| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 49.1 | 1,374 | 1,222 | 3,104 | 2,910 | 236 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 510 | 428.75 | 421.3 | 436.2 | 0% | 0.961 | -5.154 | 0.071 | 0 | 0 |
| 2024-05-20 | 520 | 418.1 | 411.1 | 425.1 | 0% | 0.965 | -4.483 | 0.066 | 0 | 0 |
| 2024-05-20 | 530 | 409.3 | 401.8 | 416.8 | 0% | 0.957 | -5.43 | 0.078 | 0 | 0 |
| 2024-05-20 | 540 | 398.3 | 391.2 | 405.4 | 0% | 0.961 | -4.608 | 0.071 | 0 | 0 |
| 2024-05-20 | 550 | 389.7 | 382.2 | 397.2 | 0% | 0.999 | -0.193 | 0.004 | 0 | 0 |
| 2024-05-20 | 560 | 378.7 | 371.3 | 386.1 | 0% | 0.956 | -4.948 | 0.079 | 0 | 0 |
| 2024-05-20 | 570 | 368.7 | 361.2 | 376.2 | 0% | 0.954 | -4.971 | 0.082 | 0 | 0 |
| 2024-05-20 | 580 | 358.75 | 351.3 | 366.2 | 0% | 0.953 | -4.937 | 0.083 | 0 | 0 |
| 2024-05-20 | 590 | 349.2 | 341.7 | 356.7 | 0% | 0.95 | -5.17 | 0.088 | 0 | 0 |
| 2024-05-20 | 600 | 338.95 | 331.5 | 346.4 | 0% | 0.949 | -4.974 | 0.089 | 2 | 0 |
| 2024-05-20 | 610 | 328.85 | 321.4 | 336.3 | 0% | 0.948 | -4.883 | 0.09 | 2 | 0 |
| 2024-05-20 | 620 | 318.95 | 311.5 | 326.4 | 0% | 0.946 | -4.897 | 0.093 | 1 | 0 |
| 2024-05-20 | 630 | 308.75 | 301.7 | 315.8 | 0% | 0.948 | -4.542 | 0.091 | 0 | 0 |
| 2024-05-20 | 640 | 299.05 | 293.9 | 304.2 | 0% | 0.956 | -3.619 | 0.08 | 0 | 0 |
| 2024-05-20 | 650 | 290.1 | 284.2 | 296 | 0% | 0.992 | -0.634 | 0.019 | 0 | 0 |
| 2024-05-20 | 660 | 279.6 | 273.2 | 286 | 0% | 0.942 | -4.527 | 0.099 | 0 | 0 |
| 2024-05-20 | 670 | 270.15 | 263.8 | 276.5 | 0% | 0.991 | -0.672 | 0.022 | 0 | 0 |
| 2024-05-20 | 680 | 258.75 | 251.5 | 266 | 0% | 0.938 | -4.439 | 0.104 | 0 | 0 |
| 2024-05-20 | 690 | 248.6 | 241.4 | 255.8 | 0% | 0.937 | -4.293 | 0.105 | 0 | 0 |
| 2024-05-20 | 700 | 239.65 | 233.2 | 246.1 | 0% | 0.933 | -4.394 | 0.111 | 0 | 0 |
| 2024-05-20 | 710 | 229.65 | 223.2 | 236.1 | 0% | 0.93 | -4.344 | 0.114 | 0 | 0 |
| 2024-05-20 | 720 | 218.1 | 212.8 | 223.4 | 0% | 0.949 | -2.905 | 0.089 | 0 | 0 |
| 2024-05-20 | 730 | 209.25 | 205 | 213.5 | 0% | 0.946 | -2.926 | 0.093 | 0 | 0 |
| 2024-05-20 | 740 | 198.9 | 194.3 | 203.5 | 0% | 0.944 | -2.889 | 0.096 | 1 | 0 |
| 2024-05-20 | 750 | 190.6 | 184.4 | 196.8 | 0% | 0.979 | -1.006 | 0.043 | 0 | 0 |
| 2024-05-20 | 760 | 178.9 | 174.3 | 183.5 | 0% | 0.939 | -2.81 | 0.103 | 0 | 0 |
| 2024-05-20 | 770 | 168.95 | 164.5 | 173.4 | 0% | 0.937 | -2.716 | 0.105 | 0 | 0 |
| 2024-05-20 | 775 | 163.3 | 158.1 | 168.5 | 0% | 0.935 | -2.746 | 0.108 | 0 | 0 |
| 2024-05-20 | 780 | 158.95 | 154.4 | 163.5 | 0% | 0.933 | -2.724 | 0.11 | 2 | 0 |
| 2024-05-20 | 785 | 154 | 149.4 | 158.6 | 0% | 0.93 | -2.751 | 0.114 | 0 | 0 |
| 2024-05-20 | 790 | 149 | 144.4 | 153.6 | 0% | 0.929 | -2.726 | 0.116 | 0 | 0 |
| 2024-05-20 | 795 | 143.25 | 138.1 | 148.4 | 0% | 0.929 | -2.603 | 0.115 | 0 | 0 |
| 2024-05-20 | 800 | 139.1 | 134.6 | 143.6 | 0% | 0.925 | -2.676 | 0.121 | 0 | 0 |
| 2024-05-20 | 805 | 134 | 129.4 | 138.6 | 0% | 0.923 | -2.649 | 0.123 | 0 | 0 |
| 2024-05-20 | 810 | 129.1 | 124.6 | 133.6 | 0% | 0.921 | -2.622 | 0.126 | 9 | 0 |
| 2024-05-20 | 815 | 123.3 | 118.1 | 128.5 | 0% | 0.92 | -2.547 | 0.127 | 0 | 0 |
| 2024-05-20 | 820 | 119.05 | 114.5 | 123.6 | 0% | 0.916 | -2.565 | 0.131 | 8 | 0 |
| 2024-05-20 | 825 | 114.1 | 109.6 | 118.6 | 0% | 0.914 | -2.535 | 0.134 | 4 | 0 |
| 2024-05-20 | 830 | 109.2 | 104.8 | 113.6 | 0% | 0.911 | -2.504 | 0.137 | 0 | 0 |
| 2024-05-20 | 835 | 105 | 101 | 109 | 0% | 0.986 | -0.397 | 0.03 | 3 | 0 |
| 2024-05-20 | 840 | 100.25 | 96 | 104.5 | 0% | 0.976 | -0.609 | 0.048 | 2 | 0 |
| 2024-05-20 | 845 | 95.1 | 91 | 99.2 | 0% | 0.981 | -0.479 | 0.039 | 8 | 0 |
| 2024-05-20 | 850 | 90.2 | 86.1 | 94.3 | 0% | 0.976 | -0.555 | 0.048 | 15 | 0 |
| 2024-05-20 | 855 | 85.25 | 81 | 89.5 | 0% | 0.973 | -0.588 | 0.053 | 0 | 0 |
| 2024-05-20 | 860 | 80.2 | 76 | 84.4 | 0% | 0.974 | -0.542 | 0.051 | 8 | 0 |
| 2024-05-20 | 865 | 75 | 71 | 79 | 0% | 0.955 | -0.843 | 0.081 | 4 | 3 |
| 2024-05-20 | 870 | 70.8 | 66.2 | 75.4 | 0% | 0.947 | -0.919 | 0.092 | 3 | 0 |
| 2024-05-20 | 875 | 65 | 61 | 69 | 0% | 0.981 | -0.36 | 0.04 | 8 | 2 |
| 2024-05-20 | 880 | 60.9 | 57 | 64.8 | 0% | 0.937 | -0.941 | 0.105 | 8 | 4 |
| 2024-05-20 | 882.5 | 57.85 | 54 | 61.7 | 0% | 0.959 | -0.608 | 0.075 | 0 | 0 |
| 2024-05-20 | 885 | 56.2 | 52.1 | 60.3 | 0% | 0.923 | -1.073 | 0.123 | 19 | 0 |
| 2024-05-20 | 887.5 | 53.4 | 50 | 56.8 | 0% | 0.932 | -0.91 | 0.112 | 2 | 0 |
| 2024-05-20 | 890 | 50.9 | 47.2 | 54.6 | 0% | 0.929 | -0.899 | 0.115 | 4 | 0 |
| 2024-05-20 | 892.5 | 48.5 | 45 | 52 | 0% | 0.923 | -0.937 | 0.123 | 0 | 0 |
| 2024-05-20 | 895 | 47.4 | 45.3 | 49.5 | +22.7% | 0.915 | -0.982 | 0.133 | 10 | 2 |
| 2024-05-20 | 897.5 | 46.6 | 43.2 | 50 | 0% | 0.83 | -2.053 | 0.215 | 2 | 0 |
| 2024-05-20 | 900 | 43.95 | 41 | 46.9 | +32.1% | 0.868 | -1.417 | 0.182 | 28 | 6 |
| 2024-05-20 | 902.5 | 41.4 | 38.6 | 44.2 | 0% | 0.823 | -1.916 | 0.221 | 1 | 0 |
| 2024-05-20 | 905 | 39.35 | 36.9 | 41.8 | 0% | 0.807 | -2.005 | 0.233 | 26 | 0 |
| 2024-05-20 | 907.5 | 37.75 | 34.9 | 40.6 | 0% | 0.783 | -2.201 | 0.25 | 21 | 0 |
| 2024-05-20 | 910 | 35.35 | 33 | 37.7 | +58.4% | 0.803 | -1.774 | 0.236 | 82 | 8 |
| 2024-05-20 | 912.5 | 32.3 | 31.2 | 33.4 | 0% | 0.775 | -1.976 | 0.256 | 29 | 0 |
| 2024-05-20 | 915 | 30.7 | 29.3 | 32.1 | +63.1% | 0.758 | -2.015 | 0.266 | 59 | 13 |
| 2024-05-20 | 917.5 | 30.75 | 28.3 | 33.2 | +21.3% | 0.704 | -2.62 | 0.294 | 77 | 2 |
| 2024-05-20 | 920 | 28.35 | 26 | 30.7 | +37.9% | 0.703 | -2.335 | 0.295 | 73 | 44 |
| 2024-05-20 | 925 | 25.1 | 23.1 | 27.1 | +48.5% | 0.652 | -2.571 | 0.315 | 99 | 45 |
| 2024-05-20 | 930 | 22.05 | 19.8 | 24.3 | +45.2% | 0.604 | -2.667 | 0.328 | 147 | 47 |
| 2024-05-20 | 935 | 18.8 | 17.6 | 20 | +46.2% | 0.555 | -2.76 | 0.337 | 69 | 38 |
| 2024-05-20 | 940 | 15.75 | 15.2 | 16.3 | +59.1% | 0.506 | -2.7 | 0.34 | 133 | 93 |
| 2024-05-20 | 945 | 13.45 | 12.9 | 14 | +57% | 0.457 | -2.691 | 0.338 | 60 | 146 |
| 2024-05-20 | 950 | 11.05 | 10.4 | 11.7 | +61.6% | 0.406 | -2.581 | 0.33 | 163 | 130 |
| 2024-05-20 | 955 | 9.35 | 8.8 | 9.9 | +67.5% | 0.361 | -2.535 | 0.319 | 58 | 30 |
| 2024-05-20 | 960 | 8.45 | 7.2 | 9.7 | +74.6% | 0.317 | -2.415 | 0.303 | 82 | 123 |
| 2024-05-20 | 965 | 7.25 | 5.9 | 8.6 | +118% | 0.301 | -2.68 | 0.297 | 87 | 15 |
| 2024-05-20 | 970 | 7 | 4.7 | 9.3 | +70% | 0.233 | -2.044 | 0.26 | 36 | 93 |
| 2024-05-20 | 975 | 4.3 | 3.8 | 4.8 | +74.3% | 0.194 | -1.817 | 0.234 | 48 | 27 |
| 2024-05-20 | 980 | 2.55 | 1.7 | 3.4 | +77.9% | 0.165 | -1.65 | 0.211 | 53 | 61 |
| 2024-05-20 | 985 | 2.575 | 2.35 | 2.8 | +58.2% | 0.134 | -1.429 | 0.184 | 816 | 47 |
| 2024-05-20 | 990 | 2.075 | 1.9 | 2.25 | +92% | 0.111 | -1.253 | 0.161 | 57 | 36 |
| 2024-05-20 | 995 | 1.625 | 1.5 | 1.75 | +50% | 0.086 | -1.02 | 0.134 | 43 | 51 |
| 2024-05-20 | 1,000 | 1.4 | 1.15 | 1.65 | +84.9% | 0.076 | -0.967 | 0.122 | 127 | 87 |
| 2024-05-20 | 1,005 | 1.175 | 0.9 | 1.45 | +88.7% | 0.059 | -0.791 | 0.101 | 18 | 47 |
| 2024-05-20 | 1,010 | 0.9 | 0.7 | 1.1 | +86.1% | 0.049 | -0.681 | 0.086 | 28 | 10 |
| 2024-05-20 | 1,015 | 0.925 | 0.55 | 1.3 | +169.2% | 0.056 | -0.85 | 0.096 | 30 | 6 |
| 2024-05-20 | 1,020 | 0.775 | 0.4 | 1.15 | 0% | 0.032 | -0.49 | 0.061 | 26 | 30 |
| 2024-05-20 | 1,025 | 2.25 | 0.2 | 4.3 | 0% | 0.086 | -1.537 | 0.134 | 13 | 0 |
| 2024-05-20 | 1,030 | 2.175 | 0.15 | 4.2 | 0% | 0.081 | -1.522 | 0.128 | 20 | 0 |
| 2024-05-20 | 1,035 | 2.125 | 0.15 | 4.1 | 0% | 0.078 | -1.518 | 0.124 | 11 | 0 |
| 2024-05-20 | 1,040 | 2.1 | 0.1 | 4.1 | -4% | 0.016 | -0.288 | 0.033 | 41 | 21 |
| 2024-05-20 | 1,045 | 2.075 | 0.05 | 4.1 | 0% | 0.072 | -1.532 | 0.117 | 8 | 0 |
| 2024-05-20 | 1,050 | 2.025 | 0.05 | 4 | 0% | 0.069 | -1.523 | 0.113 | 34 | 0 |
| 2024-05-20 | 1,055 | 2.025 | 0.05 | 4 | 0% | 0.012 | -0.255 | 0.027 | 47 | 1 |
| 2024-05-20 | 1,060 | 2.025 | 0.05 | 4 | 0% | 0.065 | -1.557 | 0.108 | 23 | 0 |
| 2024-05-20 | 1,065 | 0.575 | 0.05 | 1.1 | 0% | 0.004 | -0.082 | 0.01 | 2 | 48 |
| 2024-05-20 | 1,070 | 0.425 | 0.05 | 0.8 | 0% | 0.004 | -0.083 | 0.009 | 50 | 2 |
| 2024-05-20 | 1,075 | 0.8 | 0.05 | 1.55 | 0% | 0.032 | -0.791 | 0.06 | 0 | 0 |
| 2024-05-20 | 1,080 | 1.975 | 0.05 | 3.9 | 0% | 0.059 | -1.588 | 0.1 | 5 | 0 |
| 2024-05-20 | 1,090 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 61 | 0 |
| 2024-05-20 | 1,100 | 0.725 | 0 | 1.45 | 0% | 0.003 | -0.085 | 0.008 | 35 | 1 |
| 2024-05-20 | 1,110 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,120 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,130 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,140 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-20 | 1,150 | 1.9 | 0 | 3.8 | 0% | 0.003 | -0.089 | 0.007 | 0 | 1 |
| 2024-05-20 | 1,160 | 1.25 | 0 | 2.5 | 0% | 0.003 | -0.089 | 0.006 | 0 | 1 |
| 2024-05-20 | 1,170 | 0.525 | 0 | 1.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,180 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,190 | 0.575 | 0.05 | 1.1 | 0% | 0.016 | -0.692 | 0.035 | 5 | 0 |
| 2024-05-20 | 1,200 | 0.2 | 0 | 0.4 | 0% | 0.002 | -0.091 | 0.006 | 13 | 11 |
| 2024-05-20 | 1,220 | 0.025 | 0 | 0.05 | 0% | 0.002 | -0.092 | 0.006 | 10 | 28 |
| 2024-05-20 | 1,240 | 0.2 | 0 | 0.4 | 0% | 0.002 | -0.093 | 0.005 | 12 | 9 |
| 2024-05-20 | 1,260 | 0.025 | 0 | 0.05 | 0% | 0.002 | -0.094 | 0.005 | 10 | 5 |
| 2024-05-20 | 1,280 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,300 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,320 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-20 | 1,340 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,360 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,380 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
