| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.62 | 318 | 458 | 5,490 | 4,798 | 224 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 350 | 592.25 | 585.2 | 599.3 | 0% | 0.994 | -0.084 | 0.056 | 1 | 0 |
| 2024-05-20 | 360 | 582.3 | 575.2 | 589.4 | 0% | 0.994 | -0.083 | 0.055 | 0 | 0 |
| 2024-05-20 | 370 | 572.4 | 565.3 | 579.5 | 0% | 0.994 | -0.085 | 0.057 | 0 | 0 |
| 2024-05-20 | 380 | 562.45 | 555.4 | 569.5 | 0% | 0.994 | -0.085 | 0.057 | 0 | 0 |
| 2024-05-20 | 390 | 552.75 | 545.8 | 559.7 | 0% | 0.992 | -0.097 | 0.07 | 0 | 0 |
| 2024-05-20 | 400 | 542.7 | 535.6 | 549.8 | 0% | 0.993 | -0.091 | 0.064 | 0 | 0 |
| 2024-05-20 | 410 | 532.8 | 525.8 | 539.8 | 0% | 0.993 | -0.093 | 0.066 | 0 | 0 |
| 2024-05-20 | 420 | 523.35 | 515.9 | 530.8 | 0% | 0.99 | -0.117 | 0.093 | 0 | 0 |
| 2024-05-20 | 430 | 513.3 | 505.9 | 520.7 | 0% | 0.99 | -0.112 | 0.088 | 0 | 0 |
| 2024-05-20 | 440 | 502.9 | 496.3 | 509.5 | 0% | 0.993 | -0.088 | 0.06 | 0 | 0 |
| 2024-05-20 | 450 | 493.2 | 486.1 | 500.3 | 0% | 0.992 | -0.101 | 0.076 | 0 | 0 |
| 2024-05-20 | 460 | 482.55 | 476.3 | 488.8 | 0% | 0.998 | -0.057 | 0.012 | 0 | 0 |
| 2024-05-20 | 470 | 473.8 | 466.3 | 481.3 | 0% | 0.988 | -0.124 | 0.105 | 0 | 0 |
| 2024-05-20 | 480 | 462.05 | 456.4 | 467.7 | 0% | 0.969 | -0.266 | 0.254 | 0 | 0 |
| 2024-05-20 | 490 | 454 | 446.5 | 461.5 | 0% | 0.988 | -0.127 | 0.112 | 1 | 0 |
| 2024-05-20 | 500 | 443.9 | 436.9 | 450.9 | 0% | 0.989 | -0.12 | 0.103 | 1 | 0 |
| 2024-05-20 | 520 | 424.1 | 417.1 | 431.1 | 0% | 0.988 | -0.123 | 0.11 | 0 | 0 |
| 2024-05-20 | 530 | 414.5 | 407 | 422 | 0% | 0.985 | -0.138 | 0.132 | 0 | 0 |
| 2024-05-20 | 540 | 404.45 | 397 | 411.9 | 0% | 0.986 | -0.133 | 0.127 | 0 | 0 |
| 2024-05-20 | 550 | 394.5 | 387.5 | 401.5 | 0% | 0.986 | -0.133 | 0.127 | 28 | 0 |
| 2024-05-20 | 560 | 383.45 | 377.3 | 389.6 | 0% | 0.997 | -0.073 | 0.019 | 0 | 0 |
| 2024-05-20 | 570 | 374.95 | 367.5 | 382.4 | 0% | 0.983 | -0.146 | 0.152 | 0 | 0 |
| 2024-05-20 | 580 | 364.85 | 357.9 | 371.8 | 0% | 0.984 | -0.14 | 0.143 | 1 | 0 |
| 2024-05-20 | 590 | 355.15 | 347.7 | 362.6 | 0% | 0.982 | -0.149 | 0.162 | 0 | 0 |
| 2024-05-20 | 600 | 345.1 | 338 | 352.2 | 0% | 0.982 | -0.145 | 0.157 | 6 | 0 |
| 2024-05-20 | 610 | 335.4 | 327.9 | 342.9 | 0% | 0.98 | -0.154 | 0.176 | 10 | 0 |
| 2024-05-20 | 620 | 325.3 | 318.1 | 332.5 | 0% | 0.981 | -0.148 | 0.167 | 1 | 0 |
| 2024-05-20 | 630 | 315.8 | 308.3 | 323.3 | 0% | 0.977 | -0.165 | 0.201 | 37 | 0 |
| 2024-05-20 | 640 | 306 | 298.5 | 313.5 | 0% | 0.975 | -0.169 | 0.214 | 2 | 0 |
| 2024-05-20 | 650 | 296.2 | 288.7 | 303.7 | 0% | 0.973 | -0.174 | 0.228 | 4 | 0 |
| 2024-05-20 | 660 | 286.3 | 278.8 | 293.8 | 0% | 0.972 | -0.175 | 0.235 | 1 | 0 |
| 2024-05-20 | 670 | 276.6 | 269.1 | 284.1 | 0% | 0.969 | -0.183 | 0.256 | 5 | 0 |
| 2024-05-20 | 680 | 266.35 | 259 | 273.7 | 0% | 0.971 | -0.172 | 0.239 | 4 | 0 |
| 2024-05-20 | 690 | 256.2 | 249.3 | 263.1 | 0% | 0.973 | -0.164 | 0.228 | 2 | 0 |
| 2024-05-20 | 700 | 246.95 | 239.6 | 254.3 | 0% | 0.965 | -0.187 | 0.285 | 4 | 0 |
| 2024-05-20 | 710 | 237.25 | 229.9 | 244.6 | 0% | 0.961 | -0.194 | 0.309 | 14 | 0 |
| 2024-05-20 | 720 | 227.55 | 220.2 | 234.9 | 0% | 0.958 | -0.201 | 0.333 | 4 | 0 |
| 2024-05-20 | 730 | 217.85 | 210.4 | 225.3 | 0% | 0.954 | -0.207 | 0.358 | 8 | 0 |
| 2024-05-20 | 740 | 208.4 | 201 | 215.8 | 0% | 0.947 | -0.22 | 0.399 | 5 | 0 |
| 2024-05-20 | 750 | 199.15 | 192 | 206.3 | 0% | 0.939 | -0.237 | 0.451 | 11 | 0 |
| 2024-05-20 | 760 | 189.75 | 183.5 | 196 | 0% | 0.931 | -0.248 | 0.493 | 12 | 0 |
| 2024-05-20 | 770 | 180.75 | 174.1 | 187.4 | 0% | 0.92 | -0.268 | 0.555 | 8 | 0 |
| 2024-05-20 | 780 | 171.35 | 164 | 178.7 | 0% | 0.912 | -0.277 | 0.597 | 27 | 0 |
| 2024-05-20 | 790 | 162.15 | 156 | 168.3 | 0% | 0.902 | -0.289 | 0.648 | 14 | 0 |
| 2024-05-20 | 800 | 152.65 | 146.9 | 158.4 | 0% | 0.894 | -0.294 | 0.687 | 44 | 0 |
| 2024-05-20 | 810 | 143.9 | 138.8 | 149 | 0% | 0.879 | -0.312 | 0.754 | 8 | 0 |
| 2024-05-20 | 820 | 135.6 | 131.3 | 139.9 | 0% | 0.861 | -0.334 | 0.833 | 39 | 0 |
| 2024-05-20 | 830 | 129.5 | 124 | 135 | 0% | 0.829 | -0.385 | 0.956 | 67 | 0 |
| 2024-05-20 | 840 | 118.95 | 116.1 | 121.8 | 0% | 0.824 | -0.369 | 0.974 | 87 | 0 |
| 2024-05-20 | 850 | 110.85 | 108.2 | 113.5 | 0% | 0.801 | -0.388 | 1.049 | 20 | 2 |
| 2024-05-20 | 860 | 103.75 | 101.2 | 106.3 | 0% | 0.777 | -0.408 | 1.123 | 78 | 1 |
| 2024-05-20 | 870 | 97.1 | 93.4 | 100.8 | 0% | 0.75 | -0.431 | 1.198 | 26 | 0 |
| 2024-05-20 | 880 | 89.45 | 87.1 | 91.8 | +19% | 0.726 | -0.44 | 1.256 | 107 | 1 |
| 2024-05-20 | 890 | 83.55 | 80 | 87.1 | 0% | 0.696 | -0.461 | 1.319 | 61 | 0 |
| 2024-05-20 | 900 | 77.25 | 73.5 | 81 | +13.9% | 0.668 | -0.468 | 1.368 | 75 | 37 |
| 2024-05-20 | 910 | 69.9 | 67.3 | 72.5 | 0% | 0.64 | -0.471 | 1.41 | 645 | 2 |
| 2024-05-20 | 920 | 65.1 | 62.2 | 68 | +9.5% | 0.609 | -0.486 | 1.448 | 170 | 20 |
| 2024-05-20 | 930 | 58.95 | 56.2 | 61.7 | +2.9% | 0.579 | -0.484 | 1.475 | 80 | 1 |
| 2024-05-20 | 940 | 53.55 | 52.7 | 54.4 | +13.5% | 0.548 | -0.483 | 1.494 | 100 | 26 |
| 2024-05-20 | 950 | 48.7 | 47.7 | 49.7 | +12.8% | 0.516 | -0.476 | 1.504 | 97 | 87 |
| 2024-05-20 | 960 | 44 | 42.9 | 45.1 | 0% | 0.485 | -0.477 | 1.504 | 161 | 3 |
| 2024-05-20 | 970 | 39.4 | 36.5 | 42.3 | +27.5% | 0.453 | -0.467 | 1.495 | 56 | 5 |
| 2024-05-20 | 980 | 34.75 | 33.2 | 36.3 | +14.7% | 0.422 | -0.457 | 1.476 | 101 | 11 |
| 2024-05-20 | 990 | 33.3 | 31.2 | 35.4 | +17% | 0.394 | -0.451 | 1.452 | 137 | 20 |
| 2024-05-20 | 1,000 | 28.3 | 27.5 | 29.1 | +31.6% | 0.362 | -0.431 | 1.415 | 341 | 23 |
| 2024-05-20 | 1,010 | 24.7 | 23.3 | 26.1 | 0% | 0.333 | -0.414 | 1.371 | 301 | 1 |
| 2024-05-20 | 1,020 | 22.65 | 21.8 | 23.5 | 0% | 0.307 | -0.401 | 1.327 | 339 | 0 |
| 2024-05-20 | 1,030 | 20.1 | 19.3 | 20.9 | 0% | 0.284 | -0.388 | 1.278 | 40 | 10 |
| 2024-05-20 | 1,040 | 17.95 | 17.3 | 18.6 | 0% | 0.258 | -0.367 | 1.219 | 165 | 11 |
| 2024-05-20 | 1,050 | 15.9 | 15.1 | 16.7 | +30.7% | 0.235 | -0.348 | 1.159 | 43 | 2 |
| 2024-05-20 | 1,060 | 14.1 | 13.3 | 14.9 | 0% | 0.214 | -0.329 | 1.099 | 57 | 0 |
| 2024-05-20 | 1,070 | 12.55 | 11.8 | 13.3 | 0% | 0.194 | -0.311 | 1.038 | 29 | 0 |
| 2024-05-20 | 1,080 | 11.05 | 10.2 | 11.9 | 0% | 0.176 | -0.291 | 0.975 | 64 | 0 |
| 2024-05-20 | 1,090 | 9.65 | 8.9 | 10.4 | 0% | 0.162 | -0.279 | 0.925 | 39 | 5 |
| 2024-05-20 | 1,100 | 8.65 | 8 | 9.3 | 0% | 0.143 | -0.255 | 0.854 | 185 | 0 |
| 2024-05-20 | 1,110 | 7.5 | 6.9 | 8.1 | 0% | 0.128 | -0.235 | 0.789 | 20 | 0 |
| 2024-05-20 | 1,120 | 6.5 | 5.9 | 7.1 | 0% | 0.114 | -0.216 | 0.727 | 147 | 0 |
| 2024-05-20 | 1,130 | 5.85 | 5.4 | 6.3 | 0% | 0.104 | -0.203 | 0.679 | 33 | 0 |
| 2024-05-20 | 1,140 | 5.1 | 4.6 | 5.6 | 0% | 0.092 | -0.186 | 0.624 | 40 | 0 |
| 2024-05-20 | 1,150 | 4.6 | 4.1 | 5.1 | 0% | 0.084 | -0.175 | 0.582 | 26 | 0 |
| 2024-05-20 | 1,160 | 4.05 | 3.6 | 4.5 | 0% | 0.075 | -0.161 | 0.535 | 22 | 0 |
| 2024-05-20 | 1,170 | 3.55 | 3.2 | 3.9 | +17.2% | 0.065 | -0.143 | 0.479 | 50 | 6 |
| 2024-05-20 | 1,180 | 3.075 | 2.65 | 3.5 | +31.9% | 0.06 | -0.135 | 0.447 | 32 | 44 |
| 2024-05-20 | 1,190 | 3 | 2.4 | 3.6 | 0% | 0.057 | -0.133 | 0.431 | 31 | 0 |
| 2024-05-20 | 1,200 | 2.5 | 1.9 | 3.1 | 0% | 0.049 | -0.117 | 0.382 | 49 | 0 |
| 2024-05-20 | 1,210 | 3.3 | 1.2 | 5.4 | 0% | 0.058 | -0.145 | 0.439 | 33 | 0 |
| 2024-05-20 | 1,220 | 3.35 | 0.9 | 5.8 | 0% | 0.058 | -0.147 | 0.435 | 53 | 0 |
| 2024-05-20 | 1,230 | 3.2 | 0.8 | 5.6 | 0% | 0.055 | -0.144 | 0.418 | 108 | 0 |
| 2024-05-20 | 1,240 | 3.075 | 0.75 | 5.4 | 0% | 0.052 | -0.14 | 0.402 | 33 | 0 |
| 2024-05-20 | 1,250 | 2.325 | 0.65 | 4 | 0% | 0.042 | -0.114 | 0.337 | 42 | 0 |
| 2024-05-20 | 1,260 | 2.85 | 0.6 | 5.1 | 0% | 0.048 | -0.134 | 0.374 | 83 | 0 |
| 2024-05-20 | 1,270 | 2.75 | 0.5 | 5 | 0% | 0.046 | -0.131 | 0.361 | 10 | 0 |
| 2024-05-20 | 1,280 | 1.025 | 0.45 | 1.6 | 0% | 0.022 | -0.061 | 0.194 | 17 | 0 |
| 2024-05-20 | 1,290 | 2.625 | 0.45 | 4.8 | 0% | 0.043 | -0.128 | 0.342 | 24 | 0 |
| 2024-05-20 | 1,300 | 2.75 | 0.4 | 5.1 | 0% | 0.043 | -0.134 | 0.347 | 24 | 0 |
| 2024-05-20 | 1,310 | 2.525 | 0.35 | 4.7 | 0% | 0.04 | -0.126 | 0.326 | 14 | 0 |
| 2024-05-20 | 1,320 | 2.45 | 0.3 | 4.6 | 0% | 0.039 | -0.124 | 0.316 | 35 | 0 |
| 2024-05-20 | 1,330 | 2.4 | 0.3 | 4.5 | 0% | 0.038 | -0.122 | 0.309 | 15 | 0 |
| 2024-05-20 | 1,340 | 2.375 | 0.25 | 4.5 | 0% | 0.037 | -0.122 | 0.303 | 23 | 0 |
| 2024-05-20 | 1,350 | 2.35 | 0.3 | 4.4 | 0% | 0.036 | -0.122 | 0.298 | 54 | 0 |
| 2024-05-20 | 1,360 | 0.375 | 0.2 | 0.55 | 0% | 0.009 | -0.028 | 0.087 | 17 | 0 |
| 2024-05-20 | 1,370 | 2.3 | 0.2 | 4.4 | 0% | 0.034 | -0.121 | 0.287 | 17 | 0 |
| 2024-05-20 | 1,380 | 2.45 | 0.2 | 4.7 | 0% | 0.036 | -0.127 | 0.296 | 14 | 0 |
| 2024-05-20 | 1,390 | 2.425 | 0.15 | 4.7 | 0% | 0.035 | -0.127 | 0.291 | 211 | 0 |
| 2024-05-20 | 1,400 | 2.225 | 0.15 | 4.3 | 0% | 0.032 | -0.119 | 0.273 | 144 | 0 |
| 2024-05-20 | 1,420 | 2.175 | 0.15 | 4.2 | 0% | 0.031 | -0.118 | 0.264 | 5 | 0 |
| 2024-05-20 | 1,440 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-20 | 1,450 | 2.15 | 0.1 | 4.2 | 0% | 0.03 | -0.118 | 0.255 | 9 | 0 |
| 2024-05-20 | 1,460 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-20 | 1,480 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-20 | 1,500 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-20 | 1,520 | 1.75 | 0 | 3.5 | 0% | 0 | 0 | 0 | 23 | 0 |
