| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.63 | 8,646 | 3,925 | 11,437 | 12,521 | 206 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 310 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-23 | 320 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-23 | 330 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 340 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 350 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 360 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-23 | 370 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 65 | 0 |
| 2024-05-23 | 380 | 0.01 | 0 | 0.02 | 0% | -0.001 | -0.061 | 0.001 | 141 | 1 |
| 2024-05-23 | 390 | 2.15 | 0 | 4.3 | 0% | -0.001 | -0.06 | 0.001 | 10 | 1 |
| 2024-05-23 | 400 | 0.08 | 0 | 0.16 | 0% | -0.001 | -0.059 | 0.001 | 58 | 26 |
| 2024-05-23 | 405 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-05-23 | 410 | 0.06 | 0 | 0.12 | 0% | -0.006 | -0.265 | 0.004 | 28 | 1 |
| 2024-05-23 | 412.5 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 415 | 0.21 | 0.02 | 0.4 | 0% | -0.016 | -0.723 | 0.01 | 44 | 0 |
| 2024-05-23 | 417.5 | 0.045 | 0.02 | 0.07 | 0% | -0.005 | -0.205 | 0.004 | 0 | 0 |
| 2024-05-23 | 420 | 0.055 | 0.02 | 0.09 | 0% | -0.006 | -0.222 | 0.004 | 86 | 4 |
| 2024-05-23 | 422.5 | 1.28 | 0 | 2.56 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 425 | 0.575 | 0 | 1.15 | 0% | -0.004 | -0.143 | 0.003 | 311 | 14 |
| 2024-05-23 | 427.5 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 430 | 0.235 | 0.04 | 0.43 | +22.2% | -0.012 | -0.41 | 0.008 | 252 | 4 |
| 2024-05-23 | 432.5 | 0.575 | 0 | 1.15 | 0% | -0.014 | -0.436 | 0.009 | 0 | 4 |
| 2024-05-23 | 435 | 0.125 | 0 | 0.25 | -16.7% | -0.012 | -0.372 | 0.008 | 187 | 14 |
| 2024-05-23 | 437.5 | 0.575 | 0 | 1.15 | 0% | -0.021 | -0.614 | 0.013 | 0 | 1 |
| 2024-05-23 | 440 | 0.575 | 0 | 1.15 | -50% | -0.013 | -0.335 | 0.008 | 230 | 3 |
| 2024-05-23 | 442.5 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 445 | 0.07 | 0.02 | 0.12 | -16.7% | -0.015 | -0.356 | 0.009 | 147 | 6 |
| 2024-05-23 | 447.5 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-23 | 450 | 0.09 | 0.02 | 0.16 | -46.7% | -0.014 | -0.289 | 0.009 | 1,304 | 32 |
| 2024-05-23 | 452.5 | 0.69 | 0 | 1.38 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-23 | 455 | 0.1 | 0.04 | 0.16 | -69.6% | -0.015 | -0.251 | 0.009 | 587 | 132 |
| 2024-05-23 | 457.5 | 0.13 | 0.05 | 0.21 | -23.1% | -0.021 | -0.328 | 0.012 | 1,285 | 38 |
| 2024-05-23 | 460 | 0.275 | 0 | 0.55 | -58.6% | -0.025 | -0.37 | 0.015 | 922 | 240 |
| 2024-05-23 | 462.5 | 0.395 | 0 | 0.79 | -37.2% | -0.049 | -0.67 | 0.026 | 186 | 89 |
| 2024-05-23 | 465 | 0.185 | 0.05 | 0.32 | -68.9% | -0.042 | -0.498 | 0.023 | 445 | 250 |
| 2024-05-23 | 467.5 | 0.26 | 0.2 | 0.32 | -65.9% | -0.064 | -0.674 | 0.031 | 407 | 242 |
| 2024-05-23 | 470 | 0.335 | 0.24 | 0.43 | -67.3% | -0.082 | -0.75 | 0.038 | 532 | 414 |
| 2024-05-23 | 472.5 | 0.51 | 0.39 | 0.63 | -55.4% | -0.114 | -0.887 | 0.048 | 3,073 | 327 |
| 2024-05-23 | 475 | 0.65 | 0.4 | 0.9 | -59.4% | -0.168 | -1.118 | 0.063 | 532 | 381 |
| 2024-05-23 | 477.5 | 1.055 | 0.79 | 1.32 | -42.8% | -0.227 | -1.204 | 0.076 | 197 | 382 |
| 2024-05-23 | 480 | 1.615 | 1.3 | 1.93 | -49% | -0.336 | -1.487 | 0.092 | 415 | 254 |
| 2024-05-23 | 482.5 | 2.63 | 2.47 | 2.79 | -31.7% | -0.452 | -1.507 | 0.099 | 138 | 290 |
| 2024-05-23 | 485 | 3.875 | 3.65 | 4.1 | -30.9% | -0.584 | -1.445 | 0.098 | 323 | 330 |
| 2024-05-23 | 487.5 | 5.725 | 5.2 | 6.25 | +1.2% | -0.692 | -1.408 | 0.088 | 194 | 215 |
| 2024-05-23 | 490 | 8.175 | 6.4 | 9.95 | -7.2% | -0.699 | -2.136 | 0.087 | 138 | 154 |
| 2024-05-23 | 492.5 | 10.075 | 7.6 | 12.55 | -60.6% | -0.821 | -1.247 | 0.066 | 36 | 53 |
| 2024-05-23 | 495 | 13 | 10.7 | 15.3 | -41.4% | -0.808 | -1.758 | 0.069 | 62 | 4 |
| 2024-05-23 | 497.5 | 14.875 | 11.2 | 18.55 | -27.9% | -0.876 | -1.201 | 0.051 | 8 | 1 |
| 2024-05-23 | 500 | 17.3 | 13.6 | 21 | -23.6% | -0.724 | -4.426 | 0.084 | 72 | 9 |
| 2024-05-23 | 502.5 | 19.75 | 16 | 23.5 | 0% | -0.737 | -4.626 | 0.082 | 0 | 6 |
| 2024-05-23 | 505 | 22.25 | 18.5 | 26 | 0% | -0.749 | -4.811 | 0.08 | 21 | 2 |
| 2024-05-23 | 507.5 | 24.575 | 20.7 | 28.45 | 0% | -0.936 | -0.937 | 0.032 | 0 | 0 |
| 2024-05-23 | 510 | 27.15 | 23.3 | 31 | 0% | -0.769 | -5.142 | 0.076 | 5 | 1 |
| 2024-05-23 | 512.5 | 29.6 | 25.7 | 33.5 | 0% | -0.941 | -1.03 | 0.029 | 0 | 0 |
| 2024-05-23 | 515 | 32.025 | 28.1 | 35.95 | 0% | -0.951 | -0.912 | 0.026 | 0 | 0 |
| 2024-05-23 | 517.5 | 34.55 | 30.6 | 38.5 | 0% | -0.951 | -0.979 | 0.025 | 0 | 0 |
| 2024-05-23 | 520 | 37.075 | 33.15 | 41 | 0% | -0.951 | -1.045 | 0.025 | 1 | 0 |
| 2024-05-23 | 522.5 | 39.6 | 35.7 | 43.5 | 0% | -0.951 | -1.112 | 0.025 | 0 | 0 |
| 2024-05-23 | 525 | 42.05 | 38.15 | 45.95 | 0% | -0.957 | -1.029 | 0.023 | 0 | 0 |
| 2024-05-23 | 527.5 | 44.525 | 40.6 | 48.45 | 0% | -0.96 | -0.991 | 0.021 | 0 | 0 |
| 2024-05-23 | 530 | 47.025 | 43.1 | 50.95 | 0% | -0.962 | -1.005 | 0.021 | 0 | 0 |
| 2024-05-23 | 532.5 | 49.5 | 45.6 | 53.4 | 0% | -0.965 | -0.962 | 0.019 | 0 | 0 |
| 2024-05-23 | 535 | 52.025 | 48.1 | 55.95 | 0% | -0.964 | -1.029 | 0.02 | 0 | 0 |
| 2024-05-23 | 537.5 | 54.525 | 50.6 | 58.45 | 0% | -0.965 | -1.041 | 0.019 | 0 | 0 |
| 2024-05-23 | 540 | 57.125 | 53.3 | 60.95 | 0% | -0.96 | -1.271 | 0.022 | 0 | 0 |
| 2024-05-23 | 542.5 | 59.65 | 55.85 | 63.45 | 0% | -0.96 | -1.338 | 0.022 | 0 | 0 |
| 2024-05-23 | 545 | 62.125 | 58.3 | 65.95 | 0% | -0.962 | -1.298 | 0.021 | 0 | 0 |
| 2024-05-23 | 547.5 | 64.65 | 60.85 | 68.45 | 0% | -0.962 | -1.364 | 0.021 | 0 | 0 |
| 2024-05-23 | 550 | 67.125 | 63.3 | 70.95 | 0% | -0.964 | -1.322 | 0.02 | 0 | 0 |
| 2024-05-23 | 552.5 | 69.65 | 65.85 | 73.45 | 0% | -0.964 | -1.389 | 0.02 | 0 | 0 |
| 2024-05-23 | 555 | 72.125 | 68.3 | 75.95 | 0% | -0.966 | -1.345 | 0.019 | 0 | 0 |
| 2024-05-23 | 560 | 77.125 | 73.3 | 80.95 | 0% | -0.967 | -1.366 | 0.018 | 0 | 0 |
| 2024-05-23 | 565 | 82.15 | 78.35 | 85.95 | 0% | -0.967 | -1.445 | 0.018 | 0 | 0 |
| 2024-05-23 | 570 | 87.125 | 83.3 | 90.95 | 0% | -0.97 | -1.406 | 0.017 | 0 | 0 |
| 2024-05-23 | 575 | 92.075 | 88.2 | 95.95 | 0% | -0.973 | -1.302 | 0.016 | 0 | 0 |
| 2024-05-23 | 580 | 97.05 | 93.2 | 100.9 | 0% | -0.975 | -1.254 | 0.015 | 0 | 0 |
| 2024-05-23 | 585 | 102.1 | 98.25 | 105.95 | 0% | -0.974 | -1.395 | 0.015 | 0 | 0 |
| 2024-05-23 | 590 | 107.1 | 103.25 | 110.95 | 0% | -0.975 | -1.41 | 0.015 | 0 | 0 |
| 2024-05-23 | 595 | 112.1 | 108.25 | 115.95 | 0% | -0.975 | -1.425 | 0.015 | 0 | 0 |
| 2024-05-23 | 600 | 117.1 | 113.25 | 120.95 | 0% | -0.976 | -1.439 | 0.014 | 0 | 0 |
| 2024-05-23 | 605 | 122.075 | 118.25 | 125.9 | 0% | -0.978 | -1.386 | 0.013 | 0 | 0 |
| 2024-05-23 | 610 | 127.075 | 123.25 | 130.9 | 0% | -0.978 | -1.398 | 0.013 | 0 | 0 |
| 2024-05-23 | 615 | 131.95 | 128 | 135.9 | 0% | -0.984 | -1.053 | 0.01 | 0 | 0 |
| 2024-05-23 | 620 | 136.95 | 133 | 140.9 | 0% | -0.984 | -1.061 | 0.01 | 0 | 0 |
| 2024-05-23 | 625 | 141.95 | 138 | 145.9 | 0% | -0.985 | -1.069 | 0.01 | 0 | 0 |
| 2024-05-23 | 630 | 146.95 | 143 | 150.9 | 0% | -0.985 | -1.077 | 0.01 | 0 | 0 |
| 2024-05-23 | 635 | 151.925 | 148 | 155.85 | 0% | -0.986 | -1.005 | 0.009 | 0 | 0 |
| 2024-05-23 | 640 | 156.95 | 153 | 160.9 | 0% | -0.985 | -1.092 | 0.009 | 0 | 0 |
| 2024-05-23 | 645 | 161.95 | 158 | 165.9 | 0% | -0.986 | -1.099 | 0.009 | 0 | 0 |
| 2024-05-23 | 650 | 166.95 | 163 | 170.9 | 0% | -0.986 | -1.106 | 0.009 | 0 | 0 |
| 2024-05-23 | 655 | 171.925 | 168 | 175.85 | 0% | -0.987 | -1.031 | 0.008 | 0 | 0 |
| 2024-05-23 | 660 | 176.95 | 173 | 180.9 | 0% | -0.986 | -1.12 | 0.009 | 0 | 0 |
| 2024-05-23 | 665 | 182.025 | 178.2 | 185.85 | 0% | -0.984 | -1.361 | 0.01 | 0 | 0 |
| 2024-05-23 | 670 | 187.05 | 183.2 | 190.9 | 0% | -0.984 | -1.446 | 0.01 | 0 | 0 |
| 2024-05-23 | 675 | 192.025 | 188.2 | 195.85 | 0% | -0.985 | -1.376 | 0.01 | 0 | 0 |
| 2024-05-23 | 680 | 197.05 | 193.2 | 200.9 | 0% | -0.984 | -1.459 | 0.01 | 0 | 0 |
| 2024-05-23 | 685 | 202.025 | 198.2 | 205.85 | 0% | -0.985 | -1.391 | 0.009 | 0 | 0 |
| 2024-05-23 | 690 | 207 | 203.2 | 210.8 | 0% | -0.986 | -1.317 | 0.009 | 0 | 0 |
| 2024-05-23 | 700 | 216.925 | 213 | 220.85 | 0% | -0.989 | -1.082 | 0.007 | 0 | 0 |
| 2024-05-23 | 710 | 226.875 | 223 | 230.75 | 0% | -0.991 | -0.911 | 0.006 | 0 | 0 |
| 2024-05-23 | 720 | 236.925 | 233 | 240.85 | 0% | -0.989 | -1.1 | 0.007 | 0 | 0 |
| 2024-05-23 | 730 | 246.85 | 242.85 | 250.85 | 0% | -0.992 | -0.834 | 0.005 | 0 | 0 |
| 2024-05-23 | 740 | 256.975 | 253.15 | 260.8 | 0% | -0.988 | -1.291 | 0.008 | 0 | 0 |
| 2024-05-23 | 750 | 267 | 263.15 | 270.85 | 0% | -0.988 | -1.388 | 0.008 | 0 | 0 |
