48 | 0 |
2024-05-24 | 1,930 | 4.45 | 4.1 | 4.8 | -4.2% | 0.038 | -0.095 | 0.556 | 133 | 7 |
2024-05-24 | 1,940 | 4.375 | 4.1 | 4.65 | +2.5% | 0.038 | -0.096 | 0.555 | 947 | 25 |
2024-05-24 | 1,950 | 4.225 | 4 | 4.45 | 0% | 0.036 | -0.091 | 0.529 | 0 | 1 |
2024-05-24 | 2,000 | 3.65 | 3.35 | 3.95 | 0% | 0.032 | -0.084 | 0.483 | 0 | 6 |
2024-05-24 | 2,050 | 4.295 | 2.84 | 5.75 | 0% | 0.035 | -0.096 | 0.524 | 0 | 0 |
2024-05-24 | 2,100 | 2.655 | 2.4 | 2.91 | 0% | 0.024 | -0.066 | 0.374 | 0 | 2 |
2024-05-24 | 2,120 | 2.485 | 2.23 | 2.74 | 0% | 0.021 | -0.06 | 0.342 | 0 | 49 |