| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.47 | 107 | 66 | 397 | 358 | 212 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 510 | 431.1 | 424.6 | 437.6 | 0% | 0.992 | -0.212 | 0.043 | 0 | 0 |
| 2024-05-20 | 520 | 419.9 | 415.1 | 424.7 | 0% | 0.97 | -0.702 | 0.137 | 0 | 0 |
| 2024-05-20 | 530 | 410.05 | 404.6 | 415.5 | 0% | 0.966 | -0.785 | 0.154 | 0 | 0 |
| 2024-05-20 | 540 | 400.15 | 394.7 | 405.6 | 0% | 0.964 | -0.791 | 0.159 | 0 | 0 |
| 2024-05-20 | 550 | 390.1 | 384.7 | 395.5 | 0% | 0.964 | -0.775 | 0.16 | 0 | 0 |
| 2024-05-20 | 560 | 381.25 | 374.7 | 387.8 | 0% | 0.991 | -0.22 | 0.05 | 0 | 0 |
| 2024-05-20 | 570 | 370.25 | 364.8 | 375.7 | 0% | 0.961 | -0.784 | 0.17 | 0 | 0 |
| 2024-05-20 | 580 | 361.35 | 354.8 | 367.9 | 0% | 0.99 | -0.23 | 0.055 | 0 | 0 |
| 2024-05-20 | 590 | 351.35 | 344.8 | 357.9 | 0% | 0.989 | -0.227 | 0.055 | 0 | 0 |
| 2024-05-20 | 600 | 341.3 | 334.9 | 347.7 | 0% | 0.99 | -0.214 | 0.053 | 0 | 0 |
| 2024-05-20 | 610 | 330.35 | 324.9 | 335.8 | 0% | 0.956 | -0.77 | 0.187 | 0 | 0 |
| 2024-05-20 | 620 | 320.45 | 315 | 325.9 | 0% | 0.954 | -0.774 | 0.193 | 0 | 0 |
| 2024-05-20 | 630 | 310.45 | 305 | 315.9 | 0% | 0.953 | -0.767 | 0.198 | 0 | 0 |
| 2024-05-20 | 640 | 300.4 | 295 | 305.8 | 0% | 0.952 | -0.751 | 0.2 | 0 | 0 |
| 2024-05-20 | 650 | 291.5 | 285.1 | 297.9 | 0% | 0.987 | -0.23 | 0.066 | 0 | 0 |
| 2024-05-20 | 660 | 280.6 | 275.2 | 286 | 0% | 0.948 | -0.756 | 0.214 | 0 | 0 |
| 2024-05-20 | 670 | 270.65 | 265.2 | 276.1 | 0% | 0.946 | -0.758 | 0.221 | 0 | 0 |
| 2024-05-20 | 680 | 261.75 | 255.2 | 268.3 | 0% | 0.983 | -0.258 | 0.083 | 0 | 0 |
| 2024-05-20 | 690 | 250.6 | 245.2 | 256 | 0% | 0.943 | -0.733 | 0.23 | 0 | 0 |
| 2024-05-20 | 700 | 240.8 | 235.4 | 246.2 | 0% | 0.94 | -0.743 | 0.24 | 0 | 0 |
| 2024-05-20 | 710 | 231.9 | 225.4 | 238.4 | 0% | 0.98 | -0.269 | 0.096 | 0 | 0 |
| 2024-05-20 | 720 | 221.8 | 215.4 | 228.2 | 0% | 0.981 | -0.25 | 0.091 | 0 | 0 |
| 2024-05-20 | 730 | 211.95 | 205.4 | 218.5 | 0% | 0.979 | -0.268 | 0.103 | 0 | 0 |
| 2024-05-20 | 740 | 201.85 | 195.4 | 208.3 | 0% | 0.98 | -0.25 | 0.098 | 0 | 0 |
| 2024-05-20 | 750 | 192 | 185.5 | 198.5 | 0% | 0.977 | -0.267 | 0.111 | 0 | 0 |
| 2024-05-20 | 760 | 181.8 | 175.6 | 188 | 0% | 0.98 | -0.235 | 0.099 | 0 | 0 |
| 2024-05-20 | 770 | 172.05 | 165.6 | 178.5 | 0% | 0.974 | -0.265 | 0.12 | 0 | 0 |
| 2024-05-20 | 780 | 161.9 | 155.7 | 168.1 | 0% | 0.976 | -0.241 | 0.112 | 0 | 0 |
| 2024-05-20 | 790 | 152.3 | 145.9 | 158.7 | 0% | 0.967 | -0.288 | 0.146 | 2 | 0 |
| 2024-05-20 | 795 | 145.8 | 141.1 | 150.5 | 0% | 0.921 | -0.595 | 0.297 | 0 | 0 |
| 2024-05-20 | 800 | 142.4 | 136 | 148.8 | 0% | 0.964 | -0.295 | 0.159 | 0 | 0 |
| 2024-05-20 | 805 | 135.7 | 131.1 | 140.3 | 0% | 0.92 | -0.568 | 0.301 | 0 | 0 |
| 2024-05-20 | 810 | 132.5 | 126.3 | 138.7 | 0% | 0.96 | -0.302 | 0.172 | 0 | 0 |
| 2024-05-20 | 815 | 127.6 | 121.4 | 133.8 | 0% | 0.957 | -0.31 | 0.183 | 0 | 0 |
| 2024-05-20 | 820 | 121.2 | 116.5 | 125.9 | 0% | 0.998 | -0.109 | 0.011 | 0 | 0 |
| 2024-05-20 | 825 | 118.15 | 111.7 | 124.6 | 0% | 0.944 | -0.36 | 0.228 | 0 | 0 |
| 2024-05-20 | 830 | 112.9 | 106.9 | 118.9 | 0% | 0.947 | -0.332 | 0.217 | 0 | 0 |
| 2024-05-20 | 835 | 108.35 | 102.1 | 114.6 | 0% | 0.937 | -0.372 | 0.251 | 0 | 0 |
| 2024-05-20 | 840 | 102.95 | 99 | 106.9 | 0% | 0.943 | -0.33 | 0.231 | 0 | 0 |
| 2024-05-20 | 845 | 98.1 | 94.1 | 102.1 | 0% | 0.938 | -0.34 | 0.247 | 0 | 0 |
| 2024-05-20 | 850 | 93.5 | 89 | 98 | 0% | 0.927 | -0.372 | 0.28 | 2 | 0 |
| 2024-05-20 | 855 | 88.5 | 84 | 93 | 0% | 0.925 | -0.367 | 0.288 | 0 | 0 |
| 2024-05-20 | 860 | 83.9 | 80 | 87.8 | 0% | 0.913 | -0.394 | 0.32 | 0 | 0 |
| 2024-05-20 | 865 | 79.45 | 75 | 83.9 | 0% | 0.899 | -0.429 | 0.358 | 0 | 0 |
| 2024-05-20 | 870 | 74.45 | 72.7 | 76.2 | 0% | 0.895 | -0.422 | 0.369 | 13 | 0 |
| 2024-05-20 | 875 | 69.95 | 68.3 | 71.6 | 0% | 0.856 | -0.538 | 0.459 | 21 | 8 |
| 2024-05-20 | 880 | 67.55 | 64.1 | 71 | 0% | 0.833 | -0.589 | 0.506 | 17 | 0 |
| 2024-05-20 | 885 | 62.35 | 59.8 | 64.9 | 0% | 0.828 | -0.565 | 0.515 | 47 | 0 |
| 2024-05-20 | 890 | 59.05 | 55.9 | 62.2 | 0% | 0.798 | -0.633 | 0.57 | 32 | 0 |
| 2024-05-20 | 895 | 54.2 | 51.9 | 56.5 | 0% | 0.786 | -0.621 | 0.59 | 1 | 0 |
| 2024-05-20 | 900 | 49.8 | 48.2 | 51.4 | 0% | 0.768 | -0.626 | 0.618 | 9 | 0 |
| 2024-05-20 | 902.5 | 50 | 46.6 | 53.4 | 0% | 0.736 | -0.723 | 0.663 | 0 | 0 |
| 2024-05-20 | 905 | 46.3 | 45.2 | 47.4 | 0% | 0.739 | -0.663 | 0.658 | 5 | 2 |
| 2024-05-20 | 907.5 | 46.85 | 43.7 | 50 | 0% | 0.707 | -0.763 | 0.697 | 0 | 0 |
| 2024-05-20 | 910 | 44.6 | 41.3 | 47.9 | +29.5% | 0.692 | -0.786 | 0.713 | 6 | 1 |
| 2024-05-20 | 912.5 | 43.2 | 39.8 | 46.6 | 0% | 0.682 | -0.776 | 0.722 | 0 | 0 |
| 2024-05-20 | 915 | 39.4 | 38.2 | 40.6 | 0% | 0.682 | -0.714 | 0.723 | 17 | 0 |
| 2024-05-20 | 917.5 | 39.5 | 36.7 | 42.3 | 0% | 0.657 | -0.781 | 0.745 | 0 | 0 |
| 2024-05-20 | 920 | 36.1 | 34.9 | 37.3 | +28.2% | 0.653 | -0.722 | 0.748 | 10 | 4 |
| 2024-05-20 | 925 | 35 | 32.2 | 37.8 | +19.7% | 0.613 | -0.808 | 0.776 | 11 | 1 |
| 2024-05-20 | 930 | 31.4 | 29.3 | 33.5 | 0% | 0.584 | -0.811 | 0.791 | 11 | 10 |
| 2024-05-20 | 935 | 29.35 | 26.6 | 32.1 | +21.7% | 0.555 | -0.78 | 0.801 | 11 | 20 |
| 2024-05-20 | 940 | 27 | 24.2 | 29.8 | +44.4% | 0.523 | -0.809 | 0.807 | 6 | 12 |
| 2024-05-20 | 945 | 24.4 | 21.8 | 27 | 0% | 0.494 | -0.862 | 0.808 | 3 | 3 |
| 2024-05-20 | 950 | 20.5 | 19.8 | 21.2 | +34.9% | 0.458 | -0.766 | 0.804 | 12 | 7 |
| 2024-05-20 | 955 | 20.65 | 17.8 | 23.5 | 0% | 0.434 | -0.823 | 0.798 | 7 | 0 |
| 2024-05-20 | 960 | 16.55 | 16 | 17.1 | 0% | 0.395 | -0.739 | 0.78 | 2 | 2 |
| 2024-05-20 | 965 | 16.25 | 14.1 | 18.4 | 0% | 0.374 | -0.769 | 0.768 | 12 | 0 |
| 2024-05-20 | 970 | 14.45 | 12.5 | 16.4 | 0% | 0.35 | -0.763 | 0.75 | 3 | 3 |
| 2024-05-20 | 975 | 11.55 | 10.8 | 12.3 | 0% | 0.306 | -0.665 | 0.711 | 1 | 0 |
| 2024-05-20 | 980 | 11.6 | 9.8 | 13.4 | +35.3% | 0.292 | -0.688 | 0.696 | 13 | 2 |
| 2024-05-20 | 985 | 9.1 | 8.7 | 9.5 | 0% | 0.257 | -0.617 | 0.653 | 25 | 8 |
| 2024-05-20 | 990 | 8 | 7.5 | 8.5 | 0% | 0.231 | -0.576 | 0.617 | 7 | 0 |
| 2024-05-20 | 995 | 7.05 | 6.5 | 7.6 | +21% | 0.209 | -0.545 | 0.582 | 5 | 1 |
| 2024-05-20 | 1,000 | 7.4 | 5.6 | 9.2 | 0% | 0.193 | -0.529 | 0.555 | 9 | 2 |
| 2024-05-20 | 1,005 | 5.9 | 4.9 | 6.9 | 0% | 0.176 | -0.506 | 0.525 | 0 | 8 |
| 2024-05-20 | 1,010 | 6.3 | 4.2 | 8.4 | 0% | 0.176 | -0.541 | 0.525 | 9 | 1 |
| 2024-05-20 | 1,015 | 5.95 | 3.7 | 8.2 | 0% | 0.166 | -0.531 | 0.504 | 0 | 0 |
| 2024-05-20 | 1,020 | 3.85 | 3.2 | 4.5 | 0% | 0.124 | -0.397 | 0.416 | 1 | 1 |
| 2024-05-20 | 1,025 | 3.8 | 2.7 | 4.9 | 0% | 0.12 | -0.403 | 0.406 | 0 | 0 |
| 2024-05-20 | 1,030 | 3.375 | 2.35 | 4.4 | 0% | 0.109 | -0.377 | 0.378 | 1 | 0 |
| 2024-05-20 | 1,035 | 4.075 | 2.05 | 6.1 | 0% | 0.093 | -0.33 | 0.336 | 2 | 2 |
| 2024-05-20 | 1,040 | 2.825 | 1.75 | 3.9 | 0% | 0.092 | -0.341 | 0.333 | 0 | 0 |
| 2024-05-20 | 1,050 | 1.9 | 1.3 | 2.5 | 0% | 0.071 | -0.282 | 0.276 | 11 | 6 |
| 2024-05-20 | 1,060 | 2.3 | 1 | 3.6 | 0% | 0.046 | -0.191 | 0.197 | 0 | 1 |
| 2024-05-20 | 1,070 | 1.975 | 0.45 | 3.5 | 0% | 0.038 | -0.168 | 0.169 | 1 | 2 |
| 2024-05-20 | 1,080 | 2.475 | 0.35 | 4.6 | 0% | 0.069 | -0.337 | 0.269 | 0 | 0 |
| 2024-05-20 | 1,090 | 1 | 0.3 | 1.7 | 0% | 0.035 | -0.173 | 0.157 | 10 | 0 |
| 2024-05-20 | 1,100 | 2.275 | 0.15 | 4.4 | 0% | 0.06 | -0.327 | 0.242 | 0 | 0 |
| 2024-05-20 | 1,110 | 0.775 | 0.05 | 1.5 | 0% | 0.027 | -0.145 | 0.125 | 0 | 0 |
| 2024-05-20 | 1,120 | 2.125 | 0.05 | 4.2 | 0% | 0.053 | -0.319 | 0.22 | 0 | 0 |
| 2024-05-20 | 1,130 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,140 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,150 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,160 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-20 | 1,170 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,180 | 0.875 | 0.05 | 1.7 | 0% | 0.023 | -0.171 | 0.112 | 7 | 0 |
| 2024-05-20 | 1,190 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,200 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,220 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,240 | 2.25 | 0 | 4.5 | 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 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,320 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-20 | 1,340 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 31 | 0 |
