| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.79 | 302 | 228 | 763 | 831 | 224 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 510 | 430.55 | 423.6 | 437.5 | 0% | 0.994 | -0.273 | 0.028 | 0 | 0 |
| 2024-05-20 | 520 | 420.55 | 413.6 | 427.5 | 0% | 0.993 | -0.269 | 0.028 | 0 | 0 |
| 2024-05-20 | 530 | 410.15 | 403.6 | 416.7 | 0% | 0.998 | -0.117 | 0.009 | 0 | 0 |
| 2024-05-20 | 540 | 400.2 | 393.6 | 406.8 | 0% | 0.997 | -0.133 | 0.012 | 0 | 0 |
| 2024-05-20 | 550 | 390.6 | 383.7 | 397.5 | 0% | 0.993 | -0.272 | 0.03 | 0 | 0 |
| 2024-05-20 | 560 | 380.65 | 373.7 | 387.6 | 0% | 0.992 | -0.284 | 0.033 | 0 | 0 |
| 2024-05-20 | 570 | 370.65 | 363.7 | 377.6 | 0% | 0.992 | -0.28 | 0.033 | 0 | 0 |
| 2024-05-20 | 580 | 360.25 | 353.7 | 366.8 | 0% | 0.997 | -0.135 | 0.013 | 0 | 0 |
| 2024-05-20 | 590 | 350.65 | 343.7 | 357.6 | 0% | 0.992 | -0.272 | 0.034 | 0 | 0 |
| 2024-05-20 | 600 | 339.6 | 333.8 | 345.4 | 0% | 0.957 | -1.29 | 0.142 | 1 | 0 |
| 2024-05-20 | 610 | 329.95 | 323.8 | 336.1 | 0% | 0.952 | -1.398 | 0.155 | 0 | 0 |
| 2024-05-20 | 620 | 320 | 313.8 | 326.2 | 0% | 0.95 | -1.403 | 0.16 | 1 | 0 |
| 2024-05-20 | 630 | 310.65 | 303.8 | 317.5 | 0% | 0.992 | -0.255 | 0.035 | 5 | 0 |
| 2024-05-20 | 640 | 299.85 | 294.2 | 305.5 | 0% | 0.951 | -1.265 | 0.157 | 0 | 0 |
| 2024-05-20 | 650 | 290.85 | 283.9 | 297.8 | 0% | 0.989 | -0.307 | 0.045 | 0 | 0 |
| 2024-05-20 | 660 | 280.5 | 273.9 | 287.1 | 0% | 0.994 | -0.193 | 0.026 | 0 | 0 |
| 2024-05-20 | 670 | 270.75 | 263.9 | 277.6 | 0% | 0.99 | -0.268 | 0.042 | 0 | 0 |
| 2024-05-20 | 680 | 259.85 | 254 | 265.7 | 0% | 0.943 | -1.25 | 0.177 | 0 | 0 |
| 2024-05-20 | 690 | 250.6 | 244 | 257.2 | 0% | 0.992 | -0.213 | 0.033 | 0 | 0 |
| 2024-05-20 | 700 | 239.85 | 234 | 245.7 | 0% | 0.939 | -1.224 | 0.186 | 0 | 0 |
| 2024-05-20 | 710 | 229.9 | 224 | 235.8 | 0% | 0.937 | -1.225 | 0.193 | 0 | 0 |
| 2024-05-20 | 720 | 221 | 214.1 | 227.9 | 0% | 0.985 | -0.317 | 0.06 | 0 | 0 |
| 2024-05-20 | 730 | 209.15 | 204.2 | 214.1 | 0% | 0.946 | -0.932 | 0.17 | 0 | 0 |
| 2024-05-20 | 740 | 199.1 | 194.1 | 204.1 | 0% | 0.944 | -0.92 | 0.175 | 1 | 0 |
| 2024-05-20 | 750 | 191.1 | 184.2 | 198 | 0% | 0.981 | -0.329 | 0.071 | 0 | 0 |
| 2024-05-20 | 760 | 180.65 | 174.2 | 187.1 | 0% | 0.991 | -0.199 | 0.038 | 0 | 0 |
| 2024-05-20 | 770 | 170.6 | 164.2 | 177 | 0% | 0.992 | -0.179 | 0.033 | 0 | 0 |
| 2024-05-20 | 780 | 160.9 | 154.3 | 167.5 | 0% | 0.984 | -0.263 | 0.062 | 0 | 0 |
| 2024-05-20 | 790 | 149.4 | 144.4 | 154.4 | 0% | 0.927 | -0.898 | 0.214 | 0 | 0 |
| 2024-05-20 | 795 | 144.4 | 139.4 | 149.4 | 0% | 0.926 | -0.89 | 0.218 | 0 | 0 |
| 2024-05-20 | 800 | 141.3 | 134.4 | 148.2 | 0% | 0.973 | -0.349 | 0.098 | 1 | 0 |
| 2024-05-20 | 805 | 136.05 | 129.5 | 142.6 | 0% | 0.978 | -0.288 | 0.081 | 0 | 0 |
| 2024-05-20 | 810 | 130.9 | 124.5 | 137.3 | 0% | 0.982 | -0.248 | 0.068 | 0 | 0 |
| 2024-05-20 | 815 | 124.55 | 119.6 | 129.5 | 0% | 0.916 | -0.869 | 0.239 | 0 | 0 |
| 2024-05-20 | 820 | 119.6 | 114.6 | 124.6 | 0% | 0.913 | -0.873 | 0.246 | 1 | 0 |
| 2024-05-20 | 825 | 116.25 | 109.7 | 122.8 | 0% | 0.97 | -0.323 | 0.104 | 0 | 0 |
| 2024-05-20 | 830 | 111.7 | 104.8 | 118.6 | 0% | 0.958 | -0.41 | 0.14 | 0 | 0 |
| 2024-05-20 | 835 | 106.95 | 101 | 112.9 | 0% | 0.951 | -0.452 | 0.159 | 0 | 0 |
| 2024-05-20 | 840 | 101.25 | 97 | 105.5 | 0% | 0.968 | -0.313 | 0.113 | 1 | 0 |
| 2024-05-20 | 845 | 96.2 | 92 | 100.4 | 0% | 0.968 | -0.299 | 0.111 | 32 | 0 |
| 2024-05-20 | 850 | 91.5 | 87 | 96 | 0% | 0.957 | -0.355 | 0.141 | 32 | 0 |
| 2024-05-20 | 855 | 86.5 | 82 | 91 | 0% | 0.956 | -0.351 | 0.145 | 0 | 0 |
| 2024-05-20 | 860 | 82 | 78 | 86 | 0% | 0.867 | -0.938 | 0.334 | 14 | 1 |
| 2024-05-20 | 865 | 77.25 | 73 | 81.5 | 0% | 0.93 | -0.465 | 0.209 | 1 | 0 |
| 2024-05-20 | 870 | 72 | 68 | 76 | 0% | 0.934 | -0.42 | 0.2 | 6 | 0 |
| 2024-05-20 | 875 | 67.5 | 63 | 72 | 0% | 0.916 | -0.485 | 0.239 | 4 | 0 |
| 2024-05-20 | 880 | 63.6 | 60.6 | 66.6 | 0% | 0.885 | -0.613 | 0.301 | 5 | 0 |
| 2024-05-20 | 885 | 60.3 | 56.7 | 63.9 | 0% | 0.847 | -0.776 | 0.368 | 0 | 0 |
| 2024-05-20 | 890 | 54.55 | 51.2 | 57.9 | 0% | 0.852 | -0.683 | 0.359 | 2 | 0 |
| 2024-05-20 | 895 | 49.65 | 48.2 | 51.1 | 0% | 0.841 | -0.673 | 0.376 | 2 | 0 |
| 2024-05-20 | 900 | 45.6 | 44 | 47.2 | +39.2% | 0.833 | -0.641 | 0.388 | 70 | 1 |
| 2024-05-20 | 902.5 | 44.75 | 42.5 | 47 | 0% | 0.781 | -0.852 | 0.459 | 0 | 0 |
| 2024-05-20 | 905 | 43.9 | 40.7 | 47.1 | 0% | 0.754 | -0.954 | 0.49 | 6 | 0 |
| 2024-05-20 | 907.5 | 40.2 | 39.2 | 41.2 | 0% | 0.761 | -0.849 | 0.482 | 1 | 1 |
| 2024-05-20 | 910 | 38.75 | 37.4 | 40.1 | 0% | 0.751 | -0.84 | 0.493 | 13 | 1 |
| 2024-05-20 | 912.5 | 36.65 | 35.8 | 37.5 | 0% | 0.726 | -0.906 | 0.517 | 8 | 2 |
| 2024-05-20 | 915 | 34.85 | 33.9 | 35.8 | 0% | 0.708 | -0.935 | 0.534 | 12 | 2 |
| 2024-05-20 | 917.5 | 33 | 31.8 | 34.2 | 0% | 0.693 | -0.938 | 0.546 | 5 | 0 |
| 2024-05-20 | 920 | 33.3 | 30.3 | 36.3 | +30.6% | 0.683 | -0.897 | 0.553 | 12 | 3 |
| 2024-05-20 | 925 | 28.55 | 27.4 | 29.7 | 0% | 0.639 | -0.964 | 0.582 | 10 | 7 |
| 2024-05-20 | 930 | 25.55 | 24.8 | 26.3 | 0% | 0.595 | -1.034 | 0.603 | 17 | 4 |
| 2024-05-20 | 935 | 23.2 | 22.6 | 23.8 | +32.2% | 0.555 | -1.07 | 0.614 | 9 | 43 |
| 2024-05-20 | 940 | 20.5 | 19.9 | 21.1 | +41.8% | 0.516 | -1.067 | 0.62 | 18 | 59 |
| 2024-05-20 | 945 | 18.2 | 17.7 | 18.7 | +60% | 0.477 | -1.066 | 0.619 | 6 | 12 |
| 2024-05-20 | 950 | 15.85 | 15.2 | 16.5 | +46.4% | 0.439 | -1.07 | 0.613 | 17 | 43 |
| 2024-05-20 | 955 | 13.95 | 13.3 | 14.6 | +47.8% | 0.396 | -0.995 | 0.599 | 14 | 13 |
| 2024-05-20 | 960 | 12 | 11.5 | 12.5 | +54% | 0.363 | -0.993 | 0.583 | 20 | 42 |
| 2024-05-20 | 965 | 10.25 | 9.9 | 10.6 | +64% | 0.324 | -0.932 | 0.559 | 17 | 12 |
| 2024-05-20 | 970 | 9.15 | 8.6 | 9.7 | +67.6% | 0.295 | -0.912 | 0.536 | 109 | 3 |
| 2024-05-20 | 975 | 7.95 | 7.3 | 8.6 | +66% | 0.264 | -0.866 | 0.508 | 13 | 8 |
| 2024-05-20 | 980 | 6.55 | 6.2 | 6.9 | 0% | 0.234 | -0.812 | 0.477 | 9 | 2 |
| 2024-05-20 | 985 | 5.65 | 5.2 | 6.1 | 0% | 0.198 | -0.709 | 0.432 | 2 | 2 |
| 2024-05-20 | 990 | 4.7 | 4.5 | 4.9 | 0% | 0.177 | -0.675 | 0.404 | 6 | 3 |
| 2024-05-20 | 995 | 4 | 3.7 | 4.3 | +46.4% | 0.157 | -0.632 | 0.374 | 14 | 2 |
| 2024-05-20 | 1,000 | 3.4 | 3.1 | 3.7 | +32.2% | 0.135 | -0.566 | 0.337 | 67 | 13 |
| 2024-05-20 | 1,005 | 2.875 | 2.65 | 3.1 | 0% | 0.117 | -0.518 | 0.306 | 13 | 3 |
| 2024-05-20 | 1,010 | 2.4 | 2.25 | 2.55 | +23.5% | 0.101 | -0.465 | 0.275 | 10 | 1 |
| 2024-05-20 | 1,015 | 2.125 | 1.85 | 2.4 | +30.6% | 0.09 | -0.434 | 0.252 | 26 | 1 |
| 2024-05-20 | 1,020 | 1.725 | 1.6 | 1.85 | +16.7% | 0.076 | -0.379 | 0.221 | 3 | 2 |
| 2024-05-20 | 1,025 | 1.55 | 1.35 | 1.75 | 0% | 0.066 | -0.347 | 0.2 | 13 | 6 |
| 2024-05-20 | 1,030 | 1.35 | 1.1 | 1.6 | 0% | 0.06 | -0.326 | 0.184 | 14 | 0 |
| 2024-05-20 | 1,035 | 1.325 | 0.9 | 1.75 | 0% | 0.057 | -0.325 | 0.178 | 13 | 0 |
| 2024-05-20 | 1,040 | 1.5 | 0.7 | 2.3 | 0% | 0.06 | -0.361 | 0.185 | 4 | 0 |
| 2024-05-20 | 1,045 | 0.95 | 0.4 | 1.5 | 0% | 0.038 | -0.229 | 0.128 | 2 | 1 |
| 2024-05-20 | 1,050 | 0.925 | 0.35 | 1.5 | 0% | 0.04 | -0.256 | 0.135 | 33 | 0 |
| 2024-05-20 | 1,055 | 0.9 | 0.3 | 1.5 | 0% | 0.021 | -0.132 | 0.077 | 11 | 2 |
| 2024-05-20 | 1,060 | 0.875 | 0.25 | 1.5 | 0% | 0.033 | -0.227 | 0.115 | 2 | 1 |
| 2024-05-20 | 1,065 | 0.85 | 0.2 | 1.5 | 0% | 0.035 | -0.247 | 0.12 | 0 | 0 |
| 2024-05-20 | 1,070 | 1.575 | 0.2 | 2.95 | 0% | 0.053 | -0.399 | 0.167 | 1 | 0 |
| 2024-05-20 | 1,075 | 1.525 | 0.15 | 2.9 | 0% | 0.05 | -0.392 | 0.161 | 3 | 0 |
| 2024-05-20 | 1,080 | 1.5 | 0.15 | 2.85 | 0% | 0.049 | -0.391 | 0.157 | 11 | 0 |
| 2024-05-20 | 1,090 | 0.35 | 0.1 | 0.6 | 0% | 0.016 | -0.127 | 0.062 | 12 | 0 |
| 2024-05-20 | 1,100 | 0.8 | 0.1 | 1.5 | 0% | 0.028 | -0.248 | 0.101 | 4 | 0 |
| 2024-05-20 | 1,110 | 0.8 | 0.1 | 1.5 | 0% | 0.027 | -0.251 | 0.098 | 0 | 0 |
| 2024-05-20 | 1,120 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,130 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,140 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,150 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-20 | 1,160 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,170 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,180 | 0.775 | 0.05 | 1.5 | 0% | 0.021 | -0.263 | 0.079 | 2 | 0 |
| 2024-05-20 | 1,190 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,200 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,220 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,240 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,260 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,280 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,300 | 1.975 | 0.05 | 3.9 | 0% | 0.034 | -0.596 | 0.116 | 1 | 0 |
| 2024-05-20 | 1,320 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,340 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,360 | 0.05 | 0 | 0.1 | 0% | 0.002 | -0.029 | 0.008 | 0 | 6 |
| 2024-05-20 | 1,380 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
