| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 46.86 | 1,272 | 979 | 23,076 | 19,153 | 266 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 320 | 761.65 | 752 | 771.3 | 0% | 0.989 | -0.075 | 0.277 | 5 | 0 |
| 2024-05-24 | 330 | 751.75 | 742 | 761.5 | 0% | 0.99 | -0.074 | 0.264 | 0 | 0 |
| 2024-05-24 | 340 | 743 | 734 | 752 | 0% | 0.987 | -0.081 | 0.316 | 0 | 0 |
| 2024-05-24 | 350 | 733.725 | 724 | 743.45 | 0% | 0.986 | -0.085 | 0.338 | 3 | 0 |
| 2024-05-24 | 360 | 723.875 | 714 | 733.75 | 0% | 0.987 | -0.084 | 0.33 | 33 | 0 |
| 2024-05-24 | 370 | 715 | 706 | 724 | 0% | 0.985 | -0.09 | 0.374 | 7 | 0 |
| 2024-05-24 | 380 | 705 | 696 | 714 | -0.4% | 0.985 | -0.088 | 0.358 | 2 | 2 |
| 2024-05-24 | 390 | 695.775 | 686 | 705.55 | 0% | 0.984 | -0.092 | 0.385 | 1 | 2 |
| 2024-05-24 | 400 | 686.05 | 676.1 | 696 | 0% | 0.984 | -0.092 | 0.384 | 112 | 0 |
| 2024-05-24 | 410 | 677 | 668 | 686 | 0% | 0.982 | -0.097 | 0.421 | 2 | 0 |
| 2024-05-24 | 420 | 666.7 | 658 | 675.4 | 0% | 0.984 | -0.093 | 0.386 | 2 | 0 |
| 2024-05-24 | 430 | 656.35 | 648.05 | 664.65 | 0% | 0.986 | -0.089 | 0.342 | 19 | 0 |
| 2024-05-24 | 440 | 648.3 | 640 | 656.6 | 0% | 0.981 | -0.1 | 0.446 | 8 | 0 |
| 2024-05-24 | 450 | 638.725 | 630 | 647.45 | 0% | 0.981 | -0.102 | 0.454 | 2 | 0 |
| 2024-05-24 | 460 | 630.05 | 622 | 638.1 | 0% | 0.978 | -0.108 | 0.514 | 5 | 0 |
| 2024-05-24 | 470 | 618.775 | 612 | 625.55 | 0% | 0.982 | -0.099 | 0.419 | 20 | 0 |
| 2024-05-24 | 480 | 610.875 | 602 | 619.75 | 0% | 0.977 | -0.111 | 0.532 | 18 | 0 |
| 2024-05-24 | 490 | 600.6 | 594 | 607.2 | 0% | 0.978 | -0.107 | 0.499 | 8 | 0 |
| 2024-05-24 | 500 | 591.05 | 584 | 598.1 | +2.6% | 0.978 | -0.109 | 0.51 | 46 | 2 |
| 2024-05-24 | 520 | 572.9 | 566 | 579.8 | 0% | 0.974 | -0.117 | 0.591 | 7 | 0 |
| 2024-05-24 | 540 | 554.95 | 548 | 561.9 | +2.2% | 0.969 | -0.126 | 0.681 | 37 | 1 |
| 2024-05-24 | 560 | 537.025 | 530 | 544.05 | 0% | 0.963 | -0.134 | 0.771 | 20 | 0 |
| 2024-05-24 | 580 | 521.525 | 512 | 531.05 | -0.4% | 0.952 | -0.154 | 0.966 | 60 | 1 |
| 2024-05-24 | 600 | 502.2 | 496 | 508.4 | 0% | 0.95 | -0.154 | 0.993 | 130 | 0 |
| 2024-05-24 | 620 | 486.95 | 480.6 | 493.3 | 0% | 0.938 | -0.172 | 1.179 | 107 | 0 |
| 2024-05-24 | 640 | 468.425 | 460.25 | 476.6 | 0% | 0.934 | -0.176 | 1.242 | 88 | 0 |
| 2024-05-24 | 660 | 453.75 | 449.6 | 457.9 | +5.1% | 0.921 | -0.193 | 1.427 | 95 | 3 |
| 2024-05-24 | 680 | 437.375 | 433.25 | 441.5 | -0.3% | 0.911 | -0.203 | 1.551 | 70 | 1 |
| 2024-05-24 | 700 | 421.375 | 417.4 | 425.35 | +0.8% | 0.901 | -0.214 | 1.681 | 251 | 2 |
| 2024-05-24 | 710 | 413.425 | 409.3 | 417.55 | +2.8% | 0.896 | -0.219 | 1.746 | 67 | 3 |
| 2024-05-24 | 720 | 404.35 | 401.5 | 407.2 | 0% | 0.892 | -0.22 | 1.786 | 78 | 0 |
| 2024-05-24 | 730 | 398.425 | 396.35 | 400.5 | 0% | 0.884 | -0.231 | 1.89 | 107 | 0 |
| 2024-05-24 | 740 | 390.175 | 386.25 | 394.1 | 0% | 0.879 | -0.234 | 1.946 | 96 | 0 |
| 2024-05-24 | 750 | 382.525 | 378.75 | 386.3 | +6.9% | 0.873 | -0.239 | 2.012 | 200 | 3 |
| 2024-05-24 | 760 | 374.95 | 371.15 | 378.75 | +4.3% | 0.867 | -0.244 | 2.078 | 187 | 2 |
| 2024-05-24 | 770 | 367.6 | 363.85 | 371.35 | +1.3% | 0.86 | -0.249 | 2.146 | 111 | 1 |
| 2024-05-24 | 780 | 360.3 | 356.55 | 364.05 | +1.4% | 0.854 | -0.254 | 2.214 | 96 | 5 |
| 2024-05-24 | 790 | 352.1 | 344.4 | 359.8 | +4% | 0.848 | -0.256 | 2.268 | 158 | 10 |
| 2024-05-24 | 800 | 346.05 | 342.35 | 349.75 | +8.5% | 0.842 | -0.259 | 2.325 | 455 | 31 |
| 2024-05-24 | 810 | 339.3 | 330 | 348.6 | 0% | 0.833 | -0.269 | 2.418 | 281 | 0 |
| 2024-05-24 | 820 | 329.15 | 322.35 | 335.95 | +0.9% | 0.831 | -0.264 | 2.435 | 299 | 2 |
| 2024-05-24 | 830 | 322.975 | 316 | 329.95 | 0% | 0.821 | -0.273 | 2.523 | 331 | 0 |
| 2024-05-24 | 840 | 321.375 | 314.85 | 327.9 | +2.1% | 0.808 | -0.288 | 2.634 | 577 | 1 |
| 2024-05-24 | 850 | 311.9 | 308.1 | 315.7 | +3.4% | 0.806 | -0.281 | 2.653 | 739 | 10 |
| 2024-05-24 | 860 | 307.475 | 299.15 | 315.8 | +0.4% | 0.8 | -0.282 | 2.703 | 287 | 7 |
| 2024-05-24 | 880 | 290.35 | 284 | 296.7 | +3% | 0.784 | -0.291 | 2.83 | 440 | 19 |
| 2024-05-24 | 900 | 285 | 280 | 290 | +6.5% | 0.761 | -0.314 | 2.993 | 1,083 | 67 |
| 2024-05-24 | 920 | 265.075 | 258.1 | 272.05 | +7.6% | 0.75 | -0.307 | 3.067 | 198 | 10 |
| 2024-05-24 | 940 | 256.825 | 248 | 265.65 | +10.1% | 0.732 | -0.316 | 3.179 | 475 | 7 |
| 2024-05-24 | 960 | 245.85 | 244.45 | 247.25 | +5.1% | 0.714 | -0.326 | 3.282 | 345 | 11 |
| 2024-05-24 | 980 | 231.3 | 226 | 236.6 | +4.2% | 0.698 | -0.325 | 3.367 | 317 | 1 |
| 2024-05-24 | 1,000 | 224.25 | 220.4 | 228.1 | +5.4% | 0.68 | -0.333 | 3.452 | 1,143 | 109 |
| 2024-05-24 | 1,020 | 214.7 | 206.15 | 223.25 | -0.9% | 0.662 | -0.34 | 3.528 | 124 | 5 |
| 2024-05-24 | 1,040 | 202.275 | 197 | 207.55 | +8.1% | 0.644 | -0.333 | 3.596 | 211 | 15 |
| 2024-05-24 | 1,060 | 193.45 | 188 | 198.9 | +7.1% | 0.627 | -0.342 | 3.654 | 259 | 19 |
| 2024-05-24 | 1,080 | 184.15 | 179 | 189.3 | 0% | 0.609 | -0.344 | 3.705 | 187 | 0 |
| 2024-05-24 | 1,100 | 179.3 | 177.05 | 181.55 | +6.4% | 0.593 | -0.351 | 3.745 | 864 | 124 |
| 2024-05-24 | 1,120 | 171.15 | 168.9 | 173.4 | 0% | 0.576 | -0.352 | 3.78 | 189 | 5 |
| 2024-05-24 | 1,140 | 161.2 | 156.8 | 165.6 | +6.4% | 0.558 | -0.35 | 3.809 | 223 | 6 |
| 2024-05-24 | 1,160 | 151.4 | 147 | 155.8 | +4.5% | 0.538 | -0.342 | 3.833 | 108 | 7 |
| 2024-05-24 | 1,180 | 145.45 | 142.3 | 148.6 | 0% | 0.523 | -0.347 | 3.844 | 315 | 0 |
| 2024-05-24 | 1,200 | 138.575 | 135.35 | 141.8 | +7.1% | 0.507 | -0.347 | 3.849 | 429 | 56 |
| 2024-05-24 | 1,220 | 131.9 | 126.4 | 137.4 | +1.7% | 0.488 | -0.341 | 3.848 | 66 | 1 |
| 2024-05-24 | 1,240 | 124.575 | 120.5 | 128.65 | +13.3% | 0.476 | -0.345 | 3.843 | 61 | 10 |
| 2024-05-24 | 1,260 | 120.75 | 118.65 | 122.85 | +6.6% | 0.457 | -0.337 | 3.828 | 239 | 8 |
| 2024-05-24 | 1,280 | 114.175 | 111.2 | 117.15 | +0.3% | 0.443 | -0.336 | 3.81 | 31 | 1 |
| 2024-05-24 | 1,300 | 107.35 | 103.2 | 111.5 | +11.8% | 0.428 | -0.333 | 3.787 | 540 | 30 |
| 2024-05-24 | 1,320 | 103.375 | 100.45 | 106.3 | +1.6% | 0.413 | -0.328 | 3.757 | 43 | 11 |
| 2024-05-24 | 1,340 | 99.85 | 96.3 | 103.4 | +11.1% | 0.401 | -0.328 | 3.731 | 129 | 7 |
| 2024-05-24 | 1,360 | 94.8 | 91 | 98.6 | +6.6% | 0.38 | -0.315 | 3.675 | 145 | 3 |
| 2024-05-24 | 1,370 | 92.15 | 88 | 96.3 | -6.3% | 0.379 | -0.32 | 3.671 | 12 | 2 |
| 2024-05-24 | 1,380 | 91.825 | 88.4 | 95.25 | -5.6% | 0.375 | -0.322 | 3.66 | 24 | 1 |
| 2024-05-24 | 1,390 | 88 | 84 | 92 | 0% | 0.361 | -0.31 | 3.613 | 11 | 1 |
| 2024-05-24 | 1,400 | 86.575 | 82 | 91.15 | +10.4% | 0.36 | -0.315 | 3.611 | 184 | 24 |
| 2024-05-24 | 1,410 | 84.6 | 80 | 89.2 | 0% | 0.354 | -0.313 | 3.59 | 18 | 0 |
| 2024-05-24 | 1,420 | 81.4 | 75.5 | 87.3 | +7.1% | 0.344 | -0.306 | 3.553 | 105 | 16 |
| 2024-05-24 | 1,430 | 79.75 | 76 | 83.5 | +4.2% | 0.34 | -0.306 | 3.536 | 4 | 4 |
| 2024-05-24 | 1,440 | 77.45 | 75.35 | 79.55 | 0% | 0.333 | -0.303 | 3.508 | 3 | 0 |
| 2024-05-24 | 1,450 | 75.45 | 71.3 | 79.6 | 0% | 0.327 | -0.3 | 3.481 | 64 | 0 |
| 2024-05-24 | 1,460 | 75.925 | 74.1 | 77.75 | 0% | 0.325 | -0.303 | 3.474 | 27 | 0 |
| 2024-05-24 | 1,470 | 71.05 | 68.15 | 73.95 | +12.9% | 0.309 | -0.288 | 3.402 | 76 | 1 |
| 2024-05-24 | 1,480 | 70.15 | 68.1 | 72.2 | +3% | 0.31 | -0.294 | 3.407 | 33 | 1 |
| 2024-05-24 | 1,490 | 67.725 | 65 | 70.45 | -2.5% | 0.297 | -0.281 | 3.339 | 27 | 4 |
| 2024-05-24 | 1,500 | 65.875 | 63 | 68.75 | +6.9% | 0.297 | -0.287 | 3.342 | 542 | 58 |
| 2024-05-24 | 1,510 | 66.875 | 62.75 | 71 | 0% | 0.296 | -0.289 | 3.333 | 43 | 2 |
| 2024-05-24 | 1,520 | 62.7 | 60 | 65.4 | 0% | 0.284 | -0.279 | 3.273 | 57 | 0 |
| 2024-05-24 | 1,530 | 62.375 | 58.25 | 66.5 | 0% | 0.282 | -0.279 | 3.259 | 448 | 0 |
| 2024-05-24 | 1,540 | 59.75 | 57 | 62.5 | 0% | 0.274 | -0.273 | 3.213 | 33 | 0 |
| 2024-05-24 | 1,550 | 60.075 | 55.15 | 65 | 0% | 0.273 | -0.276 | 3.207 | 63 | 0 |
| 2024-05-24 | 1,560 | 56.85 | 54 | 59.7 | 0% | 0.263 | -0.267 | 3.151 | 507 | 0 |
| 2024-05-24 | 1,570 | 53.975 | 49.8 | 58.15 | 0% | 0.255 | -0.26 | 3.097 | 5 | 0 |
| 2024-05-24 | 1,580 | 53.6 | 50.6 | 56.6 | 0% | 0.252 | -0.26 | 3.08 | 21 | 0 |
| 2024-05-24 | 1,590 | 51.375 | 47.25 | 55.5 | 0% | 0.245 | -0.254 | 3.033 | 30 | 0 |
| 2024-05-24 | 1,600 | 52.275 | 50.5 | 54.05 | +4.6% | 0.245 | -0.257 | 3.033 | 76 | 79 |
| 2024-05-24 | 1,610 | 50.125 | 44.85 | 55.4 | 0% | 0.239 | -0.253 | 2.991 | 23 | 0 |
| 2024-05-24 | 1,620 | 48.325 | 43.5 | 53.15 | 0% | 0.232 | -0.247 | 2.946 | 29 | 12 |
| 2024-05-24 | 1,630 | 46.725 | 42.95 | 50.5 | 0% | 0.227 | -0.243 | 2.907 | 65 | 0 |
| 2024-05-24 | 1,640 | 45.225 | 41.15 | 49.3 | 0% | 0.221 | -0.239 | 2.863 | 138 | 1 |
| 2024-05-24 | 1,650 | 44 | 40.05 | 47.95 | -4.2% | 0.222 | -0.243 | 2.873 | 337 | 13 |
| 2024-05-24 | 1,660 | 46.375 | 45.65 | 47.1 | 0% | 0.222 | -0.245 | 2.871 | 48 | 0 |
| 2024-05-24 | 1,670 | 46.2 | 42.4 | 50 | 0% | 0.22 | -0.246 | 2.858 | 51 | 0 |
| 2024-05-24 | 1,680 | 43.15 | 41.35 | 44.95 | 0% | 0.207 | -0.231 | 2.759 | 45 | 2 |
| 2024-05-24 | 1,690 | 42.325 | 40.7 | 43.95 | 0% | 0.207 | -0.234 | 2.758 | 29 | 0 |
| 2024-05-24 | 1,700 | 41.875 | 37.2 | 46.55 | -1.2% | 0.2 | -0.228 | 2.705 | 186 | 1 |
| 2024-05-24 | 1,710 | 39 | 33.85 | 44.15 | +1% | 0.195 | -0.222 | 2.657 | 13 | 9 |
| 2024-05-24 | 1,720 | 40.5 | 37.8 | 43.2 | 0% | 0.194 | -0.224 | 2.656 | 31 | 3 |
| 2024-05-24 | 1,730 | 40.45 | 36.9 | 44 | 0% | 0.197 | -0.23 | 2.679 | 46 | 0 |
| 2024-05-24 | 1,740 | 38.25 | 33.5 | 43 | 0% | 0.188 | -0.22 | 2.598 | 114 | 61 |
| 2024-05-24 | 1,750 | 36.25 | 32.25 | 40.25 | +8.8% | 0.186 | -0.219 | 2.582 | 1,462 | 6 |
| 2024-05-24 | 1,760 | 36.2 | 31.4 | 41 | 0% | 0.181 | -0.214 | 2.537 | 69 | 2 |
| 2024-05-24 | 1,770 | 35.825 | 33.55 | 38.1 | -1.7% | 0.177 | -0.212 | 2.507 | 44 | 4 |
| 2024-05-24 | 1,780 | 34.175 | 32.65 | 35.7 | 0% | 0.174 | -0.209 | 2.476 | 84 | 0 |
| 2024-05-24 | 1,790 | 33.45 | 31.9 | 35 | -9.3% | 0.167 | -0.201 | 2.411 | 611 | 34 |
| 2024-05-24 | 1,800 | 32.475 | 28.65 | 36.3 | 0% | 0.167 | -0.203 | 2.411 | 258 | 0 |
| 2024-05-24 | 1,810 | 30.475 | 27.5 | 33.45 | 0% | 0.159 | -0.195 | 2.342 | 256 | 0 |
| 2024-05-24 | 1,820 | 30.9 | 27 | 34.8 | 0% | 0.16 | -0.198 | 2.348 | 73 | 0 |
| 2024-05-24 | 1,830 | 30.475 | 28.95 | 32 | +1.4% | 0.154 | -0.192 | 2.293 | 113 | 2 |
| 2024-05-24 | 1,840 | 29.775 | 28.3 | 31.25 | -2.9% | 0.151 | -0.188 | 2.256 | 27 | 1 |
| 2024-05-24 | 1,850 | 28.575 | 26.7 | 30.45 | 0% | 0.15 | -0.189 | 2.251 | 112 | 0 |
| 2024-05-24 | 1,860 | 28.5 | 26.95 | 30.05 | 0% | 0.149 | -0.189 | 2.241 | 11 | 0 |
| 2024-05-24 | 1,870 | 27.9 | 26.4 | 29.4 | 0% | 0.146 | -0.187 | 2.214 | 35 | 0 |
| 2024-05-24 | 1,880 | 28.3 | 25.75 | 30.85 | -5.3% | 0.14 | -0.179 | 2.143 | 381 | 2 |
| 2024-05-24 | 1,890 | 27.2 | 26.7 | 27.7 | +6.3% | 0.142 | -0.184 | 2.17 | 756 | 83 |
| 2024-05-24 | 1,900 | 26.075 | 24.65 | 27.5 | +10.1% | 0.136 | -0.177 | 2.109 | 325 | 1 |
| 2024-05-24 | 1,910 | 24.1 | 21.6 | 26.6 | 0% | 0.131 | -0.171 | 2.05 | 113 | 0 |
| 2024-05-24 | 1,920 | 24.775 | 23.55 | 26 | 0% | 0.133 | -0.174 | 2.07 | 195 | 0 |
| 2024-05-24 | 1,930 | 24.2 | 22.95 | 25.45 | 0% | 0.13 | -0.172 | 2.041 | 277 | 0 |
| 2024-05-24 | 1,940 | 23.675 | 22.5 | 24.85 | +16.9% | 0.13 | -0.173 | 2.043 | 915 | 151 |
| 2024-05-24 | 1,950 | 21.9 | 17 | 26.8 | 0% | 0.121 | -0.161 | 1.938 | 0 | 0 |
| 2024-05-24 | 2,000 | 19.625 | 17.2 | 22.05 | 0% | 0.112 | -0.154 | 1.841 | 0 | 5 |
| 2024-05-24 | 2,050 | 18.625 | 17.3 | 19.95 | 0% | 0.106 | -0.151 | 1.772 | 0 | 2 |
| 2024-05-24 | 2,100 | 16.775 | 15.55 | 18 | 0% | 0.094 | -0.136 | 1.619 | 0 | 9 |
| 2024-05-24 | 2,120 | 16.05 | 14.85 | 17.25 | 0% | 0.091 | -0.133 | 1.575 | 0 | 54 |
