| 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 | 1.11 | 0 | 2.22 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 320 | 1.11 | 0 | 2.22 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 330 | 1.11 | 0 | 2.22 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 340 | 1.415 | 0 | 2.83 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 350 | 1.115 | 0 | 2.23 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 360 | 1.12 | 0 | 2.24 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-22 | 370 | 0.97 | 0 | 1.94 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-22 | 380 | 1.42 | 0 | 2.84 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-22 | 390 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-22 | 400 | 0.835 | 0.01 | 1.66 | 0% | -0.008 | -0.029 | 0.022 | 17 | 2 |
| 2024-05-22 | 405 | 0.16 | 0.05 | 0.27 | 0% | -0.012 | -0.039 | 0.03 | 7 | 0 |
| 2024-05-22 | 410 | 0.135 | 0.07 | 0.2 | 0% | -0.013 | -0.042 | 0.034 | 11 | 2 |
| 2024-05-22 | 415 | 0.19 | 0.04 | 0.34 | 0% | -0.015 | -0.043 | 0.037 | 29 | 0 |
| 2024-05-22 | 420 | 0.23 | 0.08 | 0.38 | 0% | -0.018 | -0.049 | 0.044 | 1,271 | 0 |
| 2024-05-22 | 425 | 0.285 | 0.14 | 0.43 | 0% | -0.025 | -0.063 | 0.057 | 241 | 5 |
| 2024-05-22 | 430 | 0.34 | 0.18 | 0.5 | -8.6% | -0.027 | -0.061 | 0.061 | 71 | 6 |
| 2024-05-22 | 435 | 0.415 | 0.28 | 0.55 | -11.9% | -0.032 | -0.067 | 0.071 | 108 | 2 |
| 2024-05-22 | 440 | 0.73 | 0.49 | 0.97 | -15.8% | -0.051 | -0.099 | 0.103 | 129 | 20 |
| 2024-05-22 | 445 | 0.82 | 0.7 | 0.94 | -23.1% | -0.059 | -0.102 | 0.115 | 188 | 30 |
| 2024-05-22 | 450 | 1.135 | 1 | 1.27 | -12.1% | -0.083 | -0.129 | 0.149 | 366 | 25 |
| 2024-05-22 | 455 | 1.44 | 1.14 | 1.74 | -5.5% | -0.117 | -0.165 | 0.192 | 327 | 168 |
| 2024-05-22 | 460 | 2.23 | 2.08 | 2.38 | -6.3% | -0.159 | -0.201 | 0.237 | 230 | 100 |
| 2024-05-22 | 462.5 | 2.6 | 2.33 | 2.87 | -8.8% | -0.184 | -0.219 | 0.261 | 5 | 5 |
| 2024-05-22 | 465 | 3.265 | 2.73 | 3.8 | -18.2% | -0.21 | -0.235 | 0.282 | 301 | 35 |
| 2024-05-22 | 467.5 | 3.625 | 3.25 | 4 | -22.2% | -0.24 | -0.253 | 0.305 | 21 | 54 |
| 2024-05-22 | 470 | 4.35 | 4.1 | 4.6 | -4.8% | -0.274 | -0.274 | 0.327 | 127 | 52 |
| 2024-05-22 | 472.5 | 5.75 | 4.8 | 6.7 | -12.5% | -0.307 | -0.285 | 0.344 | 7 | 41 |
| 2024-05-22 | 475 | 6.025 | 5.35 | 6.7 | -21.6% | -0.346 | -0.306 | 0.361 | 111 | 34 |
| 2024-05-22 | 477.5 | 7 | 6.5 | 7.5 | -13% | -0.377 | -0.299 | 0.372 | 4 | 25 |
| 2024-05-22 | 480 | 7.725 | 7.2 | 8.25 | -5.9% | -0.416 | -0.307 | 0.382 | 107 | 22 |
| 2024-05-22 | 482.5 | 8.75 | 6.8 | 10.7 | -10.8% | -0.455 | -0.318 | 0.389 | 3 | 31 |
| 2024-05-22 | 485 | 10.05 | 9.5 | 10.6 | -3% | -0.495 | -0.302 | 0.391 | 29 | 7 |
| 2024-05-22 | 487.5 | 11.35 | 10.75 | 11.95 | -20.9% | -0.535 | -0.297 | 0.389 | 2 | 1 |
| 2024-05-22 | 490 | 12.75 | 12.05 | 13.45 | -9.5% | -0.571 | -0.307 | 0.384 | 216 | 4 |
| 2024-05-22 | 492.5 | 14.475 | 13.75 | 15.2 | 0% | -0.612 | -0.287 | 0.375 | 0 | 0 |
| 2024-05-22 | 495 | 16.25 | 15.4 | 17.1 | 0% | -0.647 | -0.281 | 0.363 | 47 | 0 |
| 2024-05-22 | 497.5 | 17.75 | 16.65 | 18.85 | 0% | -0.688 | -0.258 | 0.345 | 0 | 0 |
| 2024-05-22 | 500 | 19.025 | 17 | 21.05 | 0% | -0.737 | -0.216 | 0.318 | 24 | 0 |
| 2024-05-22 | 502.5 | 21.6 | 19.15 | 24.05 | 0% | -0.75 | -0.231 | 0.31 | 0 | 0 |
| 2024-05-22 | 505 | 23.15 | 20.25 | 26.05 | 0% | -0.796 | -0.189 | 0.276 | 10 | 0 |
| 2024-05-22 | 510 | 27.925 | 24.9 | 30.95 | 0% | -0.823 | -0.19 | 0.252 | 3 | 0 |
| 2024-05-22 | 515 | 32.7 | 30.1 | 35.3 | -4.8% | -0.88 | -0.133 | 0.193 | 2 | 41 |
| 2024-05-22 | 520 | 37.15 | 34.2 | 40.1 | 0% | -0.797 | -0.33 | 0.276 | 14 | 2 |
| 2024-05-22 | 525 | 42.025 | 39.2 | 44.85 | 0% | -0.898 | -0.146 | 0.172 | 0 | 0 |
| 2024-05-22 | 530 | 46.325 | 42.95 | 49.7 | 0% | -0.95 | -0.068 | 0.096 | 4 | 0 |
| 2024-05-22 | 535 | 51.35 | 47.95 | 54.75 | 0% | -0.952 | -0.074 | 0.093 | 0 | 0 |
| 2024-05-22 | 540 | 56.35 | 52.9 | 59.8 | 0% | -0.955 | -0.076 | 0.089 | 0 | 0 |
| 2024-05-22 | 545 | 61.35 | 57.9 | 64.8 | 0% | -0.957 | -0.078 | 0.085 | 0 | 0 |
| 2024-05-22 | 550 | 66.35 | 62.9 | 69.8 | 0% | -0.959 | -0.08 | 0.082 | 0 | 0 |
| 2024-05-22 | 555 | 71.325 | 67.9 | 74.75 | 0% | -0.962 | -0.078 | 0.077 | 0 | 0 |
| 2024-05-22 | 560 | 76.35 | 72.9 | 79.8 | 0% | -0.963 | -0.083 | 0.076 | 0 | 0 |
| 2024-05-22 | 565 | 81.35 | 77.9 | 84.8 | 0% | -0.964 | -0.085 | 0.074 | 0 | 0 |
| 2024-05-22 | 570 | 86.375 | 82.95 | 89.8 | 0% | -0.964 | -0.09 | 0.074 | 0 | 0 |
| 2024-05-22 | 575 | 91.35 | 87.9 | 94.8 | 0% | -0.966 | -0.088 | 0.07 | 0 | 0 |
| 2024-05-22 | 580 | 96.35 | 92.9 | 99.8 | 0% | -0.968 | -0.09 | 0.068 | 0 | 0 |
| 2024-05-22 | 585 | 101.35 | 97.9 | 104.8 | 0% | -0.969 | -0.091 | 0.067 | 0 | 0 |
| 2024-05-22 | 590 | 106.35 | 102.9 | 109.8 | 0% | -0.969 | -0.092 | 0.065 | 0 | 0 |
| 2024-05-22 | 595 | 111.625 | 107.9 | 115.35 | 0% | -0.957 | -0.143 | 0.088 | 0 | 0 |
| 2024-05-22 | 600 | 116.35 | 112.9 | 119.8 | 0% | -0.971 | -0.095 | 0.063 | 0 | 0 |
| 2024-05-22 | 605 | 121.325 | 117.9 | 124.75 | 0% | -0.973 | -0.092 | 0.06 | 0 | 0 |
| 2024-05-22 | 610 | 126.35 | 122.9 | 129.8 | 0% | -0.972 | -0.098 | 0.06 | 0 | 0 |
| 2024-05-22 | 615 | 131.175 | 127 | 135.35 | 0% | -0.983 | -0.057 | 0.038 | 0 | 0 |
| 2024-05-22 | 620 | 136.275 | 132.8 | 139.75 | 0% | -0.979 | -0.079 | 0.047 | 0 | 0 |
| 2024-05-22 | 630 | 146.325 | 142.9 | 149.75 | 0% | -0.975 | -0.098 | 0.055 | 0 | 0 |
| 2024-05-22 | 640 | 156.35 | 152.9 | 159.8 | 0% | -0.975 | -0.104 | 0.055 | 0 | 0 |
| 2024-05-22 | 650 | 166.325 | 162.9 | 169.75 | 0% | -0.977 | -0.102 | 0.052 | 0 | 0 |
| 2024-05-22 | 660 | 176.3 | 172.9 | 179.7 | 0% | -0.981 | -0.091 | 0.044 | 0 | 0 |
| 2024-05-22 | 670 | 186.325 | 182.9 | 189.75 | 0% | -0.98 | -0.097 | 0.044 | 0 | 0 |
| 2024-05-22 | 680 | 196.325 | 192.9 | 199.75 | 0% | -0.981 | -0.099 | 0.043 | 0 | 0 |
| 2024-05-22 | 690 | 206.325 | 202.9 | 209.75 | 0% | -0.981 | -0.1 | 0.043 | 0 | 0 |
| 2024-05-22 | 700 | 216.325 | 212.9 | 219.75 | 0% | -0.982 | -0.101 | 0.042 | 0 | 0 |
