| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.09 | 347 | 110 | 534 | 114 | 154 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 220 | 236.95 | 232 | 241.9 | 0% | 0.958 | -1.733 | 0.053 | 4 | 0 |
| 2024-05-24 | 230 | 226.7 | 222 | 231.4 | 0% | 0.958 | -1.585 | 0.052 | 0 | 0 |
| 2024-05-24 | 240 | 216.7 | 212 | 221.4 | 0% | 0.956 | -1.569 | 0.055 | 0 | 0 |
| 2024-05-24 | 250 | 206.9 | 202 | 211.8 | 0% | 0.951 | -1.654 | 0.06 | 0 | 0 |
| 2024-05-24 | 255 | 201.9 | 197 | 206.8 | 0% | 0.95 | -1.644 | 0.061 | 0 | 0 |
| 2024-05-24 | 260 | 196.95 | 192 | 201.9 | 0% | 0.947 | -1.659 | 0.063 | 0 | 0 |
| 2024-05-24 | 265 | 191.95 | 187 | 196.9 | 0% | 0.946 | -1.648 | 0.064 | 0 | 0 |
| 2024-05-24 | 270 | 186.8 | 182 | 191.6 | 0% | 0.947 | -1.563 | 0.064 | 0 | 0 |
| 2024-05-24 | 275 | 181.95 | 177 | 186.9 | 0% | 0.943 | -1.626 | 0.067 | 0 | 0 |
| 2024-05-24 | 280 | 176.95 | 172 | 181.9 | 0% | 0.941 | -1.614 | 0.069 | 0 | 0 |
| 2024-05-24 | 285 | 171.95 | 167 | 176.9 | 0% | 0.94 | -1.602 | 0.07 | 0 | 0 |
| 2024-05-24 | 290 | 166.95 | 162 | 171.9 | 0% | 0.938 | -1.59 | 0.072 | 0 | 0 |
| 2024-05-24 | 295 | 161.95 | 157 | 166.9 | 0% | 0.936 | -1.578 | 0.073 | 0 | 0 |
| 2024-05-24 | 300 | 156.95 | 152 | 161.9 | 0% | 0.934 | -1.565 | 0.075 | 0 | 0 |
| 2024-05-24 | 305 | 151.95 | 147 | 156.9 | 0% | 0.932 | -1.551 | 0.077 | 0 | 0 |
| 2024-05-24 | 310 | 146.65 | 142 | 151.3 | 0% | 0.935 | -1.397 | 0.074 | 0 | 0 |
| 2024-05-24 | 315 | 141.95 | 137 | 146.9 | 0% | 0.928 | -1.523 | 0.081 | 0 | 0 |
| 2024-05-24 | 320 | 136.95 | 132 | 141.9 | 0% | 0.926 | -1.508 | 0.083 | 0 | 0 |
| 2024-05-24 | 325 | 131.85 | 127.1 | 136.6 | 0% | 0.926 | -1.426 | 0.082 | 0 | 0 |
| 2024-05-24 | 330 | 126.7 | 122 | 131.4 | 0% | 0.926 | -1.366 | 0.082 | 0 | 0 |
| 2024-05-24 | 335 | 121.95 | 117 | 126.9 | 0% | 0.918 | -1.461 | 0.089 | 0 | 0 |
| 2024-05-24 | 340 | 116.8 | 112 | 121.6 | 0% | 0.918 | -1.38 | 0.089 | 0 | 0 |
| 2024-05-24 | 345 | 111.95 | 107 | 116.9 | 0% | 0.912 | -1.427 | 0.094 | 0 | 0 |
| 2024-05-24 | 350 | 106.95 | 102 | 111.9 | 0% | 0.909 | -1.409 | 0.096 | 0 | 0 |
| 2024-05-24 | 355 | 101.75 | 97 | 106.5 | 0% | 0.91 | -1.307 | 0.095 | 0 | 0 |
| 2024-05-24 | 360 | 96.65 | 92 | 101.3 | 0% | 0.909 | -1.247 | 0.096 | 0 | 0 |
| 2024-05-24 | 365 | 91.8 | 87 | 96.6 | 0% | 0.902 | -1.29 | 0.102 | 0 | 0 |
| 2024-05-24 | 370 | 86.7 | 82 | 91.4 | 0% | 0.9 | -1.23 | 0.103 | 1 | 0 |
| 2024-05-24 | 375 | 81.85 | 77.1 | 86.6 | 0% | 0.893 | -1.248 | 0.108 | 0 | 0 |
| 2024-05-24 | 380 | 77 | 72.8 | 81.2 | 0% | 0.894 | -1.149 | 0.107 | 1 | 0 |
| 2024-05-24 | 385 | 71.95 | 67.1 | 76.8 | 0% | 0.88 | -1.239 | 0.117 | 1 | 0 |
| 2024-05-24 | 390 | 67.15 | 62.6 | 71.7 | 0% | 0.876 | -1.195 | 0.12 | 2 | 0 |
| 2024-05-24 | 395 | 61.6 | 57.7 | 65.5 | 0% | 0.891 | -0.947 | 0.11 | 1 | 0 |
| 2024-05-24 | 397.5 | 59.15 | 55.2 | 63.1 | 0% | 0.886 | -0.955 | 0.113 | 0 | 0 |
| 2024-05-24 | 400 | 56.8 | 53 | 60.6 | 0% | 0.882 | -0.943 | 0.116 | 6 | 0 |
| 2024-05-24 | 402.5 | 54.3 | 50.5 | 58.1 | 0% | 0.879 | -0.931 | 0.118 | 0 | 0 |
| 2024-05-24 | 405 | 51.8 | 48 | 55.6 | 0% | 0.875 | -0.919 | 0.12 | 24 | 0 |
| 2024-05-24 | 407.5 | 49.35 | 45.6 | 53.1 | 0% | 0.871 | -0.905 | 0.123 | 0 | 0 |
| 2024-05-24 | 410 | 46.8 | 42 | 51.6 | 0% | 0.848 | -1.059 | 0.138 | 9 | 0 |
| 2024-05-24 | 412.5 | 44.85 | 40.7 | 49 | 0% | 0.994 | -0.088 | 0.01 | 0 | 0 |
| 2024-05-24 | 415 | 41.85 | 38 | 45.7 | 0% | 0.856 | -0.88 | 0.133 | 3 | 0 |
| 2024-05-24 | 417.5 | 39.35 | 35.6 | 43.1 | 0% | 0.853 | -0.847 | 0.135 | 0 | 0 |
| 2024-05-24 | 420 | 36.8 | 33 | 40.6 | +14.9% | 0.956 | -0.24 | 0.055 | 14 | 2 |
| 2024-05-24 | 422.5 | 34.35 | 30.6 | 38.1 | 0% | 0.841 | -0.814 | 0.142 | 31 | 0 |
| 2024-05-24 | 425 | 31.95 | 28.2 | 35.7 | 0% | 0.832 | -0.811 | 0.147 | 114 | 0 |
| 2024-05-24 | 427.5 | 29.7 | 25.6 | 33.8 | 0% | 0.811 | -0.878 | 0.159 | 22 | 0 |
| 2024-05-24 | 430 | 26.9 | 23.1 | 30.7 | 0% | 0.816 | -0.771 | 0.156 | 12 | 100 |
| 2024-05-24 | 432.5 | 24.45 | 20.7 | 28.2 | 0% | 0.807 | -0.749 | 0.161 | 101 | 0 |
| 2024-05-24 | 435 | 22 | 18.2 | 25.8 | 0% | 0.794 | -0.738 | 0.167 | 26 | 15 |
| 2024-05-24 | 437.5 | 19.5 | 15.6 | 23.4 | 0% | 0.78 | -0.725 | 0.174 | 50 | 0 |
| 2024-05-24 | 440 | 17.85 | 14.7 | 21 | +22% | 0.763 | -0.708 | 0.181 | 7 | 11 |
| 2024-05-24 | 442.5 | 14.85 | 11 | 18.7 | 0% | 0.994 | -0.073 | 0.01 | 0 | 0 |
| 2024-05-24 | 445 | 13.45 | 10.5 | 16.4 | +27% | 0.915 | -0.178 | 0.091 | 16 | 22 |
| 2024-05-24 | 447.5 | 11 | 7.5 | 14.5 | 0% | 0.815 | -0.304 | 0.157 | 0 | 0 |
| 2024-05-24 | 450 | 8.85 | 5.8 | 11.9 | +48.3% | 0.727 | -0.396 | 0.195 | 37 | 30 |
| 2024-05-24 | 452.5 | 7.1 | 6.2 | 8 | +60.5% | 0.68 | -0.363 | 0.209 | 6 | 9 |
| 2024-05-24 | 455 | 5.25 | 4.9 | 5.6 | +105.7% | 0.601 | -0.348 | 0.226 | 18 | 34 |
| 2024-05-24 | 457.5 | 3.75 | 3.4 | 4.1 | 0% | 0.498 | -0.347 | 0.234 | 0 | 20 |
| 2024-05-24 | 460 | 2.65 | 2.4 | 2.9 | +99.3% | 0.395 | -0.333 | 0.226 | 20 | 25 |
| 2024-05-24 | 465 | 1.275 | 1 | 1.55 | +50% | 0.219 | -0.252 | 0.173 | 1 | 56 |
| 2024-05-24 | 470 | 1.125 | 0.4 | 1.85 | 0% | 0.135 | -0.21 | 0.127 | 1 | 18 |
| 2024-05-24 | 475 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-24 | 480 | 0.7 | 0 | 1.4 | 0% | 0.112 | -0.29 | 0.111 | 1 | 5 |
| 2024-05-24 | 485 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 490 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 495 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 500 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 505 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 510 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 515 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 520 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 530 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 540 | 0.525 | 0 | 1.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 550 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 560 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 570 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 580 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
