| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 46.05 | 296 | 224 | 2,457 | 1,920 | 132 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 390 | 709.55 | 701.1 | 718 | 0% | 0.974 | -0.091 | 0.745 | 14 | 0 |
| 2024-05-24 | 400 | 699.95 | 692.2 | 707.7 | 0% | 0.973 | -0.091 | 0.749 | 3 | 1 |
| 2024-05-24 | 410 | 689.875 | 683.4 | 696.35 | 0% | 0.974 | -0.09 | 0.73 | 0 | 0 |
| 2024-05-24 | 420 | 681.125 | 674.65 | 687.6 | 0% | 0.972 | -0.093 | 0.772 | 0 | 0 |
| 2024-05-24 | 430 | 674 | 664 | 684 | 0% | 0.968 | -0.101 | 0.883 | 0 | 0 |
| 2024-05-24 | 440 | 665 | 656 | 674 | 0% | 0.966 | -0.103 | 0.914 | 0 | 0 |
| 2024-05-24 | 450 | 657.25 | 648.5 | 666 | 0% | 0.963 | -0.109 | 0.994 | 1 | 0 |
| 2024-05-24 | 460 | 647 | 638.65 | 655.35 | 0% | 0.963 | -0.107 | 0.977 | 0 | 0 |
| 2024-05-24 | 470 | 638.15 | 630 | 646.3 | 0% | 0.962 | -0.11 | 1.015 | 2 | 0 |
| 2024-05-24 | 480 | 627.85 | 620 | 635.7 | 0% | 0.963 | -0.108 | 0.994 | 0 | 0 |
| 2024-05-24 | 490 | 619.625 | 612 | 627.25 | 0% | 0.96 | -0.112 | 1.059 | 0 | 0 |
| 2024-05-24 | 500 | 613.625 | 604 | 623.25 | 0% | 0.953 | -0.122 | 1.204 | 13 | 0 |
| 2024-05-24 | 520 | 596 | 586 | 606 | 0% | 0.949 | -0.126 | 1.284 | 0 | 0 |
| 2024-05-24 | 540 | 577.5 | 570 | 585 | 0% | 0.946 | -0.129 | 1.336 | 0 | 0 |
| 2024-05-24 | 560 | 561.475 | 554 | 568.95 | 0% | 0.939 | -0.137 | 1.471 | 2 | 0 |
| 2024-05-24 | 580 | 545.4 | 538 | 552.8 | 0% | 0.932 | -0.144 | 1.602 | 6 | 0 |
| 2024-05-24 | 600 | 529.4 | 522 | 536.8 | 0% | 0.925 | -0.151 | 1.732 | 10 | 1 |
| 2024-05-24 | 620 | 516 | 506 | 526 | 0% | 0.914 | -0.162 | 1.921 | 7 | 0 |
| 2024-05-24 | 640 | 498.9 | 492 | 505.8 | 0% | 0.908 | -0.166 | 2.019 | 1 | 0 |
| 2024-05-24 | 660 | 483.825 | 476 | 491.65 | 0% | 0.899 | -0.173 | 2.16 | 3 | 14 |
| 2024-05-24 | 680 | 471.825 | 462 | 481.65 | 0% | 0.887 | -0.185 | 2.35 | 1 | 0 |
| 2024-05-24 | 700 | 457.45 | 455.2 | 459.7 | +3.1% | 0.877 | -0.192 | 2.49 | 6 | 2 |
| 2024-05-24 | 720 | 444.625 | 440.9 | 448.35 | 0% | 0.866 | -0.2 | 2.647 | 27 | 0 |
| 2024-05-24 | 740 | 430.975 | 427.25 | 434.7 | 0% | 0.855 | -0.207 | 2.786 | 3 | 0 |
| 2024-05-24 | 760 | 417.6 | 413.9 | 421.3 | 0% | 0.844 | -0.213 | 2.923 | 578 | 1 |
| 2024-05-24 | 780 | 403.225 | 400.85 | 405.6 | +2% | 0.834 | -0.218 | 3.046 | 145 | 3 |
| 2024-05-24 | 800 | 390.6 | 388.35 | 392.85 | -0.4% | 0.822 | -0.224 | 3.181 | 151 | 22 |
| 2024-05-24 | 820 | 380.675 | 375.7 | 385.65 | 0% | 0.809 | -0.233 | 3.328 | 64 | 0 |
| 2024-05-24 | 840 | 367.325 | 363.6 | 371.05 | +2.9% | 0.798 | -0.237 | 3.446 | 8 | 1 |
| 2024-05-24 | 860 | 355.5 | 351.85 | 359.15 | 0% | 0.786 | -0.242 | 3.567 | 35 | 0 |
| 2024-05-24 | 880 | 342.8 | 340.35 | 345.25 | 0% | 0.774 | -0.246 | 3.68 | 26 | 0 |
| 2024-05-24 | 900 | 332.925 | 329.45 | 336.4 | 0% | 0.761 | -0.252 | 3.797 | 19 | 0 |
| 2024-05-24 | 920 | 320.975 | 318.45 | 323.5 | +1.5% | 0.748 | -0.256 | 3.902 | 18 | 3 |
| 2024-05-24 | 940 | 313.925 | 307.85 | 320 | +6.5% | 0.735 | -0.263 | 4.009 | 35 | 1 |
| 2024-05-24 | 960 | 300.95 | 295.3 | 306.6 | +6.5% | 0.722 | -0.262 | 4.101 | 64 | 1 |
| 2024-05-24 | 980 | 293.9 | 287.8 | 300 | 0% | 0.709 | -0.27 | 4.194 | 93 | 0 |
| 2024-05-24 | 1,000 | 281.675 | 275.8 | 287.55 | +6.3% | 0.696 | -0.267 | 4.28 | 134 | 6 |
| 2024-05-24 | 1,020 | 275.425 | 268.85 | 282 | 0% | 0.683 | -0.277 | 4.356 | 71 | 0 |
| 2024-05-24 | 1,040 | 261.925 | 259.65 | 264.2 | +3.7% | 0.669 | -0.275 | 4.433 | 111 | 5 |
| 2024-05-24 | 1,060 | 249.675 | 244 | 255.35 | +6.8% | 0.655 | -0.275 | 4.505 | 11 | 6 |
| 2024-05-24 | 1,080 | 247 | 242.25 | 251.75 | 0% | 0.644 | -0.282 | 4.56 | 35 | 0 |
| 2024-05-24 | 1,100 | 236.375 | 231.9 | 240.85 | -5.2% | 0.63 | -0.281 | 4.619 | 444 | 2 |
| 2024-05-24 | 1,120 | 227.225 | 223.7 | 230.75 | 0% | 0.616 | -0.281 | 4.671 | 4 | 0 |
| 2024-05-24 | 1,140 | 220.775 | 218.5 | 223.05 | -0.3% | 0.604 | -0.284 | 4.714 | 10 | 44 |
| 2024-05-24 | 1,160 | 217.5 | 211 | 224 | 0% | 0.593 | -0.288 | 4.746 | 7 | 0 |
| 2024-05-24 | 1,180 | 208.8 | 203.9 | 213.7 | 0% | 0.58 | -0.287 | 4.782 | 16 | 0 |
| 2024-05-24 | 1,200 | 202.525 | 197.05 | 208 | -1.2% | 0.568 | -0.288 | 4.81 | 71 | 14 |
| 2024-05-24 | 1,220 | 195.55 | 190.1 | 201 | -1.1% | 0.555 | -0.288 | 4.833 | 18 | 5 |
| 2024-05-24 | 1,240 | 187.325 | 183.55 | 191.1 | 0% | 0.542 | -0.286 | 4.853 | 3 | 0 |
| 2024-05-24 | 1,260 | 182.625 | 177.25 | 188 | 0% | 0.531 | -0.287 | 4.865 | 22 | 0 |
| 2024-05-24 | 1,280 | 173.575 | 171.15 | 176 | 0% | 0.516 | -0.284 | 4.876 | 4 | 2 |
| 2024-05-24 | 1,300 | 168.95 | 166.5 | 171.4 | -3.4% | 0.505 | -0.284 | 4.879 | 48 | 10 |
| 2024-05-24 | 1,320 | 165.85 | 160.7 | 171 | 0% | 0.496 | -0.286 | 4.88 | 0 | 2 |
| 2024-05-24 | 1,340 | 158.125 | 155.25 | 161 | 0% | 0.483 | -0.282 | 4.875 | 5 | 0 |
| 2024-05-24 | 1,360 | 153.8 | 149.95 | 157.65 | 0% | 0.472 | -0.282 | 4.868 | 9 | 2 |
| 2024-05-24 | 1,370 | 153.7 | 147.4 | 160 | 0% | 0.47 | -0.284 | 4.866 | 0 | 0 |
| 2024-05-24 | 1,380 | 147 | 138 | 156 | +5.2% | 0.457 | -0.276 | 4.852 | 0 | 30 |
| 2024-05-24 | 1,390 | 148.175 | 142.35 | 154 | 0% | 0.458 | -0.282 | 4.853 | 0 | 4 |
| 2024-05-24 | 1,400 | 143.925 | 140.1 | 147.75 | -2% | 0.451 | -0.279 | 4.843 | 20 | 7 |
| 2024-05-24 | 1,410 | 142.575 | 137.55 | 147.6 | +4.6% | 0.447 | -0.279 | 4.836 | 75 | 1 |
| 2024-05-24 | 1,420 | 139.8 | 135.2 | 144.4 | +9.2% | 0.437 | -0.274 | 4.819 | 4 | 52 |
| 2024-05-24 | 1,950 | 57.3 | 48.15 | 66.45 | 0% | 0.219 | -0.194 | 3.61 | 0 | 6 |
| 2024-05-24 | 2,000 | 53 | 44 | 62 | 0% | 0.206 | -0.187 | 3.481 | 0 | 30 |
| 2024-05-24 | 2,050 | 45.125 | 40 | 50.25 | 0% | 0.188 | -0.175 | 3.294 | 0 | 0 |
| 2024-05-24 | 2,100 | 41.5 | 36 | 47 | 0% | 0.18 | -0.172 | 3.214 | 0 | 11 |
| 2024-05-24 | 2,120 | 44.525 | 43.2 | 45.85 | 0% | 0.182 | -0.176 | 3.231 | 0 | 7 |
