| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.95 | 66 | 215 | 4,655 | 6,172 | 238 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 300 | 643.2 | 636 | 650.4 | 0% | 0.995 | -0.043 | 0.05 | 28 | 0 |
| 2024-05-20 | 310 | 633.5 | 626 | 641 | 0% | 0.994 | -0.047 | 0.061 | 2 | 0 |
| 2024-05-20 | 320 | 623.9 | 616.4 | 631.4 | 0% | 0.993 | -0.055 | 0.078 | 1 | 0 |
| 2024-05-20 | 330 | 614.7 | 607.7 | 621.7 | 0% | 0.99 | -0.071 | 0.118 | 0 | 0 |
| 2024-05-20 | 340 | 605.5 | 598 | 613 | 0% | 0.987 | -0.085 | 0.152 | 0 | 0 |
| 2024-05-20 | 350 | 595.7 | 588.2 | 603.2 | 0% | 0.987 | -0.087 | 0.157 | 1 | 0 |
| 2024-05-20 | 360 | 585.9 | 578.4 | 593.4 | 0% | 0.986 | -0.089 | 0.162 | 0 | 0 |
| 2024-05-20 | 370 | 576.1 | 568.6 | 583.6 | 0% | 0.986 | -0.09 | 0.167 | 0 | 0 |
| 2024-05-20 | 380 | 565.4 | 558.7 | 572.1 | 0% | 0.99 | -0.073 | 0.12 | 0 | 0 |
| 2024-05-20 | 390 | 555.6 | 548.9 | 562.3 | 0% | 0.989 | -0.075 | 0.124 | 0 | 0 |
| 2024-05-20 | 400 | 545.8 | 539.1 | 552.5 | 0% | 0.989 | -0.077 | 0.128 | 0 | 0 |
| 2024-05-20 | 410 | 536.35 | 529.3 | 543.4 | 0% | 0.987 | -0.086 | 0.156 | 0 | 0 |
| 2024-05-20 | 420 | 526.55 | 519.5 | 533.6 | 0% | 0.987 | -0.088 | 0.161 | 0 | 0 |
| 2024-05-20 | 430 | 515.6 | 509.7 | 521.5 | 0% | 0.993 | -0.062 | 0.074 | 0 | 0 |
| 2024-05-20 | 440 | 506.65 | 499.9 | 513.4 | 0% | 0.987 | -0.085 | 0.15 | 0 | 0 |
| 2024-05-20 | 450 | 497.2 | 490.1 | 504.3 | 0% | 0.985 | -0.094 | 0.179 | 1 | 0 |
| 2024-05-20 | 460 | 487.9 | 480.4 | 495.4 | 0% | 0.982 | -0.105 | 0.216 | 0 | 0 |
| 2024-05-20 | 470 | 477.3 | 470.5 | 484.1 | 0% | 0.986 | -0.091 | 0.169 | 0 | 0 |
| 2024-05-20 | 480 | 467.5 | 460.8 | 474.2 | 0% | 0.985 | -0.092 | 0.175 | 0 | 0 |
| 2024-05-20 | 490 | 458.5 | 451 | 466 | 0% | 0.98 | -0.11 | 0.235 | 0 | 0 |
| 2024-05-20 | 500 | 448 | 441.2 | 454.8 | 0% | 0.984 | -0.098 | 0.194 | 0 | 0 |
| 2024-05-20 | 510 | 438.55 | 431.4 | 445.7 | 0% | 0.981 | -0.106 | 0.226 | 1 | 0 |
| 2024-05-20 | 520 | 428.5 | 421.7 | 435.3 | 0% | 0.982 | -0.103 | 0.214 | 3 | 0 |
| 2024-05-20 | 530 | 418 | 411.9 | 424.1 | 0% | 0.987 | -0.09 | 0.161 | 3 | 0 |
| 2024-05-20 | 540 | 409.4 | 402.2 | 416.6 | 0% | 0.978 | -0.115 | 0.264 | 0 | 0 |
| 2024-05-20 | 550 | 399.2 | 392.5 | 405.9 | 0% | 0.98 | -0.11 | 0.242 | 6 | 0 |
| 2024-05-20 | 560 | 389 | 382.8 | 395.2 | 0% | 0.982 | -0.103 | 0.217 | 0 | 0 |
| 2024-05-20 | 570 | 379.9 | 373.1 | 386.7 | 0% | 0.976 | -0.118 | 0.281 | 1 | 0 |
| 2024-05-20 | 580 | 370.65 | 363.4 | 377.9 | 0% | 0.972 | -0.129 | 0.329 | 17 | 0 |
| 2024-05-20 | 590 | 361 | 353.8 | 368.2 | 0% | 0.97 | -0.132 | 0.348 | 3 | 0 |
| 2024-05-20 | 600 | 350.9 | 344.1 | 357.7 | 0% | 0.971 | -0.129 | 0.337 | 10 | 0 |
| 2024-05-20 | 610 | 341.3 | 334.5 | 348.1 | 0% | 0.969 | -0.133 | 0.361 | 0 | 0 |
| 2024-05-20 | 620 | 331.7 | 324.9 | 338.5 | 0% | 0.966 | -0.138 | 0.386 | 4 | 0 |
| 2024-05-20 | 630 | 322.15 | 315.4 | 328.9 | 0% | 0.963 | -0.142 | 0.414 | 1 | 0 |
| 2024-05-20 | 640 | 311.95 | 304.5 | 319.4 | 0% | 0.965 | -0.138 | 0.398 | 19 | 0 |
| 2024-05-20 | 650 | 303.05 | 296.2 | 309.9 | 0% | 0.957 | -0.152 | 0.472 | 15 | 0 |
| 2024-05-20 | 660 | 293.55 | 286.7 | 300.4 | 0% | 0.954 | -0.157 | 0.505 | 11 | 0 |
| 2024-05-20 | 670 | 284.1 | 277.2 | 291 | 0% | 0.95 | -0.162 | 0.541 | 27 | 0 |
| 2024-05-20 | 680 | 274.7 | 267.8 | 281.6 | 0% | 0.945 | -0.168 | 0.581 | 24 | 0 |
| 2024-05-20 | 690 | 265.35 | 258.4 | 272.3 | 0% | 0.941 | -0.174 | 0.623 | 17 | 0 |
| 2024-05-20 | 700 | 255.65 | 249.1 | 262.2 | 0% | 0.938 | -0.176 | 0.646 | 36 | 0 |
| 2024-05-20 | 710 | 246.45 | 239.8 | 253.1 | 0% | 0.932 | -0.183 | 0.698 | 29 | 0 |
| 2024-05-20 | 720 | 237.85 | 230.9 | 244.8 | 0% | 0.921 | -0.196 | 0.779 | 28 | 0 |
| 2024-05-20 | 730 | 228.75 | 221.7 | 235.8 | 0% | 0.914 | -0.203 | 0.833 | 34 | 0 |
| 2024-05-20 | 740 | 219.95 | 213 | 226.9 | 0% | 0.905 | -0.212 | 0.9 | 32 | 0 |
| 2024-05-20 | 750 | 210.95 | 203.8 | 218.1 | 0% | 0.897 | -0.218 | 0.957 | 39 | 0 |
| 2024-05-20 | 760 | 202.05 | 198.3 | 205.8 | 0% | 0.888 | -0.225 | 1.018 | 36 | 0 |
| 2024-05-20 | 770 | 193.15 | 188.4 | 197.9 | 0% | 0.879 | -0.231 | 1.078 | 50 | 0 |
| 2024-05-20 | 780 | 184.75 | 180.3 | 189.2 | 0% | 0.867 | -0.241 | 1.153 | 20 | 0 |
| 2024-05-20 | 790 | 176.95 | 173 | 180.9 | 0% | 0.852 | -0.253 | 1.242 | 45 | 0 |
| 2024-05-20 | 800 | 168.45 | 164.9 | 172 | 0% | 0.84 | -0.26 | 1.309 | 44 | 0 |
| 2024-05-20 | 810 | 161.55 | 154.7 | 168.4 | 0% | 0.821 | -0.275 | 1.407 | 46 | 0 |
| 2024-05-20 | 820 | 152.8 | 149 | 156.6 | 0% | 0.809 | -0.278 | 1.464 | 19 | 0 |
| 2024-05-20 | 830 | 146.3 | 142.3 | 150.3 | 0% | 0.789 | -0.292 | 1.557 | 24 | 0 |
| 2024-05-20 | 840 | 138.05 | 135.6 | 140.5 | 0% | 0.775 | -0.295 | 1.618 | 24 | 0 |
| 2024-05-20 | 850 | 132.65 | 127.8 | 137.5 | 0% | 0.752 | -0.312 | 1.708 | 58 | 0 |
| 2024-05-20 | 860 | 123.8 | 120.9 | 126.7 | 0% | 0.739 | -0.309 | 1.757 | 71 | 1 |
| 2024-05-20 | 870 | 117.4 | 114.6 | 120.2 | 0% | 0.718 | -0.317 | 1.825 | 20 | 0 |
| 2024-05-20 | 880 | 113.1 | 107.8 | 118.4 | 0% | 0.694 | -0.333 | 1.896 | 41 | 0 |
| 2024-05-20 | 890 | 105.75 | 101.5 | 110 | 0% | 0.676 | -0.333 | 1.945 | 19 | 0 |
| 2024-05-20 | 900 | 99.45 | 95.5 | 103.4 | 0% | 0.655 | -0.336 | 1.993 | 255 | 0 |
| 2024-05-20 | 910 | 93.55 | 90.7 | 96.4 | 0% | 0.632 | -0.347 | 2.039 | 27 | 2 |
| 2024-05-20 | 920 | 86.8 | 85 | 88.6 | +12.5% | 0.613 | -0.337 | 2.072 | 123 | 17 |
| 2024-05-20 | 930 | 81.45 | 79.8 | 83.1 | 0% | 0.591 | -0.339 | 2.104 | 31 | 0 |
| 2024-05-20 | 940 | 76.85 | 76 | 77.7 | +11% | 0.569 | -0.343 | 2.129 | 258 | 13 |
| 2024-05-20 | 950 | 71.9 | 71.1 | 72.7 | +9.4% | 0.547 | -0.344 | 2.146 | 50 | 2 |
| 2024-05-20 | 960 | 67.1 | 66.2 | 68 | 0% | 0.524 | -0.339 | 2.158 | 121 | 0 |
| 2024-05-20 | 970 | 62.55 | 61.3 | 63.8 | 0% | 0.501 | -0.337 | 2.162 | 39 | 0 |
| 2024-05-20 | 980 | 57.75 | 56.6 | 58.9 | 0% | 0.479 | -0.332 | 2.159 | 79 | 0 |
| 2024-05-20 | 990 | 53.7 | 52.6 | 54.8 | 0% | 0.456 | -0.328 | 2.149 | 63 | 0 |
| 2024-05-20 | 1,000 | 50.05 | 49.1 | 51 | 0% | 0.435 | -0.324 | 2.134 | 241 | 0 |
| 2024-05-20 | 1,010 | 46.6 | 45.7 | 47.5 | 0% | 0.414 | -0.319 | 2.112 | 19 | 0 |
| 2024-05-20 | 1,020 | 43.1 | 42.2 | 44 | 0% | 0.392 | -0.312 | 2.084 | 49 | 0 |
| 2024-05-20 | 1,030 | 40.1 | 39.1 | 41.1 | 0% | 0.372 | -0.306 | 2.051 | 53 | 0 |
| 2024-05-20 | 1,040 | 36.8 | 35.5 | 38.1 | 0% | 0.351 | -0.297 | 2.011 | 71 | 0 |
| 2024-05-20 | 1,050 | 34.5 | 33.6 | 35.4 | 0% | 0.334 | -0.292 | 1.973 | 97 | 0 |
| 2024-05-20 | 1,060 | 33.65 | 30.7 | 36.6 | 0% | 0.317 | -0.288 | 1.933 | 66 | 11 |
| 2024-05-20 | 1,070 | 29.85 | 28.3 | 31.4 | 0% | 0.299 | -0.278 | 1.882 | 29 | 0 |
| 2024-05-20 | 1,080 | 27.2 | 26.2 | 28.2 | 0% | 0.28 | -0.267 | 1.825 | 87 | 0 |
| 2024-05-20 | 1,090 | 25 | 23.9 | 26.1 | 0% | 0.262 | -0.258 | 1.768 | 51 | 0 |
| 2024-05-20 | 1,100 | 23.1 | 22.1 | 24.1 | 0% | 0.247 | -0.249 | 1.712 | 64 | 0 |
| 2024-05-20 | 1,110 | 21.25 | 20.3 | 22.2 | 0% | 0.231 | -0.24 | 1.653 | 54 | 0 |
| 2024-05-20 | 1,120 | 19.6 | 18.6 | 20.6 | 0% | 0.217 | -0.231 | 1.594 | 87 | 0 |
| 2024-05-20 | 1,130 | 18.2 | 17.3 | 19.1 | 0% | 0.202 | -0.22 | 1.527 | 41 | 15 |
| 2024-05-20 | 1,140 | 16.75 | 15.7 | 17.8 | 0% | 0.191 | -0.214 | 1.477 | 19 | 0 |
| 2024-05-20 | 1,150 | 15.35 | 14.3 | 16.4 | 0% | 0.178 | -0.204 | 1.415 | 53 | 0 |
| 2024-05-20 | 1,160 | 13.95 | 13.2 | 14.7 | 0% | 0.165 | -0.194 | 1.349 | 276 | 0 |
| 2024-05-20 | 1,170 | 13 | 12.2 | 13.8 | 0% | 0.156 | -0.188 | 1.3 | 24 | 1 |
| 2024-05-20 | 1,180 | 11.95 | 11.1 | 12.8 | 0% | 0.145 | -0.178 | 1.238 | 63 | 0 |
| 2024-05-20 | 1,190 | 10.85 | 10 | 11.7 | 0% | 0.134 | -0.168 | 1.174 | 37 | 0 |
| 2024-05-20 | 1,200 | 10.1 | 9.3 | 10.9 | 0% | 0.126 | -0.162 | 1.124 | 93 | 0 |
| 2024-05-20 | 1,210 | 9.2 | 8.4 | 10 | 0% | 0.117 | -0.153 | 1.065 | 58 | 0 |
| 2024-05-20 | 1,220 | 8.45 | 7.8 | 9.1 | 0% | 0.109 | -0.145 | 1.012 | 11 | 0 |
| 2024-05-20 | 1,230 | 7.85 | 7.2 | 8.5 | 0% | 0.102 | -0.139 | 0.965 | 21 | 0 |
| 2024-05-20 | 1,240 | 7.15 | 6.7 | 7.6 | 0% | 0.094 | -0.131 | 0.912 | 59 | 0 |
| 2024-05-20 | 1,250 | 6.6 | 6 | 7.2 | 0% | 0.087 | -0.123 | 0.859 | 210 | 1 |
| 2024-05-20 | 1,260 | 6 | 5.5 | 6.5 | 0% | 0.081 | -0.117 | 0.815 | 31 | 0 |
| 2024-05-20 | 1,270 | 5.6 | 5.1 | 6.1 | 0% | 0.076 | -0.112 | 0.777 | 36 | 0 |
| 2024-05-20 | 1,280 | 7.4 | 4.8 | 10 | 0% | 0.09 | -0.138 | 0.883 | 38 | 0 |
| 2024-05-20 | 1,290 | 4.8 | 4.4 | 5.2 | 0% | 0.066 | -0.101 | 0.699 | 15 | 0 |
| 2024-05-20 | 1,300 | 4.4 | 4 | 4.8 | 0% | 0.062 | -0.095 | 0.659 | 27 | 3 |
| 2024-05-20 | 1,310 | 5.95 | 3.6 | 8.3 | 0% | 0.075 | -0.12 | 0.765 | 50 | 0 |
| 2024-05-20 | 1,320 | 3.8 | 3.4 | 4.2 | 0% | 0.054 | -0.086 | 0.594 | 23 | 0 |
| 2024-05-20 | 1,330 | 3.5 | 3.1 | 3.9 | 0% | 0.05 | -0.081 | 0.56 | 15 | 0 |
| 2024-05-20 | 1,340 | 4.025 | 2.15 | 5.9 | 0% | 0.055 | -0.091 | 0.6 | 9 | 0 |
| 2024-05-20 | 1,350 | 4.1 | 2.1 | 6.1 | 0% | 0.055 | -0.093 | 0.6 | 17 | 0 |
| 2024-05-20 | 1,360 | 3.05 | 1.3 | 4.8 | 0% | 0.044 | -0.074 | 0.5 | 16 | 0 |
| 2024-05-20 | 1,370 | 3.2 | 1.2 | 5.2 | 0% | 0.044 | -0.077 | 0.509 | 10 | 0 |
| 2024-05-20 | 1,380 | 3.7 | 1.1 | 6.3 | 0% | 0.049 | -0.087 | 0.548 | 21 | 0 |
| 2024-05-20 | 1,390 | 2.925 | 1.05 | 4.8 | 0% | 0.041 | -0.073 | 0.473 | 18 | 0 |
| 2024-05-20 | 1,400 | 3.475 | 0.95 | 6 | 0% | 0.045 | -0.084 | 0.519 | 24 | 0 |
| 2024-05-20 | 1,410 | 3.35 | 0.9 | 5.8 | 0% | 0.044 | -0.082 | 0.503 | 2 | 0 |
| 2024-05-20 | 1,420 | 2.6 | 0.8 | 4.4 | 0% | 0.036 | -0.067 | 0.428 | 5 | 0 |
| 2024-05-20 | 1,440 | 3.25 | 0.7 | 5.8 | 0% | 0.041 | -0.081 | 0.481 | 119 | 0 |
| 2024-05-20 | 1,450 | 3.05 | 0.7 | 5.4 | 0% | 0.039 | -0.077 | 0.459 | 31 | 0 |
| 2024-05-20 | 1,460 | 2.95 | 0.6 | 5.3 | 0% | 0.038 | -0.075 | 0.446 | 4 | 0 |
| 2024-05-20 | 1,480 | 2.875 | 0.55 | 5.2 | 0% | 0.036 | -0.074 | 0.432 | 194 | 0 |
| 2024-05-20 | 1,500 | 2.725 | 0.45 | 5 | 0% | 0.034 | -0.072 | 0.411 | 27 | 0 |
| 2024-05-20 | 1,520 | 1.5 | 0.5 | 2.5 | 0% | 0.021 | -0.045 | 0.277 | 34 | 0 |
