| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.38 | 769 | 714 | 3,982 | 4,056 | 142 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 310 | 174.475 | 171.15 | 177.8 | 0% | 0.952 | -0.516 | 0.098 | 0 | 0 |
| 2024-05-22 | 320 | 164.475 | 161.15 | 167.8 | 0% | 0.949 | -0.508 | 0.102 | 0 | 0 |
| 2024-05-22 | 330 | 154.525 | 151.2 | 157.85 | 0% | 0.946 | -0.505 | 0.108 | 0 | 0 |
| 2024-05-22 | 340 | 144.575 | 141.25 | 147.9 | 0% | 0.942 | -0.501 | 0.114 | 0 | 0 |
| 2024-05-22 | 350 | 134.6 | 131.25 | 137.95 | 0% | 0.938 | -0.497 | 0.12 | 0 | 0 |
| 2024-05-22 | 360 | 124.65 | 121.3 | 128 | 0% | 0.934 | -0.492 | 0.127 | 0 | 0 |
| 2024-05-22 | 370 | 114.65 | 111.3 | 118 | 0% | 0.929 | -0.481 | 0.133 | 0 | 0 |
| 2024-05-22 | 380 | 104.7 | 101.35 | 108.05 | 0% | 0.923 | -0.474 | 0.141 | 1 | 0 |
| 2024-05-22 | 390 | 94.7 | 91.35 | 98.05 | 0% | 0.917 | -0.461 | 0.149 | 0 | 0 |
| 2024-05-22 | 400 | 84.775 | 81.45 | 88.1 | 0% | 0.91 | -0.452 | 0.16 | 0 | 0 |
| 2024-05-22 | 405 | 79.8 | 76.45 | 83.15 | 0% | 0.905 | -0.449 | 0.166 | 0 | 0 |
| 2024-05-22 | 410 | 74.825 | 71.45 | 78.2 | 0% | 0.9 | -0.445 | 0.172 | 0 | 0 |
| 2024-05-22 | 415 | 69.875 | 66.5 | 73.25 | 0% | 0.996 | -0.072 | 0.012 | 3 | 0 |
| 2024-05-22 | 420 | 64.925 | 61.55 | 68.3 | 0% | 0.992 | -0.082 | 0.021 | 0 | 0 |
| 2024-05-22 | 425 | 60 | 56.65 | 63.35 | 0% | 0.986 | -0.095 | 0.034 | 0 | 0 |
| 2024-05-22 | 430 | 55.1 | 51.75 | 58.45 | 0% | 0.979 | -0.11 | 0.05 | 1 | 0 |
| 2024-05-22 | 435 | 50.225 | 46.9 | 53.55 | 0% | 0.97 | -0.127 | 0.068 | 3 | 0 |
| 2024-05-22 | 440 | 45.475 | 42.2 | 48.75 | 0% | 0.952 | -0.156 | 0.098 | 3 | 0 |
| 2024-05-22 | 445 | 40.225 | 37.35 | 43.1 | 0% | 0.965 | -0.122 | 0.075 | 0 | 0 |
| 2024-05-22 | 450 | 35.6 | 32.7 | 38.5 | 0% | 0.936 | -0.162 | 0.123 | 2 | 0 |
| 2024-05-22 | 455 | 31.725 | 28.6 | 34.85 | 0% | 0.873 | -0.25 | 0.204 | 3 | 0 |
| 2024-05-22 | 460 | 28.225 | 25.2 | 31.25 | 0% | 0.809 | -0.328 | 0.267 | 4 | 0 |
| 2024-05-22 | 462.5 | 24.475 | 22.85 | 26.1 | 0% | 0.84 | -0.248 | 0.238 | 0 | 0 |
| 2024-05-22 | 465 | 23.325 | 20.45 | 26.2 | 0% | 0.785 | -0.313 | 0.287 | 42 | 0 |
| 2024-05-22 | 467.5 | 21.925 | 20.05 | 23.8 | 0% | 0.745 | -0.353 | 0.315 | 0 | 0 |
| 2024-05-22 | 470 | 19.175 | 18.2 | 20.15 | +6.8% | 0.734 | -0.326 | 0.322 | 46 | 7 |
| 2024-05-22 | 472.5 | 18.25 | 16.55 | 19.95 | 0% | 0.686 | -0.373 | 0.348 | 0 | 0 |
| 2024-05-22 | 475 | 15.875 | 14.9 | 16.85 | +15.1% | 0.661 | -0.361 | 0.359 | 39 | 10 |
| 2024-05-22 | 477.5 | 14.5 | 13.4 | 15.6 | +8.9% | 0.635 | -0.337 | 0.369 | 2 | 1 |
| 2024-05-22 | 480 | 12.85 | 12.15 | 13.55 | +4.3% | 0.592 | -0.35 | 0.381 | 286 | 54 |
| 2024-05-22 | 482.5 | 11.45 | 10.85 | 12.05 | +3.2% | 0.549 | -0.374 | 0.388 | 41 | 29 |
| 2024-05-22 | 485 | 10.15 | 9.6 | 10.7 | +2.8% | 0.51 | -0.373 | 0.391 | 193 | 27 |
| 2024-05-22 | 487.5 | 8.85 | 8.3 | 9.4 | +36.4% | 0.472 | -0.37 | 0.39 | 4 | 15 |
| 2024-05-22 | 490 | 7.875 | 7.5 | 8.25 | +2.8% | 0.433 | -0.362 | 0.386 | 313 | 47 |
| 2024-05-22 | 492.5 | 6.9 | 6.45 | 7.35 | 0% | 0.392 | -0.346 | 0.377 | 0 | 5 |
| 2024-05-22 | 495 | 6 | 5.6 | 6.4 | -2.4% | 0.358 | -0.34 | 0.366 | 139 | 11 |
| 2024-05-22 | 497.5 | 5.25 | 4.95 | 5.55 | +8% | 0.324 | -0.328 | 0.353 | 3 | 22 |
| 2024-05-22 | 500 | 4.65 | 4.3 | 5 | +13.8% | 0.291 | -0.312 | 0.336 | 647 | 189 |
| 2024-05-22 | 502.5 | 3.95 | 3.6 | 4.3 | +26.8% | 0.251 | -0.279 | 0.312 | 2 | 5 |
| 2024-05-22 | 505 | 3.275 | 3.05 | 3.5 | +6.9% | 0.223 | -0.262 | 0.292 | 378 | 53 |
| 2024-05-22 | 510 | 2.385 | 2.17 | 2.6 | -2.8% | 0.177 | -0.233 | 0.255 | 209 | 137 |
| 2024-05-22 | 515 | 1.88 | 1.56 | 2.2 | +37.4% | 0.129 | -0.185 | 0.206 | 302 | 128 |
| 2024-05-22 | 520 | 1.26 | 1.03 | 1.49 | +8.7% | 0.096 | -0.151 | 0.167 | 448 | 11 |
| 2024-05-22 | 525 | 0.865 | 0.78 | 0.95 | +15.9% | 0.072 | -0.122 | 0.134 | 391 | 4 |
| 2024-05-22 | 530 | 0.6 | 0.55 | 0.65 | +16% | 0.054 | -0.099 | 0.107 | 46 | 2 |
| 2024-05-22 | 535 | 0.465 | 0.27 | 0.66 | +18.8% | 0.037 | -0.073 | 0.079 | 58 | 8 |
| 2024-05-22 | 540 | 0.34 | 0.25 | 0.43 | +19.2% | 0.03 | -0.064 | 0.067 | 169 | 2 |
| 2024-05-22 | 545 | 0.255 | 0.11 | 0.4 | 0% | 0.024 | -0.056 | 0.056 | 34 | 0 |
| 2024-05-22 | 550 | 0.775 | 0.08 | 1.47 | -16.7% | 0.015 | -0.037 | 0.038 | 95 | 2 |
| 2024-05-22 | 555 | 0.45 | 0.1 | 0.8 | 0% | 0.034 | -0.089 | 0.073 | 5 | 0 |
| 2024-05-22 | 560 | 0.14 | 0.01 | 0.27 | 0% | 0.013 | -0.036 | 0.033 | 10 | 0 |
| 2024-05-22 | 565 | 0.13 | 0.01 | 0.25 | 0% | 0.012 | -0.034 | 0.03 | 18 | 0 |
| 2024-05-22 | 570 | 0.845 | 0 | 1.69 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 575 | 0.835 | 0 | 1.67 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 580 | 1.13 | 0 | 2.26 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-22 | 585 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-22 | 590 | 1.275 | 0 | 2.55 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 595 | 1.12 | 0 | 2.24 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 600 | 1.12 | 0 | 2.24 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-22 | 605 | 1.115 | 0 | 2.23 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 610 | 1.115 | 0 | 2.23 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 615 | 1.115 | 0 | 2.23 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 620 | 1.115 | 0 | 2.23 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 630 | 1.11 | 0 | 2.22 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 640 | 1.11 | 0 | 2.22 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 650 | 1.11 | 0 | 2.22 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 660 | 1.11 | 0 | 2.22 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 670 | 1.11 | 0 | 2.22 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 680 | 1.11 | 0 | 2.22 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 690 | 1.11 | 0 | 2.22 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 700 | 1.11 | 0 | 2.22 | 0% | 0 | 0 | 0 | 1 | 0 |
