| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.17 | 1,303 | 1,118 | 6,017 | 6,278 | 200 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 310 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 320 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 330 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-22 | 340 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-22 | 350 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 97 | 0 |
| 2024-05-22 | 360 | 0.655 | 0.01 | 1.3 | 0% | -0.022 | -0.246 | 0.038 | 15 | 0 |
| 2024-05-22 | 370 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 380 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-22 | 390 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-22 | 400 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 260 | 0 |
| 2024-05-22 | 405 | 0.65 | 0 | 1.3 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-05-22 | 410 | 0.18 | 0 | 0.36 | 0% | 0 | 0 | 0 | 195 | 0 |
| 2024-05-22 | 412.5 | 0.655 | 0 | 1.31 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 415 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 232 | 0 |
| 2024-05-22 | 417.5 | 0.12 | 0 | 0.24 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 420 | 0.17 | 0.08 | 0.26 | -9.1% | -0.01 | -0.048 | 0.019 | 443 | 8 |
| 2024-05-22 | 422.5 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 425 | 0.145 | 0 | 0.29 | 0% | 0 | 0 | 0 | 696 | 0 |
| 2024-05-22 | 427.5 | 0.155 | 0 | 0.31 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 430 | 0.16 | 0 | 0.32 | 0% | 0 | 0 | 0 | 98 | 0 |
| 2024-05-22 | 432.5 | 0.17 | 0 | 0.34 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-22 | 435 | 0.185 | 0 | 0.37 | -30% | -0.016 | -0.059 | 0.028 | 275 | 3 |
| 2024-05-22 | 437.5 | 0.2 | 0.01 | 0.39 | 0% | -0.022 | -0.078 | 0.037 | 10 | 0 |
| 2024-05-22 | 440 | 0.225 | 0.02 | 0.43 | -13.3% | -0.027 | -0.095 | 0.045 | 437 | 13 |
| 2024-05-22 | 442.5 | 0.32 | 0.21 | 0.43 | 0% | -0.029 | -0.096 | 0.048 | 0 | 3 |
| 2024-05-22 | 445 | 0.385 | 0.27 | 0.5 | 0% | -0.037 | -0.115 | 0.058 | 297 | 56 |
| 2024-05-22 | 447.5 | 0.445 | 0.32 | 0.57 | 0% | -0.046 | -0.136 | 0.069 | 20 | 0 |
| 2024-05-22 | 450 | 0.415 | 0.26 | 0.57 | -21.6% | -0.045 | -0.123 | 0.068 | 385 | 64 |
| 2024-05-22 | 452.5 | 0.555 | 0.42 | 0.69 | -21.7% | -0.053 | -0.136 | 0.077 | 2 | 51 |
| 2024-05-22 | 455 | 0.64 | 0.46 | 0.82 | +5.3% | -0.079 | -0.195 | 0.105 | 243 | 64 |
| 2024-05-22 | 457.5 | 0.895 | 0.79 | 1 | -23% | -0.095 | -0.22 | 0.121 | 7 | 76 |
| 2024-05-22 | 460 | 1.015 | 0.81 | 1.22 | -4.8% | -0.113 | -0.245 | 0.138 | 260 | 74 |
| 2024-05-22 | 462.5 | 1.305 | 1.09 | 1.52 | -15.8% | -0.135 | -0.272 | 0.155 | 48 | 36 |
| 2024-05-22 | 465 | 1.695 | 1.5 | 1.89 | -1.6% | -0.164 | -0.31 | 0.177 | 480 | 108 |
| 2024-05-22 | 467.5 | 2.125 | 1.94 | 2.31 | -30.4% | -0.188 | -0.322 | 0.193 | 97 | 18 |
| 2024-05-22 | 470 | 2.64 | 2.43 | 2.85 | -5.5% | -0.229 | -0.368 | 0.217 | 236 | 66 |
| 2024-05-22 | 472.5 | 3.09 | 2.78 | 3.4 | -25.9% | -0.26 | -0.375 | 0.232 | 35 | 28 |
| 2024-05-22 | 475 | 3.85 | 3.55 | 4.15 | -3.3% | -0.305 | -0.405 | 0.251 | 283 | 67 |
| 2024-05-22 | 477.5 | 4.75 | 4.4 | 5.1 | -5.1% | -0.358 | -0.451 | 0.268 | 112 | 99 |
| 2024-05-22 | 480 | 5.625 | 5.45 | 5.8 | -8.6% | -0.402 | -0.439 | 0.277 | 98 | 38 |
| 2024-05-22 | 482.5 | 6.675 | 6.45 | 6.9 | -15.3% | -0.453 | -0.444 | 0.284 | 71 | 10 |
| 2024-05-22 | 485 | 7.9 | 7.65 | 8.15 | -0.3% | -0.506 | -0.444 | 0.286 | 192 | 155 |
| 2024-05-22 | 487.5 | 9.375 | 8.7 | 10.05 | -7.1% | -0.554 | -0.467 | 0.283 | 69 | 11 |
| 2024-05-22 | 490 | 10.675 | 9.95 | 11.4 | 0% | -0.606 | -0.437 | 0.275 | 180 | 12 |
| 2024-05-22 | 492.5 | 12.05 | 10.95 | 13.15 | 0% | -0.668 | -0.373 | 0.26 | 1 | 5 |
| 2024-05-22 | 495 | 13.55 | 12 | 15.1 | 0% | -0.726 | -0.321 | 0.238 | 91 | 2 |
| 2024-05-22 | 497.5 | 15.9 | 14.65 | 17.15 | 0% | -0.753 | -0.33 | 0.226 | 1 | 0 |
| 2024-05-22 | 500 | 18.5 | 16.3 | 20.7 | -3.6% | -0.755 | -0.389 | 0.225 | 38 | 5 |
| 2024-05-22 | 502.5 | 20.375 | 18.4 | 22.35 | 0% | -0.806 | -0.311 | 0.196 | 0 | 0 |
| 2024-05-22 | 505 | 23.15 | 21.25 | 25.05 | 0% | -0.805 | -0.357 | 0.197 | 29 | 0 |
| 2024-05-22 | 507.5 | 25.125 | 23.2 | 27.05 | 0% | -0.839 | -0.306 | 0.174 | 0 | 0 |
| 2024-05-22 | 510 | 27.45 | 25.15 | 29.75 | 0% | -0.856 | -0.292 | 0.162 | 19 | 0 |
| 2024-05-22 | 512.5 | 29.775 | 27.5 | 32.05 | 0% | -0.871 | -0.276 | 0.15 | 0 | 0 |
| 2024-05-22 | 515 | 32.325 | 30.1 | 34.55 | -5.2% | -0.925 | -0.151 | 0.099 | 87 | 41 |
| 2024-05-22 | 517.5 | 34.3 | 31.75 | 36.85 | 0% | -0.91 | -0.209 | 0.115 | 0 | 0 |
| 2024-05-22 | 520 | 36.775 | 34.15 | 39.4 | 0% | -0.915 | -0.209 | 0.11 | 7 | 0 |
| 2024-05-22 | 522.5 | 39.45 | 35.9 | 43 | 0% | -0.907 | -0.248 | 0.118 | 0 | 0 |
| 2024-05-22 | 525 | 41.4 | 38.35 | 44.45 | 0% | -0.947 | -0.135 | 0.076 | 0 | 0 |
| 2024-05-22 | 527.5 | 43.9 | 40.85 | 46.95 | 0% | -0.949 | -0.138 | 0.074 | 0 | 0 |
| 2024-05-22 | 530 | 46.4 | 43.35 | 49.45 | 0% | -0.95 | -0.14 | 0.072 | 0 | 0 |
| 2024-05-22 | 532.5 | 48.9 | 45.85 | 51.95 | 0% | -0.952 | -0.142 | 0.07 | 0 | 0 |
| 2024-05-22 | 535 | 51.4 | 48.35 | 54.45 | 0% | -0.962 | -0.114 | 0.057 | 0 | 4 |
| 2024-05-22 | 537.5 | 53.9 | 50.85 | 56.95 | 0% | -0.955 | -0.146 | 0.067 | 0 | 0 |
| 2024-05-22 | 540 | 56.4 | 53.35 | 59.45 | 0% | -0.956 | -0.148 | 0.065 | 0 | 0 |
| 2024-05-22 | 542.5 | 58.9 | 55.85 | 61.95 | 0% | -0.957 | -0.15 | 0.064 | 0 | 0 |
| 2024-05-22 | 545 | 61.4 | 58.35 | 64.45 | 0% | -0.959 | -0.152 | 0.062 | 0 | 0 |
| 2024-05-22 | 547.5 | 63.9 | 60.85 | 66.95 | 0% | -0.96 | -0.154 | 0.061 | 0 | 0 |
| 2024-05-22 | 550 | 66.4 | 63.35 | 69.45 | 0% | -0.961 | -0.155 | 0.06 | 0 | 0 |
| 2024-05-22 | 552.5 | 68.9 | 65.85 | 71.95 | 0% | -0.962 | -0.157 | 0.059 | 0 | 0 |
| 2024-05-22 | 555 | 71.85 | 68.35 | 75.35 | 0% | -0.94 | -0.274 | 0.085 | 0 | 0 |
| 2024-05-22 | 560 | 76.85 | 73.35 | 80.35 | 0% | -0.942 | -0.28 | 0.082 | 0 | 0 |
| 2024-05-22 | 565 | 81.85 | 78.35 | 85.35 | 0% | -0.944 | -0.285 | 0.08 | 0 | 0 |
| 2024-05-22 | 570 | 86.375 | 83.35 | 89.4 | 0% | -0.968 | -0.159 | 0.05 | 0 | 0 |
| 2024-05-22 | 575 | 91.375 | 88.35 | 94.4 | 0% | -0.969 | -0.161 | 0.049 | 0 | 0 |
| 2024-05-22 | 580 | 96.55 | 92.75 | 100.35 | 0% | -0.962 | -0.215 | 0.058 | 0 | 0 |
| 2024-05-22 | 585 | 101.375 | 98.35 | 104.4 | 0% | -0.971 | -0.166 | 0.046 | 0 | 0 |
| 2024-05-22 | 590 | 106.375 | 103.35 | 109.4 | 0% | -0.972 | -0.168 | 0.045 | 0 | 0 |
| 2024-05-22 | 595 | 111.375 | 108.35 | 114.4 | 0% | -0.973 | -0.17 | 0.044 | 0 | 0 |
| 2024-05-22 | 600 | 116.375 | 113.35 | 119.4 | 0% | -0.973 | -0.172 | 0.043 | 0 | 0 |
| 2024-05-22 | 605 | 121.375 | 118.35 | 124.4 | 0% | -0.974 | -0.174 | 0.042 | 0 | 0 |
| 2024-05-22 | 610 | 126.375 | 123.35 | 129.4 | 0% | -0.975 | -0.176 | 0.041 | 0 | 0 |
| 2024-05-22 | 615 | 131.375 | 128.35 | 134.4 | 0% | -0.976 | -0.173 | 0.039 | 0 | 0 |
| 2024-05-22 | 620 | 136.175 | 132 | 140.35 | 0% | -0.987 | -0.09 | 0.022 | 0 | 0 |
| 2024-05-22 | 625 | 141.375 | 138.35 | 144.4 | 0% | -0.977 | -0.176 | 0.038 | 0 | 0 |
| 2024-05-22 | 630 | 146.375 | 143.35 | 149.4 | 0% | -0.978 | -0.178 | 0.037 | 0 | 0 |
| 2024-05-22 | 635 | 151.375 | 148.35 | 154.4 | 0% | -0.978 | -0.18 | 0.036 | 0 | 0 |
| 2024-05-22 | 640 | 156.375 | 153.35 | 159.4 | 0% | -0.979 | -0.181 | 0.036 | 0 | 0 |
| 2024-05-22 | 645 | 161.375 | 158.35 | 164.4 | 0% | -0.979 | -0.183 | 0.035 | 0 | 0 |
| 2024-05-22 | 650 | 166.375 | 163.35 | 169.4 | 0% | -0.979 | -0.184 | 0.035 | 0 | 0 |
| 2024-05-22 | 655 | 171.375 | 168.35 | 174.4 | 0% | -0.98 | -0.186 | 0.034 | 0 | 0 |
| 2024-05-22 | 660 | 176.9 | 173.35 | 180.45 | 0% | -0.963 | -0.367 | 0.057 | 0 | 0 |
| 2024-05-22 | 665 | 181.9 | 178.35 | 185.45 | 0% | -0.9 | -1.161 | 0.126 | 0 | 1 |
| 2024-05-22 | 670 | 186.9 | 183.35 | 190.45 | 0% | -0.964 | -0.372 | 0.056 | 0 | 0 |
| 2024-05-22 | 675 | 191.9 | 188.35 | 195.45 | 0% | -0.965 | -0.375 | 0.055 | 0 | 0 |
| 2024-05-22 | 680 | 196.9 | 193.35 | 200.45 | 0% | -0.965 | -0.377 | 0.055 | 0 | 0 |
| 2024-05-22 | 690 | 206.9 | 203.35 | 210.45 | 0% | -0.966 | -0.382 | 0.054 | 0 | 0 |
| 2024-05-22 | 700 | 216.9 | 213.35 | 220.45 | 0% | -0.967 | -0.387 | 0.053 | 0 | 0 |
| 2024-05-22 | 710 | 226.35 | 223.35 | 229.35 | 0% | -0.983 | -0.191 | 0.029 | 0 | 0 |
| 2024-05-22 | 720 | 236.35 | 233.35 | 239.35 | 0% | -0.983 | -0.194 | 0.029 | 0 | 0 |
| 2024-05-22 | 730 | 246.35 | 243.35 | 249.35 | 0% | -0.984 | -0.196 | 0.028 | 0 | 0 |
