| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 54.41 | 5,862 | 2,852 | 41,369 | 29,523 | 308 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 270 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 275 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 280 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 285 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 101 | 0 |
| 2024-05-16 | 290 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-16 | 295 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 117 | 0 |
| 2024-05-16 | 300 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 55 | 0 |
| 2024-05-16 | 305 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-16 | 310 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-16 | 315 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-16 | 320 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-16 | 325 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 335 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-16 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-16 | 345 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 174 | 0 |
| 2024-05-16 | 350 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 109 | 0 |
| 2024-05-16 | 355 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-16 | 360 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 60 | 0 |
| 2024-05-16 | 365 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 53 | 0 |
| 2024-05-16 | 370 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 375 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-05-16 | 380 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 136 | 0 |
| 2024-05-16 | 385 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 112 | 0 |
| 2024-05-16 | 390 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 101 | 0 |
| 2024-05-16 | 395 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 37 | 0 |
| 2024-05-16 | 400 | 0.005 | 0 | 0.01 | -87.5% | -0.001 | -0.059 | 0.001 | 550 | 16 |
| 2024-05-16 | 405 | 0.015 | 0 | 0.03 | -93.8% | -0.001 | -0.059 | 0.001 | 238 | 1 |
| 2024-05-16 | 410 | 2.15 | 0 | 4.3 | +400% | -0.009 | -0.403 | 0.006 | 777 | 13 |
| 2024-05-16 | 412.5 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-16 | 415 | 0.26 | 0.02 | 0.5 | -50% | -0.003 | -0.104 | 0.002 | 475 | 8 |
| 2024-05-16 | 417.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 420 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 366 | 0 |
| 2024-05-16 | 422.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 425 | 0.055 | 0 | 0.11 | -75% | -0.003 | -0.102 | 0.002 | 1,018 | 14 |
| 2024-05-16 | 427.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 430 | 1.95 | 0 | 3.9 | -56.3% | -0.009 | -0.284 | 0.006 | 1,653 | 15 |
| 2024-05-16 | 432.5 | 2.075 | 0 | 4.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 435 | 2.15 | 0 | 4.3 | +1,100% | -0.014 | -0.43 | 0.009 | 855 | 1 |
| 2024-05-16 | 437.5 | 2.18 | 0.01 | 4.35 | 0% | -0.109 | -3.789 | 0.047 | 30 | 0 |
| 2024-05-16 | 440 | 0.08 | 0.02 | 0.14 | -11.1% | -0.012 | -0.304 | 0.007 | 1,419 | 5 |
| 2024-05-16 | 442.5 | 0.56 | 0 | 1.12 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-16 | 445 | 0.095 | 0 | 0.19 | -77.8% | -0.01 | -0.235 | 0.007 | 1,491 | 45 |
| 2024-05-16 | 447.5 | 0.155 | 0.01 | 0.3 | -70.8% | -0.012 | -0.263 | 0.008 | 118 | 3 |
| 2024-05-16 | 450 | 0.15 | 0.05 | 0.25 | -58.8% | -0.013 | -0.259 | 0.008 | 4,129 | 27 |
| 2024-05-16 | 452.5 | 0.6 | 0.02 | 1.18 | +33.3% | -0.034 | -0.672 | 0.019 | 77 | 1 |
| 2024-05-16 | 455 | 0.205 | 0.04 | 0.37 | -16.7% | -0.019 | -0.333 | 0.012 | 1,027 | 37 |
| 2024-05-16 | 457.5 | 0.2 | 0.02 | 0.38 | 0% | -0.027 | -0.425 | 0.015 | 353 | 1 |
| 2024-05-16 | 460 | 0.1 | 0.05 | 0.15 | -13.3% | -0.027 | -0.392 | 0.016 | 1,033 | 84 |
| 2024-05-16 | 462.5 | 0.2 | 0.06 | 0.34 | -9.5% | -0.039 | -0.511 | 0.021 | 224 | 53 |
| 2024-05-16 | 465 | 0.6 | 0.06 | 1.14 | -30% | -0.035 | -0.392 | 0.019 | 1,450 | 107 |
| 2024-05-16 | 467.5 | 0.265 | 0.07 | 0.46 | -17.2% | -0.056 | -0.567 | 0.028 | 211 | 70 |
| 2024-05-16 | 470 | 0.225 | 0.15 | 0.3 | -48.8% | -0.06 | -0.508 | 0.03 | 1,543 | 212 |
| 2024-05-16 | 472.5 | 0.235 | 0.05 | 0.42 | -44.4% | -0.093 | -0.671 | 0.042 | 427 | 142 |
| 2024-05-16 | 475 | 0.57 | 0.45 | 0.69 | -28.4% | -0.146 | -0.881 | 0.058 | 1,365 | 293 |
| 2024-05-16 | 477.5 | 0.985 | 0.86 | 1.11 | -15% | -0.237 | -1.193 | 0.077 | 492 | 136 |
| 2024-05-16 | 480 | 1.63 | 1.51 | 1.75 | -13.9% | -0.337 | -1.303 | 0.092 | 1,490 | 237 |
| 2024-05-16 | 482.5 | 2.695 | 2.44 | 2.95 | +0.4% | -0.473 | -1.432 | 0.1 | 452 | 225 |
| 2024-05-16 | 485 | 4.025 | 3.8 | 4.25 | +6.8% | -0.613 | -1.323 | 0.096 | 1,886 | 231 |
| 2024-05-16 | 487.5 | 5.375 | 4.15 | 6.6 | +7.1% | -0.744 | -1.081 | 0.081 | 188 | 57 |
| 2024-05-16 | 490 | 8.1 | 7.4 | 8.8 | +6.2% | -0.789 | -1.229 | 0.072 | 438 | 80 |
| 2024-05-16 | 492.5 | 9.8 | 8.05 | 11.55 | 0% | -0.926 | -0.427 | 0.035 | 155 | 0 |
| 2024-05-16 | 495 | 12.275 | 10.95 | 13.6 | +12% | -0.942 | -0.412 | 0.029 | 680 | 2 |
| 2024-05-16 | 497.5 | 15.525 | 12.95 | 18.1 | +12% | -0.858 | -1.468 | 0.056 | 166 | 3 |
| 2024-05-16 | 500 | 17.075 | 13.2 | 20.95 | +44% | -0.872 | -1.512 | 0.053 | 872 | 30 |
| 2024-05-16 | 502.5 | 19.45 | 15.65 | 23.25 | 0% | -0.758 | -4.145 | 0.078 | 52 | 0 |
| 2024-05-16 | 505 | 22.225 | 19.45 | 25 | 0% | -0.97 | -0.368 | 0.017 | 172 | 0 |
| 2024-05-16 | 507.5 | 24.625 | 20.85 | 28.4 | 0% | -0.995 | -0.059 | 0.004 | 0 | 0 |
| 2024-05-16 | 510 | 26.55 | 23.1 | 30 | +17.7% | -0.957 | -0.672 | 0.023 | 159 | 25 |
| 2024-05-16 | 512.5 | 29.575 | 25.75 | 33.4 | 0% | -0.792 | -4.864 | 0.072 | 0 | 0 |
| 2024-05-16 | 515 | 31.975 | 28.05 | 35.9 | -5.5% | -0.8 | -4.992 | 0.07 | 35 | 1 |
| 2024-05-16 | 517.5 | 34.925 | 30.95 | 38.9 | 0% | -0.956 | -0.872 | 0.023 | 0 | 0 |
| 2024-05-16 | 520 | 37.225 | 33.1 | 41.35 | 0% | -0.979 | -0.415 | 0.013 | 50 | 0 |
| 2024-05-16 | 522.5 | 39.5 | 35.7 | 43.3 | 0% | -0.82 | -5.24 | 0.066 | 0 | 0 |
| 2024-05-16 | 525 | 42.05 | 38.25 | 45.85 | 0% | -0.824 | -5.391 | 0.065 | 4 | 0 |
| 2024-05-16 | 527.5 | 44.675 | 40.55 | 48.8 | 0% | -0.988 | -0.278 | 0.008 | 0 | 0 |
| 2024-05-16 | 530 | 47.25 | 43.25 | 51.25 | -1.7% | -0.824 | -5.988 | 0.065 | 7 | 20 |
| 2024-05-16 | 532.5 | 49.5 | 45.65 | 53.35 | 0% | -0.837 | -5.675 | 0.062 | 0 | 0 |
| 2024-05-16 | 535 | 51.925 | 48.05 | 55.8 | 0% | -0.842 | -5.709 | 0.061 | 6 | 0 |
| 2024-05-16 | 537.5 | 54.425 | 50.55 | 58.3 | 0% | -0.846 | -5.792 | 0.06 | 0 | 0 |
| 2024-05-16 | 540 | 56.95 | 53.05 | 60.85 | +11.6% | -0.848 | -5.927 | 0.059 | 13 | 63 |
| 2024-05-16 | 542.5 | 59.475 | 55.6 | 63.35 | 0% | -0.851 | -6.005 | 0.058 | 0 | 0 |
| 2024-05-16 | 545 | 61.95 | 58.15 | 65.75 | 0% | -0.856 | -5.967 | 0.057 | 2 | 0 |
| 2024-05-16 | 547.5 | 64.775 | 60.55 | 69 | 0% | -0.982 | -0.618 | 0.011 | 0 | 0 |
| 2024-05-16 | 550 | 66.95 | 63.05 | 70.85 | +11.8% | -0.872 | -5.57 | 0.053 | 10 | 70 |
| 2024-05-16 | 552.5 | 69.625 | 65.9 | 73.35 | 0% | -0.998 | -0.072 | 0.002 | 0 | 0 |
| 2024-05-16 | 555 | 71.95 | 68.05 | 75.85 | -0.3% | -0.864 | -6.36 | 0.055 | 9 | 45 |
| 2024-05-16 | 560 | 77.525 | 73.35 | 81.7 | 0% | -0.969 | -1.298 | 0.018 | 4 | 0 |
| 2024-05-16 | 565 | 82.275 | 78.05 | 86.5 | +3.1% | -0.86 | -7.395 | 0.056 | 15 | 180 |
| 2024-05-16 | 570 | 87.35 | 83 | 91.7 | 0% | -0.98 | -0.881 | 0.012 | 2 | 0 |
| 2024-05-16 | 575 | 92.325 | 88 | 96.65 | +12.2% | -0.954 | -2.345 | 0.024 | 4 | 10 |
| 2024-05-16 | 580 | 97.3 | 93.05 | 101.55 | +7.4% | -0.875 | -7.522 | 0.052 | 10 | 55 |
| 2024-05-16 | 585 | 102.275 | 98 | 106.55 | 0% | -0.987 | -0.679 | 0.009 | 2 | 0 |
| 2024-05-16 | 590 | 107.325 | 103 | 111.65 | 0% | -0.984 | -0.844 | 0.01 | 2 | 0 |
| 2024-05-16 | 595 | 112.3 | 108.05 | 116.55 | +6.1% | -0.887 | -7.507 | 0.048 | 11 | 80 |
| 2024-05-16 | 600 | 117.275 | 113 | 121.55 | 0% | -0.988 | -0.698 | 0.008 | 2 | 0 |
| 2024-05-16 | 605 | 122.25 | 118 | 126.5 | +5.3% | -0.888 | -8.035 | 0.048 | 10 | 55 |
| 2024-05-16 | 610 | 127.35 | 123.05 | 131.65 | 0% | -0.985 | -0.954 | 0.01 | 0 | 0 |
| 2024-05-16 | 615 | 132.25 | 128.1 | 136.4 | +4.5% | -0.894 | -8.075 | 0.046 | 2 | 4 |
| 2024-05-16 | 620 | 137.275 | 133.1 | 141.45 | +5.7% | -0.894 | -8.302 | 0.046 | 9 | 56 |
| 2024-05-16 | 625 | 142.25 | 138 | 146.5 | 0% | -0.991 | -0.639 | 0.006 | 0 | 0 |
| 2024-05-16 | 630 | 147.25 | 143 | 151.5 | +4% | -0.901 | -8.174 | 0.044 | 6 | 39 |
| 2024-05-16 | 635 | 152.275 | 148.05 | 156.5 | 0% | -0.99 | -0.737 | 0.007 | 0 | 0 |
| 2024-05-16 | 640 | 157.3 | 152.95 | 161.65 | 0% | -0.989 | -0.832 | 0.007 | 0 | 0 |
| 2024-05-16 | 645 | 162.3 | 157.95 | 166.65 | 0% | -0.989 | -0.837 | 0.007 | 0 | 0 |
| 2024-05-16 | 650 | 167.3 | 162.95 | 171.65 | 0% | -0.989 | -0.843 | 0.007 | 0 | 0 |
| 2024-05-16 | 655 | 172.275 | 168.05 | 176.5 | 0% | -0.991 | -0.756 | 0.006 | 0 | 0 |
| 2024-05-16 | 660 | 177.25 | 173 | 181.5 | 0% | -0.992 | -0.668 | 0.006 | 0 | 0 |
| 2024-05-16 | 665 | 182.25 | 178 | 186.5 | 0% | -0.992 | -0.672 | 0.006 | 0 | 0 |
| 2024-05-16 | 670 | 187.3 | 182.95 | 191.65 | 0% | -0.99 | -0.858 | 0.007 | 0 | 0 |
| 2024-05-16 | 675 | 192.325 | 188 | 196.65 | 0% | -0.989 | -0.954 | 0.007 | 0 | 0 |
| 2024-05-16 | 680 | 197.275 | 192.95 | 201.6 | 0% | -0.991 | -0.778 | 0.006 | 0 | 0 |
| 2024-05-16 | 685 | 202.225 | 197.95 | 206.5 | 0% | -0.993 | -0.59 | 0.005 | 0 | 0 |
| 2024-05-16 | 690 | 207.225 | 202.95 | 211.5 | 0% | -0.994 | -0.593 | 0.005 | 0 | 0 |
| 2024-05-16 | 695 | 212.275 | 207.95 | 216.6 | 0% | -0.992 | -0.789 | 0.006 | 0 | 0 |
| 2024-05-16 | 700 | 217.275 | 212.9 | 221.65 | 0% | -0.992 | -0.793 | 0.006 | 0 | 0 |
| 2024-05-16 | 705 | 222.225 | 218 | 226.45 | 0% | -0.994 | -0.602 | 0.004 | 0 | 0 |
| 2024-05-16 | 710 | 227.275 | 222.9 | 231.65 | 0% | -0.992 | -0.801 | 0.005 | 0 | 0 |
| 2024-05-16 | 715 | 232.2 | 227.95 | 236.45 | 0% | -0.995 | -0.498 | 0.004 | 0 | 0 |
| 2024-05-16 | 720 | 237.2 | 232.95 | 241.45 | 0% | -0.995 | -0.5 | 0.004 | 0 | 0 |
| 2024-05-16 | 725 | 242.25 | 238.05 | 246.45 | 0% | -0.993 | -0.713 | 0.005 | 0 | 0 |
| 2024-05-16 | 730 | 247.175 | 242.9 | 251.45 | 0% | -0.996 | -0.392 | 0.003 | 0 | 0 |
| 2024-05-16 | 735 | 252.35 | 248.1 | 256.6 | 0% | -0.99 | -1.097 | 0.007 | 0 | 0 |
| 2024-05-16 | 740 | 257.2 | 253 | 261.4 | 0% | -0.995 | -0.509 | 0.004 | 0 | 0 |
| 2024-05-16 | 745 | 262.225 | 258 | 266.45 | 0% | -0.994 | -0.624 | 0.004 | 0 | 0 |
| 2024-05-16 | 750 | 267.225 | 263 | 271.45 | 0% | -0.994 | -0.626 | 0.004 | 0 | 0 |
| 2024-05-16 | 755 | 272.2 | 267.95 | 276.45 | 0% | -0.995 | -0.515 | 0.003 | 0 | 0 |
| 2024-05-16 | 760 | 277.075 | 272.95 | 281.2 | 0% | -0.925 | -9.828 | 0.035 | 0 | 0 |
| 2024-05-16 | 765 | 282.075 | 277.95 | 286.2 | 0% | -0.926 | -9.872 | 0.035 | 0 | 0 |
| 2024-05-16 | 770 | 287.225 | 283 | 291.45 | 0% | -0.995 | -0.627 | 0.004 | 0 | 0 |
| 2024-05-16 | 775 | 292.1 | 287.95 | 296.25 | 0% | -0.926 | -10.048 | 0.035 | 0 | 0 |
| 2024-05-16 | 780 | 297.175 | 292.9 | 301.45 | 0% | -0.997 | -0.409 | 0.003 | 0 | 0 |
| 2024-05-16 | 785 | 302.175 | 297.9 | 306.45 | 0% | -0.997 | -0.41 | 0.003 | 0 | 0 |
| 2024-05-16 | 790 | 307.175 | 302.9 | 311.45 | 0% | -0.997 | -0.412 | 0.003 | 0 | 0 |
| 2024-05-16 | 795 | 312.175 | 307.9 | 316.45 | 0% | -0.997 | -0.414 | 0.003 | 0 | 0 |
| 2024-05-16 | 800 | 317.175 | 312.95 | 321.4 | 0% | -0.997 | -0.415 | 0.003 | 0 | 0 |
| 2024-05-16 | 805 | 322.225 | 317.85 | 326.6 | 0% | -0.995 | -0.643 | 0.004 | 0 | 0 |
| 2024-05-16 | 810 | 327.175 | 322.9 | 331.45 | 0% | -0.997 | -0.418 | 0.003 | 0 | 0 |
| 2024-05-16 | 815 | 332.175 | 327.95 | 336.4 | 0% | -0.997 | -0.42 | 0.003 | 0 | 0 |
| 2024-05-16 | 820 | 337.175 | 332.95 | 341.4 | 0% | -0.997 | -0.421 | 0.003 | 0 | 0 |
| 2024-05-16 | 825 | 342.225 | 337.9 | 346.55 | 0% | -0.995 | -0.652 | 0.004 | 0 | 0 |
| 2024-05-16 | 830 | 347.125 | 343 | 351.25 | 0% | -0.999 | -0.079 | 0 | 0 | 0 |
| 2024-05-16 | 835 | 352.2 | 347.85 | 356.55 | 0% | -0.996 | -0.539 | 0.003 | 0 | 0 |
| 2024-05-16 | 840 | 357.2 | 353 | 361.4 | 0% | -0.996 | -0.541 | 0.003 | 0 | 0 |
| 2024-05-16 | 845 | 362.2 | 357.85 | 366.55 | 0% | -0.996 | -0.542 | 0.003 | 0 | 0 |
| 2024-05-16 | 850 | 367.2 | 362.85 | 371.55 | 0% | -0.996 | -0.544 | 0.003 | 0 | 0 |
| 2024-05-16 | 855 | 372.15 | 367.9 | 376.4 | 0% | -0.998 | -0.283 | 0.002 | 0 | 0 |
| 2024-05-16 | 860 | 377.2 | 373 | 381.4 | 0% | -0.996 | -0.547 | 0.003 | 0 | 0 |
| 2024-05-16 | 865 | 382.15 | 377.9 | 386.4 | 0% | -0.998 | -0.283 | 0.002 | 0 | 0 |
| 2024-05-16 | 870 | 387.2 | 382.9 | 391.5 | 0% | -0.996 | -0.551 | 0.003 | 0 | 0 |
| 2024-05-16 | 880 | 397.1 | 392.9 | 401.3 | 0% | -0.935 | -10.919 | 0.032 | 0 | 0 |
| 2024-05-16 | 900 | 416.925 | 412.95 | 420.9 | 0% | -0.941 | -10.244 | 0.03 | 0 | 0 |
| 2024-05-16 | 920 | 437.175 | 432.8 | 441.55 | 0% | -0.997 | -0.428 | 0.002 | 0 | 0 |
| 2024-05-16 | 940 | 457.15 | 452.8 | 461.5 | 0% | -0.998 | -0.298 | 0.002 | 0 | 0 |
