| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.51 | 34 | 26 | 442 | 250 | 196 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 490 | 495.05 | 490.1 | 500 | 0% | 0.974 | -2.065 | 0.076 | 0 | 0 |
| 2024-05-24 | 500 | 485.05 | 480.1 | 490 | 0% | 0.973 | -2.055 | 0.078 | 0 | 0 |
| 2024-05-24 | 510 | 475.05 | 470.1 | 480 | 0% | 0.973 | -2.045 | 0.08 | 0 | 0 |
| 2024-05-24 | 520 | 465.05 | 460.1 | 470 | 0% | 0.972 | -2.035 | 0.081 | 0 | 0 |
| 2024-05-24 | 530 | 455.05 | 450.1 | 460 | 0% | 0.971 | -2.024 | 0.083 | 0 | 0 |
| 2024-05-24 | 540 | 445.05 | 440.1 | 450 | 0% | 0.971 | -2.014 | 0.085 | 0 | 0 |
| 2024-05-24 | 550 | 435.05 | 430.1 | 440 | 0% | 0.97 | -2.003 | 0.087 | 0 | 0 |
| 2024-05-24 | 560 | 425.05 | 420.1 | 430 | 0% | 0.969 | -1.991 | 0.088 | 0 | 0 |
| 2024-05-24 | 570 | 415.05 | 410.1 | 420 | 0% | 0.968 | -1.98 | 0.09 | 0 | 0 |
| 2024-05-24 | 580 | 405.05 | 400.1 | 410 | 0% | 0.967 | -1.968 | 0.092 | 0 | 0 |
| 2024-05-24 | 590 | 395.05 | 390.1 | 400 | 0% | 0.966 | -1.956 | 0.094 | 0 | 0 |
| 2024-05-24 | 600 | 385.05 | 380.1 | 390 | 0% | 0.966 | -1.944 | 0.096 | 0 | 0 |
| 2024-05-24 | 610 | 375.05 | 370.1 | 380 | 0% | 0.965 | -1.931 | 0.099 | 0 | 0 |
| 2024-05-24 | 620 | 365.05 | 360.1 | 370 | 0% | 0.964 | -1.918 | 0.101 | 0 | 0 |
| 2024-05-24 | 630 | 355.05 | 350.1 | 360 | 0% | 0.963 | -1.905 | 0.103 | 0 | 0 |
| 2024-05-24 | 640 | 345.05 | 340.1 | 350 | 0% | 0.962 | -1.891 | 0.105 | 0 | 0 |
| 2024-05-24 | 650 | 335.05 | 330.1 | 340 | 0% | 0.961 | -1.877 | 0.108 | 0 | 0 |
| 2024-05-24 | 660 | 325.05 | 320.1 | 330 | 0% | 0.959 | -1.863 | 0.11 | 0 | 0 |
| 2024-05-24 | 670 | 315.05 | 310.1 | 320 | 0% | 0.958 | -1.848 | 0.113 | 0 | 0 |
| 2024-05-24 | 680 | 305.05 | 300.1 | 310 | 0% | 0.957 | -1.833 | 0.115 | 0 | 0 |
| 2024-05-24 | 690 | 295.05 | 290.1 | 300 | 0% | 0.956 | -1.818 | 0.118 | 0 | 0 |
| 2024-05-24 | 700 | 285.05 | 280.1 | 290 | 0% | 0.954 | -1.802 | 0.121 | 0 | 0 |
| 2024-05-24 | 710 | 275.05 | 270.1 | 280 | 0% | 0.953 | -1.786 | 0.124 | 0 | 0 |
| 2024-05-24 | 720 | 265.05 | 260.1 | 270 | 0% | 0.951 | -1.769 | 0.127 | 0 | 0 |
| 2024-05-24 | 730 | 255.05 | 250.1 | 260 | 0% | 0.95 | -1.752 | 0.131 | 0 | 0 |
| 2024-05-24 | 740 | 245.05 | 240.1 | 250 | 0% | 0.948 | -1.734 | 0.134 | 0 | 0 |
| 2024-05-24 | 750 | 235.05 | 230.1 | 240 | 0% | 0.946 | -1.715 | 0.138 | 0 | 0 |
| 2024-05-24 | 760 | 225.2 | 220.4 | 230 | 0% | 0.944 | -1.696 | 0.142 | 0 | 0 |
| 2024-05-24 | 770 | 215.2 | 210.4 | 220 | 0% | 0.942 | -1.676 | 0.146 | 0 | 0 |
| 2024-05-24 | 780 | 205.05 | 200.1 | 210 | 0% | 0.94 | -1.656 | 0.15 | 0 | 0 |
| 2024-05-24 | 790 | 195.05 | 190.1 | 200 | 0% | 0.938 | -1.634 | 0.155 | 0 | 0 |
| 2024-05-24 | 800 | 185.2 | 180.4 | 190 | 0% | 0.935 | -1.612 | 0.16 | 0 | 0 |
| 2024-05-24 | 810 | 175.25 | 170.5 | 180 | 0% | 0.932 | -1.588 | 0.165 | 0 | 0 |
| 2024-05-24 | 820 | 165.25 | 160.5 | 170 | 0% | 0.929 | -1.564 | 0.171 | 0 | 0 |
| 2024-05-24 | 830 | 155.5 | 151 | 160 | 0% | 0.926 | -1.538 | 0.177 | 1 | 0 |
| 2024-05-24 | 840 | 145.3 | 140.6 | 150 | 0% | 0.923 | -1.511 | 0.183 | 0 | 0 |
| 2024-05-24 | 845 | 140.05 | 135.1 | 145 | 0% | 0.921 | -1.497 | 0.187 | 0 | 0 |
| 2024-05-24 | 850 | 135.3 | 130.6 | 140 | 0% | 0.919 | -1.483 | 0.191 | 0 | 0 |
| 2024-05-24 | 855 | 130.3 | 125.6 | 135 | 0% | 0.916 | -1.468 | 0.194 | 0 | 0 |
| 2024-05-24 | 860 | 125.4 | 120.8 | 130 | 0% | 0.914 | -1.453 | 0.198 | 0 | 0 |
| 2024-05-24 | 865 | 120.3 | 115.6 | 125 | 0% | 0.912 | -1.437 | 0.202 | 0 | 0 |
| 2024-05-24 | 870 | 115.05 | 110.1 | 120 | 0% | 0.909 | -1.42 | 0.207 | 0 | 0 |
| 2024-05-24 | 875 | 110.05 | 105.1 | 115 | 0% | 0.906 | -1.403 | 0.211 | 0 | 0 |
| 2024-05-24 | 880 | 105.35 | 100.7 | 110 | 0% | 0.903 | -1.386 | 0.216 | 0 | 0 |
| 2024-05-24 | 885 | 100.1 | 95.2 | 105 | 0% | 0.9 | -1.367 | 0.221 | 0 | 0 |
| 2024-05-24 | 890 | 95.4 | 90.8 | 100 | 0% | 0.897 | -1.348 | 0.227 | 0 | 0 |
| 2024-05-24 | 895 | 90.4 | 85.8 | 95 | 0% | 0.893 | -1.328 | 0.232 | 0 | 0 |
| 2024-05-24 | 900 | 85.4 | 80.8 | 90 | 0% | 0.889 | -1.308 | 0.238 | 0 | 0 |
| 2024-05-24 | 905 | 80.1 | 75.2 | 85 | 0% | 0.885 | -1.286 | 0.245 | 0 | 0 |
| 2024-05-24 | 910 | 75.5 | 71 | 80 | 0% | 0.881 | -1.263 | 0.252 | 0 | 0 |
| 2024-05-24 | 915 | 71.15 | 67.3 | 75 | 0% | 0.977 | -0.301 | 0.069 | 0 | 0 |
| 2024-05-24 | 920 | 66.1 | 62.2 | 70 | 0% | 0.979 | -0.277 | 0.065 | 1 | 0 |
| 2024-05-24 | 925 | 61 | 57 | 65 | 0% | 0.984 | -0.231 | 0.051 | 0 | 0 |
| 2024-05-24 | 930 | 56.45 | 52.9 | 60 | 0% | 0.956 | -0.391 | 0.117 | 0 | 0 |
| 2024-05-24 | 935 | 51.5 | 48 | 55 | 0% | 0.951 | -0.4 | 0.129 | 0 | 0 |
| 2024-05-24 | 940 | 47.05 | 43.1 | 51 | 0% | 0.922 | -0.536 | 0.185 | 1 | 0 |
| 2024-05-24 | 945 | 42.15 | 38.3 | 46 | 0% | 0.911 | -0.544 | 0.203 | 0 | 0 |
| 2024-05-24 | 950 | 37.35 | 33.7 | 41 | 0% | 0.902 | -0.536 | 0.218 | 1 | 1 |
| 2024-05-24 | 952.5 | 34.95 | 30.9 | 39 | 0% | 0.886 | -0.579 | 0.243 | 0 | 0 |
| 2024-05-24 | 955 | 32.4 | 28.8 | 36 | 0% | 0.883 | -0.559 | 0.248 | 0 | 0 |
| 2024-05-24 | 957.5 | 30.6 | 27.2 | 34 | 0% | 0.849 | -0.669 | 0.296 | 0 | 0 |
| 2024-05-24 | 960 | 28.2 | 24.4 | 32 | 0% | 0.838 | -0.668 | 0.31 | 6 | 0 |
| 2024-05-24 | 962.5 | 26.2 | 22.6 | 29.8 | 0% | 0.812 | -0.723 | 0.341 | 0 | 0 |
| 2024-05-24 | 965 | 24.4 | 21.1 | 27.7 | 0% | 0.781 | -0.792 | 0.373 | 1 | 0 |
| 2024-05-24 | 967.5 | 22 | 18.4 | 25.6 | 0% | 0.765 | -0.775 | 0.388 | 0 | 0 |
| 2024-05-24 | 970 | 20.35 | 17.1 | 23.6 | 0% | 0.73 | -0.839 | 0.418 | 2 | 3 |
| 2024-05-24 | 975 | 16 | 12.1 | 19.9 | 0% | 0.679 | -0.818 | 0.452 | 4 | 1 |
| 2024-05-24 | 980 | 12.25 | 10.7 | 13.8 | -15.7% | 0.606 | -0.824 | 0.486 | 9 | 4 |
| 2024-05-24 | 985 | 9.55 | 8.5 | 10.6 | 0% | 0.519 | -0.898 | 0.503 | 3 | 2 |
| 2024-05-24 | 990 | 7 | 6.2 | 7.8 | -5.6% | 0.431 | -0.791 | 0.496 | 254 | 3 |
| 2024-05-24 | 995 | 4.875 | 2.05 | 7.7 | 0% | 0.361 | -0.822 | 0.473 | 7 | 10 |
| 2024-05-24 | 1,000 | 2.775 | 1.75 | 3.8 | -21.3% | 0.271 | -0.661 | 0.418 | 113 | 3 |
| 2024-05-24 | 1,005 | 3.2 | 0.5 | 5.9 | +56.3% | 0.272 | -0.88 | 0.419 | 4 | 2 |
| 2024-05-24 | 1,010 | 2.625 | 0.05 | 5.2 | +8% | 0.188 | -0.622 | 0.341 | 6 | 2 |
| 2024-05-24 | 1,015 | 2.425 | 0.05 | 4.8 | 0% | 0.162 | -0.61 | 0.31 | 0 | 0 |
| 2024-05-24 | 1,020 | 1.75 | 0 | 3.5 | 0% | 0.104 | -0.413 | 0.229 | 1 | 3 |
| 2024-05-24 | 1,025 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,030 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-24 | 1,035 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,040 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 1,045 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,050 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-24 | 1,055 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,060 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-24 | 1,070 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 1,080 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-24 | 1,090 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,100 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,110 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,120 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,130 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,140 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,160 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,180 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,200 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,220 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,240 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 1,260 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
