| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.23 | 1,977 | 1,299 | 5,693 | 2,235 | 190 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 280 | 228.15 | 224.1 | 232.2 | 0% | 0.958 | -1.489 | 0.058 | 0 | 0 |
| 2024-05-24 | 290 | 218.2 | 214.15 | 222.25 | 0% | 0.956 | -1.486 | 0.061 | 0 | 0 |
| 2024-05-24 | 300 | 208.3 | 204.15 | 212.45 | 0% | 0.952 | -1.522 | 0.065 | 0 | 0 |
| 2024-05-24 | 310 | 198.225 | 194 | 202.45 | 0% | 0.949 | -1.503 | 0.068 | 0 | 0 |
| 2024-05-24 | 320 | 188.7 | 184.6 | 192.8 | 0% | 0.99 | -0.255 | 0.017 | 0 | 0 |
| 2024-05-24 | 330 | 178.2 | 174.15 | 182.25 | 0% | 0.947 | -1.367 | 0.07 | 0 | 1 |
| 2024-05-24 | 340 | 168.225 | 164.15 | 172.3 | 0% | 0.942 | -1.402 | 0.075 | 0 | 0 |
| 2024-05-24 | 350 | 158.475 | 154.45 | 162.5 | 0% | 0.995 | -0.119 | 0.009 | 0 | 0 |
| 2024-05-24 | 360 | 148.275 | 144.05 | 152.5 | 0% | 0.933 | -1.404 | 0.084 | 0 | 0 |
| 2024-05-24 | 370 | 138.475 | 134.2 | 142.75 | 0% | 0.995 | -0.11 | 0.009 | 0 | 0 |
| 2024-05-24 | 380 | 128.575 | 124.8 | 132.35 | 0% | 0.991 | -0.161 | 0.015 | 0 | 0 |
| 2024-05-24 | 385 | 123.85 | 120.35 | 127.35 | 0% | 0.982 | -0.287 | 0.028 | 0 | 0 |
| 2024-05-24 | 390 | 118.175 | 114 | 122.35 | 0% | 0.921 | -1.286 | 0.096 | 1 | 0 |
| 2024-05-24 | 395 | 113.375 | 109.2 | 117.55 | 0% | 0.916 | -1.315 | 0.1 | 0 | 0 |
| 2024-05-24 | 400 | 108.3 | 104.25 | 112.35 | 0% | 0.916 | -1.255 | 0.101 | 0 | 0 |
| 2024-05-24 | 405 | 103.85 | 100.3 | 107.4 | 0% | 0.98 | -0.274 | 0.032 | 0 | 0 |
| 2024-05-24 | 410 | 98.575 | 94.25 | 102.9 | 0% | 0.99 | -0.146 | 0.017 | 2 | 0 |
| 2024-05-24 | 415 | 93.45 | 89.5 | 97.4 | 0% | 0.997 | -0.072 | 0.006 | 2 | 0 |
| 2024-05-24 | 420 | 88.475 | 84.55 | 92.4 | 0% | 0.947 | -0.603 | 0.071 | 7 | 1 |
| 2024-05-24 | 425 | 83.475 | 79.35 | 87.6 | 0% | 0.995 | -0.083 | 0.009 | 1 | 0 |
| 2024-05-24 | 430 | 79 | 75.4 | 82.6 | 0% | 0.969 | -0.311 | 0.045 | 0 | 0 |
| 2024-05-24 | 435 | 73.7 | 69.5 | 77.9 | 0% | 0.981 | -0.19 | 0.03 | 0 | 0 |
| 2024-05-24 | 440 | 68.775 | 65.1 | 72.45 | 0% | 0.976 | -0.217 | 0.036 | 1 | 0 |
| 2024-05-24 | 442.5 | 66.6 | 63.25 | 69.95 | 0% | 0.961 | -0.331 | 0.055 | 0 | 0 |
| 2024-05-24 | 445 | 63.3 | 59.3 | 67.3 | 0% | 0.878 | -1.066 | 0.131 | 27 | 0 |
| 2024-05-24 | 447.5 | 61.6 | 58.05 | 65.15 | 0% | 0.958 | -0.325 | 0.058 | 0 | 0 |
| 2024-05-24 | 450 | 58.45 | 54.25 | 62.65 | 0% | 0.998 | -0.053 | 0.003 | 6 | 0 |
| 2024-05-24 | 452.5 | 56.525 | 52.9 | 60.15 | 0% | 0.959 | -0.294 | 0.057 | 0 | 0 |
| 2024-05-24 | 455 | 54.15 | 50.3 | 58 | 0% | 0.952 | -0.33 | 0.065 | 16 | 0 |
| 2024-05-24 | 457.5 | 51.05 | 47.25 | 54.85 | 0% | 0.988 | -0.109 | 0.02 | 0 | 0 |
| 2024-05-24 | 460 | 49.175 | 45.9 | 52.45 | 0% | 0.947 | -0.33 | 0.07 | 3 | 1 |
| 2024-05-24 | 462.5 | 46.35 | 42.7 | 50 | 0% | 0.848 | -1 | 0.153 | 0 | 7 |
| 2024-05-24 | 465 | 44.825 | 41.95 | 47.7 | 0% | 0.914 | -0.485 | 0.102 | 12 | 6 |
| 2024-05-24 | 467.5 | 41.575 | 37.95 | 45.2 | 0% | 0.915 | -0.454 | 0.101 | 0 | 4 |
| 2024-05-24 | 470 | 38.45 | 34.2 | 42.7 | 0% | 0.908 | -0.468 | 0.108 | 38 | 25 |
| 2024-05-24 | 472.5 | 36.6 | 33.3 | 39.9 | 0% | 0.94 | -0.286 | 0.077 | 0 | 0 |
| 2024-05-24 | 475 | 34.1 | 30.65 | 37.55 | 0% | 0.922 | -0.345 | 0.095 | 8 | 1 |
| 2024-05-24 | 477.5 | 31.975 | 28.7 | 35.25 | 0% | 0.823 | -0.815 | 0.169 | 0 | 1 |
| 2024-05-24 | 480 | 28.775 | 25 | 32.55 | -24.6% | 0.899 | -0.386 | 0.115 | 64 | 3 |
| 2024-05-24 | 482.5 | 26.8 | 23.5 | 30.1 | 0% | 0.912 | -0.312 | 0.104 | 0 | 0 |
| 2024-05-24 | 485 | 23.875 | 20.15 | 27.6 | 0% | 0.8 | -0.731 | 0.182 | 109 | 2 |
| 2024-05-24 | 487.5 | 19.975 | 17.4 | 22.55 | 0% | 0.854 | -0.436 | 0.149 | 0 | 0 |
| 2024-05-24 | 490 | 17.45 | 15.35 | 19.55 | 0% | 0.873 | -0.334 | 0.136 | 56 | 15 |
| 2024-05-24 | 492.5 | 15.1 | 12.5 | 17.7 | 0% | 0.824 | -0.426 | 0.169 | 2 | 0 |
| 2024-05-24 | 495 | 14.275 | 13.6 | 14.95 | 0% | 0.867 | -0.267 | 0.14 | 39 | 5 |
| 2024-05-24 | 497.5 | 11.95 | 11.4 | 12.5 | 0% | 0.839 | -0.273 | 0.159 | 0 | 0 |
| 2024-05-24 | 500 | 10.8 | 9.6 | 12 | 0% | 0.792 | -0.296 | 0.187 | 357 | 41 |
| 2024-05-24 | 502.5 | 7.95 | 7.65 | 8.25 | -50.9% | 0.719 | -0.335 | 0.22 | 10 | 7 |
| 2024-05-24 | 505 | 6.2 | 6 | 6.4 | -51.4% | 0.635 | -0.36 | 0.245 | 55 | 25 |
| 2024-05-24 | 507.5 | 4.675 | 4.55 | 4.8 | 0% | 0.542 | -0.374 | 0.258 | 13 | 18 |
| 2024-05-24 | 510 | 3.45 | 3.3 | 3.6 | -65.6% | 0.446 | -0.366 | 0.258 | 233 | 112 |
| 2024-05-24 | 512.5 | 2.495 | 2.37 | 2.62 | -66.9% | 0.358 | -0.349 | 0.243 | 14 | 125 |
| 2024-05-24 | 515 | 1.81 | 1.67 | 1.95 | -70.4% | 0.27 | -0.301 | 0.215 | 142 | 136 |
| 2024-05-24 | 517.5 | 1.28 | 1.2 | 1.36 | -75.2% | 0.21 | -0.273 | 0.188 | 16 | 56 |
| 2024-05-24 | 520 | 0.925 | 0.84 | 1.01 | -75.9% | 0.157 | -0.232 | 0.157 | 509 | 412 |
| 2024-05-24 | 522.5 | 0.755 | 0.63 | 0.88 | -76% | 0.122 | -0.204 | 0.132 | 22 | 65 |
| 2024-05-24 | 525 | 0.5 | 0.46 | 0.54 | -74.6% | 0.094 | -0.175 | 0.109 | 535 | 229 |
| 2024-05-24 | 527.5 | 0.42 | 0.34 | 0.5 | -73.8% | 0.078 | -0.161 | 0.095 | 36 | 53 |
| 2024-05-24 | 530 | 0.315 | 0.24 | 0.39 | -74.8% | 0.056 | -0.126 | 0.073 | 418 | 411 |
| 2024-05-24 | 532.5 | 0.285 | 0.2 | 0.37 | -56.8% | 0.049 | -0.122 | 0.066 | 5 | 5 |
| 2024-05-24 | 535 | 0.23 | 0.16 | 0.3 | -80% | 0.032 | -0.084 | 0.046 | 146 | 87 |
| 2024-05-24 | 537.5 | 0.195 | 0.09 | 0.3 | 0% | 0.033 | -0.095 | 0.048 | 3 | 0 |
| 2024-05-24 | 540 | 0.24 | 0.08 | 0.4 | -66% | 0.028 | -0.087 | 0.042 | 569 | 17 |
| 2024-05-24 | 542.5 | 0.175 | 0.07 | 0.28 | 0% | 0.027 | -0.09 | 0.041 | 2 | 0 |
| 2024-05-24 | 545 | 0.165 | 0.07 | 0.26 | -60.5% | 0.025 | -0.09 | 0.039 | 56 | 13 |
| 2024-05-24 | 547.5 | 0.125 | 0.01 | 0.24 | 0% | 0.019 | -0.071 | 0.03 | 1 | 0 |
| 2024-05-24 | 550 | 0.15 | 0.1 | 0.2 | -38.1% | 0.019 | -0.074 | 0.03 | 815 | 17 |
| 2024-05-24 | 552.5 | 0.13 | 0.05 | 0.21 | 0% | 0.02 | -0.084 | 0.032 | 0 | 72 |
| 2024-05-24 | 555 | 0.15 | 0.1 | 0.2 | 0% | 0.02 | -0.085 | 0.031 | 757 | 0 |
| 2024-05-24 | 557.5 | 0.11 | 0.01 | 0.21 | 0% | 0.015 | -0.067 | 0.024 | 1 | 0 |
| 2024-05-24 | 560 | 0.155 | 0.1 | 0.21 | -44.4% | 0.013 | -0.063 | 0.022 | 211 | 1 |
| 2024-05-24 | 562.5 | 0.1 | 0.01 | 0.19 | 0% | 0.013 | -0.063 | 0.021 | 0 | 0 |
| 2024-05-24 | 565 | 0.1 | 0.01 | 0.19 | 0% | 0.012 | -0.064 | 0.021 | 210 | 0 |
| 2024-05-24 | 567.5 | 0.095 | 0.01 | 0.18 | 0% | 0.012 | -0.062 | 0.02 | 0 | 0 |
| 2024-05-24 | 570 | 0.08 | 0.01 | 0.15 | 0% | 0.01 | -0.054 | 0.017 | 101 | 0 |
| 2024-05-24 | 572.5 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 575 | 0.2 | 0.01 | 0.39 | 0% | 0.01 | -0.06 | 0.018 | 57 | 3 |
| 2024-05-24 | 577.5 | 1.955 | 0.01 | 3.9 | 0% | 0.092 | -0.655 | 0.108 | 0 | 0 |
| 2024-05-24 | 580 | 1.03 | 0.01 | 2.05 | 0% | 0.059 | -0.413 | 0.077 | 1 | 0 |
| 2024-05-24 | 582.5 | 1.73 | 0.01 | 3.45 | 0% | 0.082 | -0.611 | 0.099 | 1 | 0 |
| 2024-05-24 | 585 | 0.24 | 0 | 0.48 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 587.5 | 1.925 | 0 | 3.85 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 590 | 1.93 | 0.01 | 3.85 | 0% | 0.084 | -0.678 | 0.1 | 1 | 0 |
| 2024-05-24 | 592.5 | 1.93 | 0.01 | 3.85 | 0% | 0.082 | -0.684 | 0.099 | 0 | 0 |
| 2024-05-24 | 595 | 0.235 | 0 | 0.47 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 597.5 | 1.93 | 0.01 | 3.85 | 0% | 0.08 | -0.694 | 0.096 | 0 | 0 |
| 2024-05-24 | 600 | 1.925 | 0 | 3.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 605 | 1.38 | 0 | 2.76 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 610 | 1.365 | 0 | 2.73 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 615 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 620 | 1.36 | 0 | 2.72 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 630 | 1.36 | 0 | 2.72 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 640 | 1.36 | 0 | 2.72 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 650 | 1.36 | 0 | 2.72 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 660 | 1.36 | 0 | 2.72 | 0% | 0 | 0 | 0 | 0 | 0 |
