| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.71 | 630 | 1,359 | 11,975 | 16,117 | 270 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023-09-27 | 102 | 10.1 | 8.3 | 11.9 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2023-09-27 | 104 | 9.4 | 8.5 | 10.3 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-05-20 | 290 | 650.75 | 645.3 | 656.2 | 0% | 0.996 | -0.095 | 0.026 | 0 | 0 |
| 2024-05-20 | 300 | 640.8 | 635.4 | 646.2 | 0% | 0.996 | -0.097 | 0.027 | 0 | 0 |
| 2024-05-20 | 310 | 629.85 | 625.4 | 634.3 | 0% | 0.984 | -0.388 | 0.108 | 0 | 0 |
| 2024-05-20 | 320 | 620.9 | 615.5 | 626.3 | 0% | 0.996 | -0.1 | 0.029 | 0 | 0 |
| 2024-05-20 | 330 | 610.95 | 605.5 | 616.4 | 0% | 0.996 | -0.102 | 0.03 | 1 | 0 |
| 2024-05-20 | 340 | 601 | 595.6 | 606.4 | 0% | 0.996 | -0.104 | 0.031 | 0 | 0 |
| 2024-05-20 | 350 | 590.1 | 585.7 | 594.5 | 0% | 0.982 | -0.391 | 0.12 | 0 | 0 |
| 2024-05-20 | 360 | 581.1 | 575.7 | 586.5 | 0% | 0.995 | -0.107 | 0.033 | 0 | 0 |
| 2024-05-20 | 370 | 571.15 | 565.7 | 576.6 | 0% | 0.995 | -0.109 | 0.034 | 0 | 0 |
| 2024-05-20 | 380 | 561.2 | 555.8 | 566.6 | 0% | 0.995 | -0.111 | 0.035 | 0 | 0 |
| 2024-05-20 | 390 | 551.45 | 546.3 | 556.6 | 0% | 0.994 | -0.134 | 0.045 | 1 | 0 |
| 2024-05-20 | 400 | 541.5 | 536.4 | 546.6 | 0% | 0.994 | -0.135 | 0.046 | 5 | 0 |
| 2024-05-20 | 410 | 531.55 | 526.4 | 536.7 | 0% | 0.993 | -0.137 | 0.047 | 0 | 0 |
| 2024-05-20 | 420 | 521.65 | 516.5 | 526.8 | 0% | 0.993 | -0.143 | 0.051 | 0 | 0 |
| 2024-05-20 | 430 | 511.65 | 506.5 | 516.8 | 0% | 0.993 | -0.14 | 0.05 | 0 | 0 |
| 2024-05-20 | 440 | 501.5 | 496.1 | 506.9 | 0% | 0.994 | -0.121 | 0.041 | 0 | 0 |
| 2024-05-20 | 450 | 491.7 | 486.6 | 496.8 | 0% | 0.993 | -0.138 | 0.05 | 0 | 0 |
| 2024-05-20 | 460 | 481.6 | 476.2 | 487 | 0% | 0.994 | -0.124 | 0.044 | 0 | 0 |
| 2024-05-20 | 470 | 471.7 | 466.3 | 477.1 | 0% | 0.993 | -0.131 | 0.048 | 2 | 0 |
| 2024-05-20 | 480 | 461.75 | 456.3 | 467.2 | 0% | 0.993 | -0.132 | 0.049 | 1 | 0 |
| 2024-05-20 | 490 | 452.05 | 446.9 | 457.2 | 0% | 0.991 | -0.158 | 0.064 | 6 | 0 |
| 2024-05-20 | 500 | 442.05 | 436.9 | 447.2 | 0% | 0.991 | -0.155 | 0.063 | 6 | 0 |
| 2024-05-20 | 510 | 431.95 | 426.5 | 437.4 | 0% | 0.992 | -0.142 | 0.057 | 13 | 0 |
| 2024-05-20 | 520 | 422 | 416.6 | 427.4 | 0% | 0.992 | -0.143 | 0.058 | 16 | 0 |
| 2024-05-20 | 530 | 412.05 | 406.6 | 417.5 | 0% | 0.992 | -0.145 | 0.06 | 0 | 0 |
| 2024-05-20 | 540 | 402.35 | 397.2 | 407.5 | 0% | 0.989 | -0.17 | 0.076 | 9 | 0 |
| 2024-05-20 | 550 | 392.4 | 387.3 | 397.5 | 0% | 0.989 | -0.171 | 0.078 | 4 | 0 |
| 2024-05-20 | 560 | 382.25 | 376.8 | 387.7 | 0% | 0.99 | -0.154 | 0.069 | 14 | 0 |
| 2024-05-20 | 570 | 371.3 | 366.9 | 375.7 | 0% | 0.966 | -0.401 | 0.204 | 16 | 0 |
| 2024-05-20 | 580 | 362.55 | 357.4 | 367.7 | 0% | 0.988 | -0.175 | 0.085 | 17 | 0 |
| 2024-05-20 | 590 | 352.45 | 347 | 357.9 | 0% | 0.989 | -0.162 | 0.078 | 33 | 0 |
| 2024-05-20 | 600 | 342.7 | 337.6 | 347.8 | 0% | 0.986 | -0.181 | 0.093 | 38 | 0 |
| 2024-05-20 | 610 | 332.8 | 327.7 | 337.9 | 0% | 0.985 | -0.187 | 0.099 | 0 | 0 |
| 2024-05-20 | 620 | 322.65 | 317.2 | 328.1 | 0% | 0.987 | -0.171 | 0.089 | 62 | 0 |
| 2024-05-20 | 630 | 312.7 | 307.3 | 318.1 | 0% | 0.986 | -0.172 | 0.092 | 0 | 0 |
| 2024-05-20 | 640 | 302.1 | 297.9 | 306.3 | 0% | 0.995 | -0.109 | 0.036 | 31 | 0 |
| 2024-05-20 | 650 | 291.85 | 287.4 | 296.3 | 0% | 0.955 | -0.406 | 0.256 | 0 | 0 |
| 2024-05-20 | 660 | 282.25 | 278 | 286.5 | 0% | 0.994 | -0.118 | 0.046 | 47 | 0 |
| 2024-05-20 | 670 | 272.9 | 267.5 | 278.3 | 0% | 0.984 | -0.176 | 0.105 | 0 | 0 |
| 2024-05-20 | 680 | 263.1 | 258 | 268.2 | 0% | 0.982 | -0.189 | 0.12 | 78 | 0 |
| 2024-05-20 | 690 | 253 | 247.6 | 258.4 | 0% | 0.983 | -0.178 | 0.112 | 0 | 0 |
| 2024-05-20 | 700 | 243.1 | 237.7 | 248.5 | 0% | 0.982 | -0.183 | 0.12 | 155 | 0 |
| 2024-05-20 | 710 | 233.35 | 228.2 | 238.5 | 0% | 0.978 | -0.199 | 0.14 | 0 | 0 |
| 2024-05-20 | 720 | 222.55 | 218.3 | 226.8 | 0% | 0.992 | -0.127 | 0.06 | 121 | 0 |
| 2024-05-20 | 730 | 213.4 | 208 | 218.8 | 0% | 0.977 | -0.197 | 0.147 | 62 | 0 |
| 2024-05-20 | 740 | 203.55 | 198.2 | 208.9 | 0% | 0.974 | -0.205 | 0.161 | 77 | 0 |
| 2024-05-20 | 750 | 193.7 | 188.3 | 199.1 | 0% | 0.972 | -0.212 | 0.175 | 177 | 0 |
| 2024-05-20 | 760 | 183.85 | 178.5 | 189.2 | 0% | 0.969 | -0.219 | 0.191 | 226 | 0 |
| 2024-05-20 | 770 | 174.2 | 168.9 | 179.5 | 0% | 0.962 | -0.238 | 0.222 | 16 | 0 |
| 2024-05-20 | 780 | 163.55 | 159.2 | 167.9 | 0% | 0.973 | -0.192 | 0.17 | 86 | 0 |
| 2024-05-20 | 790 | 154.9 | 149.7 | 160.1 | 0% | 0.949 | -0.271 | 0.284 | 18 | 0 |
| 2024-05-20 | 800 | 145.3 | 140.2 | 150.4 | 0% | 0.941 | -0.287 | 0.319 | 295 | 0 |
| 2024-05-20 | 810 | 134.6 | 130.3 | 138.9 | 0% | 0.95 | -0.246 | 0.281 | 9 | 0 |
| 2024-05-20 | 820 | 125.25 | 121.2 | 129.3 | 0% | 0.936 | -0.275 | 0.339 | 216 | 0 |
| 2024-05-20 | 830 | 116.9 | 111.3 | 122.5 | 0% | 0.908 | -0.343 | 0.448 | 7 | 0 |
| 2024-05-20 | 840 | 107.55 | 101.6 | 113.5 | 0% | 0.894 | -0.36 | 0.498 | 112 | 0 |
| 2024-05-20 | 850 | 98 | 95.7 | 100.3 | 0% | 0.882 | -0.367 | 0.54 | 46 | 1 |
| 2024-05-20 | 860 | 88.35 | 86.5 | 90.2 | 0% | 0.869 | -0.369 | 0.58 | 114 | 0 |
| 2024-05-20 | 870 | 81 | 79 | 83 | 0% | 0.827 | -0.44 | 0.7 | 23 | 5 |
| 2024-05-20 | 880 | 74.55 | 71.4 | 77.7 | +6.1% | 0.782 | -0.507 | 0.804 | 148 | 1 |
| 2024-05-20 | 885 | 68.7 | 67.4 | 70 | 0% | 0.781 | -0.475 | 0.807 | 0 | 0 |
| 2024-05-20 | 890 | 65.3 | 63.7 | 66.9 | 0% | 0.759 | -0.499 | 0.852 | 79 | 0 |
| 2024-05-20 | 895 | 63.05 | 60.1 | 66 | 0% | 0.73 | -0.543 | 0.903 | 0 | 0 |
| 2024-05-20 | 900 | 58.75 | 56.4 | 61.1 | +21.2% | 0.715 | -0.539 | 0.928 | 232 | 71 |
| 2024-05-20 | 902.5 | 56 | 55 | 57 | 0% | 0.71 | -0.527 | 0.936 | 0 | 0 |
| 2024-05-20 | 905 | 55.75 | 53.1 | 58.4 | 0% | 0.692 | -0.561 | 0.962 | 0 | 0 |
| 2024-05-20 | 907.5 | 53 | 51.4 | 54.6 | 0% | 0.686 | -0.546 | 0.97 | 0 | 0 |
| 2024-05-20 | 910 | 51.05 | 50.1 | 52 | +34.4% | 0.674 | -0.558 | 0.986 | 141 | 12 |
| 2024-05-20 | 912.5 | 49.6 | 48.2 | 51 | 0% | 0.665 | -0.554 | 0.997 | 0 | 0 |
| 2024-05-20 | 915 | 48.25 | 47.1 | 49.4 | 0% | 0.652 | -0.563 | 1.011 | 0 | 0 |
| 2024-05-20 | 917.5 | 48.15 | 45.3 | 51 | 0% | 0.636 | -0.592 | 1.027 | 0 | 0 |
| 2024-05-20 | 920 | 46.75 | 44.2 | 49.3 | +11.9% | 0.632 | -0.554 | 1.031 | 219 | 14 |
| 2024-05-20 | 925 | 43.3 | 41.1 | 45.5 | 0% | 0.603 | -0.594 | 1.055 | 0 | 0 |
| 2024-05-20 | 930 | 39.05 | 38.3 | 39.8 | +23% | 0.581 | -0.582 | 1.069 | 194 | 34 |
| 2024-05-20 | 935 | 36.7 | 35.7 | 37.7 | 0% | 0.557 | -0.583 | 1.08 | 0 | 0 |
| 2024-05-20 | 940 | 34.4 | 33.6 | 35.2 | +29.1% | 0.533 | -0.588 | 1.088 | 489 | 25 |
| 2024-05-20 | 945 | 31.85 | 31.1 | 32.6 | 0% | 0.508 | -0.575 | 1.091 | 0 | 5 |
| 2024-05-20 | 950 | 29.55 | 28.8 | 30.3 | +44.5% | 0.485 | -0.582 | 1.091 | 204 | 84 |
| 2024-05-20 | 955 | 27.25 | 26.4 | 28.1 | 0% | 0.461 | -0.576 | 1.086 | 0 | 0 |
| 2024-05-20 | 960 | 26.75 | 24.3 | 29.2 | +21.6% | 0.441 | -0.595 | 1.08 | 418 | 16 |
| 2024-05-20 | 965 | 23.05 | 22.3 | 23.8 | 0% | 0.413 | -0.557 | 1.065 | 0 | 15 |
| 2024-05-20 | 970 | 21.5 | 20.6 | 22.4 | +44.2% | 0.394 | -0.567 | 1.053 | 246 | 5 |
| 2024-05-20 | 975 | 19.75 | 18.8 | 20.7 | 0% | 0.368 | -0.54 | 1.032 | 0 | 0 |
| 2024-05-20 | 980 | 17.9 | 17.2 | 18.6 | +42.5% | 0.344 | -0.519 | 1.007 | 200 | 25 |
| 2024-05-20 | 990 | 16.55 | 14.3 | 18.8 | +35% | 0.301 | -0.487 | 0.953 | 225 | 44 |
| 2024-05-20 | 1,000 | 12.15 | 11.8 | 12.5 | +29% | 0.26 | -0.448 | 0.887 | 501 | 61 |
| 2024-05-20 | 1,010 | 10.2 | 9.7 | 10.7 | +58% | 0.225 | -0.416 | 0.821 | 215 | 46 |
| 2024-05-20 | 1,020 | 8.3 | 7.9 | 8.7 | +46% | 0.194 | -0.381 | 0.751 | 350 | 18 |
| 2024-05-20 | 1,030 | 6.9 | 6.4 | 7.4 | 0% | 0.163 | -0.34 | 0.674 | 190 | 17 |
| 2024-05-20 | 1,040 | 5.6 | 5.2 | 6 | 0% | 0.139 | -0.306 | 0.605 | 273 | 12 |
| 2024-05-20 | 1,050 | 4.6 | 4.2 | 5 | +28.4% | 0.114 | -0.264 | 0.527 | 140 | 35 |
| 2024-05-20 | 1,060 | 3.65 | 3.4 | 3.9 | +54.5% | 0.097 | -0.238 | 0.47 | 294 | 5 |
| 2024-05-20 | 1,070 | 2.975 | 2.75 | 3.2 | +19.6% | 0.078 | -0.2 | 0.399 | 71 | 3 |
| 2024-05-20 | 1,080 | 2.475 | 2.25 | 2.7 | 0% | 0.07 | -0.188 | 0.365 | 139 | 0 |
| 2024-05-20 | 1,090 | 2.4 | 1.9 | 2.9 | 0% | 0.058 | -0.164 | 0.318 | 55 | 5 |
| 2024-05-20 | 1,100 | 1.75 | 1.5 | 2 | +30.8% | 0.049 | -0.146 | 0.28 | 1,044 | 46 |
| 2024-05-20 | 1,110 | 1.525 | 0.65 | 2.4 | 0% | 0.044 | -0.137 | 0.255 | 133 | 0 |
| 2024-05-20 | 1,120 | 1 | 0.55 | 1.45 | 0% | 0.036 | -0.115 | 0.215 | 74 | 11 |
| 2024-05-20 | 1,130 | 1.05 | 0.45 | 1.65 | 0% | 0.031 | -0.105 | 0.193 | 110 | 0 |
| 2024-05-20 | 1,140 | 0.95 | 0.35 | 1.55 | 0% | 0.028 | -0.096 | 0.174 | 88 | 1 |
| 2024-05-20 | 1,150 | 0.925 | 0.3 | 1.55 | 0% | 0.027 | -0.097 | 0.169 | 132 | 0 |
| 2024-05-20 | 1,160 | 1.325 | 0.3 | 2.35 | 0% | 0.02 | -0.074 | 0.132 | 57 | 3 |
| 2024-05-20 | 1,170 | 0.8 | 0.25 | 1.35 | 0% | 0.023 | -0.088 | 0.147 | 53 | 0 |
| 2024-05-20 | 1,180 | 0.8 | 0.2 | 1.4 | 0% | 0.022 | -0.089 | 0.143 | 38 | 0 |
| 2024-05-20 | 1,190 | 0.825 | 0.2 | 1.45 | 0% | 0.022 | -0.091 | 0.143 | 29 | 0 |
| 2024-05-20 | 1,200 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 345 | 0 |
| 2024-05-20 | 1,210 | 0.875 | 0.15 | 1.6 | 0% | 0.022 | -0.097 | 0.142 | 93 | 0 |
| 2024-05-20 | 1,220 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 54 | 0 |
| 2024-05-20 | 1,230 | 0.875 | 0.15 | 1.6 | 0% | 0.021 | -0.098 | 0.137 | 23 | 0 |
| 2024-05-20 | 1,240 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-05-20 | 1,250 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 603 | 0 |
| 2024-05-20 | 1,260 | 1.95 | 0.1 | 3.8 | 0% | 0.036 | -0.188 | 0.215 | 40 | 0 |
| 2024-05-20 | 1,270 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 784 | 0 |
| 2024-05-20 | 1,280 | 1.4 | 0 | 2.8 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-20 | 1,290 | 2.05 | 0 | 4.1 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-20 | 1,300 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 145 | 0 |
| 2024-05-20 | 1,310 | 0.8 | 0.1 | 1.5 | 0% | 0.017 | -0.096 | 0.114 | 13 | 0 |
| 2024-05-20 | 1,320 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-20 | 1,330 | 1.775 | 0.05 | 3.5 | 0% | 0.03 | -0.182 | 0.185 | 21 | 0 |
| 2024-05-20 | 1,340 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-20 | 1,350 | 0.7 | 0.05 | 1.35 | 0% | 0.014 | -0.087 | 0.098 | 10 | 0 |
| 2024-05-20 | 1,360 | 0.7 | 0.05 | 1.35 | 0% | 0.014 | -0.088 | 0.097 | 45 | 0 |
| 2024-05-20 | 1,370 | 1.725 | 0.05 | 3.4 | 0% | 0.028 | -0.181 | 0.173 | 14 | 0 |
| 2024-05-20 | 1,380 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-20 | 1,390 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-20 | 1,400 | 0.95 | 0.1 | 1.8 | 0% | 0.004 | -0.025 | 0.031 | 399 | 10 |
| 2024-05-20 | 1,420 | 1.5 | 0.05 | 2.95 | 0% | 0.023 | -0.166 | 0.15 | 25 | 0 |
| 2024-05-20 | 1,440 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-20 | 1,450 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-20 | 1,460 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-20 | 1,480 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-20 | 1,500 | 0.175 | 0.05 | 0.3 | 0% | 0.004 | -0.029 | 0.031 | 43 | 0 |
| 2024-05-20 | 1,520 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 115 | 0 |
