| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.4 | 87 | 54 | 1,827 | 1,922 | 210 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 440 | 509.8 | 502.3 | 517.3 | 0% | 0.978 | -0.105 | 0.282 | 0 | 0 |
| 2024-05-20 | 450 | 499.3 | 491.8 | 506.8 | 0% | 0.981 | -0.096 | 0.247 | 0 | 0 |
| 2024-05-20 | 460 | 488.8 | 481.3 | 496.3 | 0% | 0.984 | -0.086 | 0.204 | 0 | 0 |
| 2024-05-20 | 470 | 479.65 | 473.1 | 486.2 | 0% | 0.98 | -0.097 | 0.253 | 0 | 0 |
| 2024-05-20 | 480 | 469.9 | 463.3 | 476.5 | 0% | 0.98 | -0.099 | 0.26 | 0 | 0 |
| 2024-05-20 | 490 | 459.4 | 452 | 466.8 | 0% | 0.983 | -0.089 | 0.213 | 0 | 0 |
| 2024-05-20 | 500 | 450.85 | 444.1 | 457.6 | 0% | 0.976 | -0.109 | 0.305 | 0 | 0 |
| 2024-05-20 | 510 | 441 | 434.5 | 447.5 | 0% | 0.976 | -0.109 | 0.308 | 0 | 0 |
| 2024-05-20 | 520 | 431.35 | 424.8 | 437.9 | 0% | 0.975 | -0.112 | 0.324 | 0 | 0 |
| 2024-05-20 | 530 | 422 | 415.2 | 428.8 | 0% | 0.972 | -0.118 | 0.358 | 0 | 0 |
| 2024-05-20 | 540 | 412.05 | 405.5 | 418.6 | 0% | 0.972 | -0.117 | 0.356 | 1 | 0 |
| 2024-05-20 | 550 | 402.45 | 395.9 | 409 | 0% | 0.97 | -0.121 | 0.375 | 1 | 0 |
| 2024-05-20 | 560 | 393.2 | 386.3 | 400.1 | 0% | 0.967 | -0.128 | 0.417 | 0 | 0 |
| 2024-05-20 | 570 | 383.3 | 376.7 | 389.9 | 0% | 0.966 | -0.128 | 0.419 | 0 | 0 |
| 2024-05-20 | 580 | 373.65 | 367.1 | 380.2 | 0% | 0.965 | -0.13 | 0.437 | 0 | 0 |
| 2024-05-20 | 590 | 365.2 | 357.7 | 372.7 | 0% | 0.957 | -0.146 | 0.524 | 1 | 0 |
| 2024-05-20 | 600 | 354.7 | 348 | 361.4 | 0% | 0.959 | -0.139 | 0.496 | 1 | 0 |
| 2024-05-20 | 610 | 345.2 | 338.5 | 351.9 | 0% | 0.957 | -0.143 | 0.524 | 0 | 0 |
| 2024-05-20 | 620 | 335.7 | 329 | 342.4 | 0% | 0.954 | -0.147 | 0.553 | 1 | 0 |
| 2024-05-20 | 630 | 326.3 | 319.5 | 333.1 | 0% | 0.951 | -0.151 | 0.588 | 1 | 0 |
| 2024-05-20 | 640 | 316.85 | 310 | 323.7 | 0% | 0.947 | -0.155 | 0.62 | 0 | 0 |
| 2024-05-20 | 650 | 307.5 | 300.6 | 314.4 | 0% | 0.943 | -0.16 | 0.658 | 0 | 0 |
| 2024-05-20 | 660 | 298.55 | 291.2 | 305.9 | 0% | 0.937 | -0.168 | 0.717 | 1 | 0 |
| 2024-05-20 | 670 | 288.8 | 281.9 | 295.7 | 0% | 0.935 | -0.169 | 0.736 | 0 | 0 |
| 2024-05-20 | 680 | 279.7 | 272.8 | 286.6 | 0% | 0.93 | -0.175 | 0.787 | 0 | 0 |
| 2024-05-20 | 690 | 270.5 | 263.5 | 277.5 | 0% | 0.924 | -0.181 | 0.834 | 0 | 0 |
| 2024-05-20 | 700 | 260.75 | 254.5 | 267 | 0% | 0.922 | -0.181 | 0.856 | 2 | 0 |
| 2024-05-20 | 710 | 252.6 | 245.4 | 259.8 | 0% | 0.911 | -0.194 | 0.949 | 1 | 0 |
| 2024-05-20 | 720 | 243.75 | 236.5 | 251 | 0% | 0.903 | -0.2 | 1.009 | 2 | 0 |
| 2024-05-20 | 730 | 235 | 227.8 | 242.2 | 0% | 0.895 | -0.207 | 1.073 | 3 | 0 |
| 2024-05-20 | 740 | 227.15 | 221.7 | 232.6 | 0% | 0.883 | -0.219 | 1.164 | 3 | 0 |
| 2024-05-20 | 750 | 217.7 | 212.8 | 222.6 | 0% | 0.877 | -0.22 | 1.203 | 8 | 0 |
| 2024-05-20 | 760 | 208.9 | 204.6 | 213.2 | 0% | 0.869 | -0.225 | 1.262 | 4 | 0 |
| 2024-05-20 | 770 | 200.5 | 195 | 206 | 0% | 0.858 | -0.232 | 1.332 | 2 | 0 |
| 2024-05-20 | 780 | 193.05 | 188.4 | 197.7 | 0% | 0.844 | -0.243 | 1.423 | 4 | 0 |
| 2024-05-20 | 790 | 184.8 | 180.6 | 189 | 0% | 0.833 | -0.249 | 1.492 | 4 | 0 |
| 2024-05-20 | 800 | 179.6 | 173.5 | 185.7 | 0% | 0.811 | -0.268 | 1.612 | 33 | 0 |
| 2024-05-20 | 810 | 171.85 | 165.8 | 177.9 | 0% | 0.798 | -0.274 | 1.68 | 7 | 0 |
| 2024-05-20 | 820 | 163.8 | 157.5 | 170.1 | 0% | 0.786 | -0.278 | 1.742 | 0 | 0 |
| 2024-05-20 | 830 | 157.15 | 151.1 | 163.2 | 0% | 0.769 | -0.287 | 1.818 | 14 | 0 |
| 2024-05-20 | 840 | 147.2 | 143.6 | 150.8 | 0% | 0.76 | -0.281 | 1.856 | 0 | 0 |
| 2024-05-20 | 850 | 140.65 | 137.4 | 143.9 | 0% | 0.743 | -0.289 | 1.928 | 34 | 0 |
| 2024-05-20 | 860 | 134.35 | 130.6 | 138.1 | 0% | 0.725 | -0.296 | 1.996 | 2 | 0 |
| 2024-05-20 | 870 | 126.75 | 122.8 | 130.7 | 0% | 0.71 | -0.296 | 2.05 | 1 | 0 |
| 2024-05-20 | 880 | 120.9 | 117.6 | 124.2 | 0% | 0.691 | -0.303 | 2.111 | 1 | 0 |
| 2024-05-20 | 890 | 114.6 | 110.9 | 118.3 | 0% | 0.673 | -0.306 | 2.163 | 14 | 0 |
| 2024-05-20 | 900 | 111 | 105.1 | 116.9 | 0% | 0.652 | -0.317 | 2.216 | 14 | 0 |
| 2024-05-20 | 910 | 102.5 | 100 | 105 | 0% | 0.635 | -0.31 | 2.254 | 4 | 0 |
| 2024-05-20 | 920 | 97.85 | 96.1 | 99.6 | 0% | 0.615 | -0.315 | 2.292 | 75 | 0 |
| 2024-05-20 | 930 | 94.3 | 91 | 97.6 | 0% | 0.595 | -0.322 | 2.325 | 23 | 5 |
| 2024-05-20 | 940 | 88.2 | 87.5 | 88.9 | 0% | 0.576 | -0.319 | 2.35 | 36 | 8 |
| 2024-05-20 | 950 | 83.7 | 82.7 | 84.7 | 0% | 0.557 | -0.32 | 2.37 | 89 | 0 |
| 2024-05-20 | 960 | 78.75 | 77.4 | 80.1 | 0% | 0.537 | -0.319 | 2.385 | 14 | 2 |
| 2024-05-20 | 970 | 74.15 | 72.8 | 75.5 | 0% | 0.518 | -0.32 | 2.393 | 49 | 2 |
| 2024-05-20 | 980 | 70.05 | 68.6 | 71.5 | 0% | 0.499 | -0.316 | 2.396 | 41 | 0 |
| 2024-05-20 | 990 | 64.95 | 61.6 | 68.3 | 0% | 0.478 | -0.31 | 2.393 | 21 | 0 |
| 2024-05-20 | 1,000 | 60.55 | 58.2 | 62.9 | 0% | 0.458 | -0.305 | 2.384 | 46 | 0 |
| 2024-05-20 | 1,010 | 57.7 | 56.3 | 59.1 | +12.3% | 0.442 | -0.308 | 2.372 | 26 | 7 |
| 2024-05-20 | 1,020 | 54.25 | 51.7 | 56.8 | 0% | 0.424 | -0.304 | 2.353 | 11 | 7 |
| 2024-05-20 | 1,030 | 50.9 | 49.5 | 52.3 | 0% | 0.404 | -0.296 | 2.328 | 46 | 0 |
| 2024-05-20 | 1,040 | 48.3 | 45.9 | 50.7 | 0% | 0.388 | -0.294 | 2.302 | 82 | 0 |
| 2024-05-20 | 1,050 | 44.7 | 43.3 | 46.1 | 0% | 0.369 | -0.286 | 2.267 | 35 | 0 |
| 2024-05-20 | 1,060 | 42.3 | 39.2 | 45.4 | 0% | 0.353 | -0.282 | 2.234 | 18 | 0 |
| 2024-05-20 | 1,070 | 39.1 | 37.8 | 40.4 | 0% | 0.335 | -0.274 | 2.19 | 18 | 0 |
| 2024-05-20 | 1,080 | 36.65 | 35.3 | 38 | 0% | 0.319 | -0.268 | 2.148 | 27 | 0 |
| 2024-05-20 | 1,090 | 34.35 | 33.2 | 35.5 | 0% | 0.304 | -0.262 | 2.103 | 10 | 0 |
| 2024-05-20 | 1,100 | 32.3 | 31.2 | 33.4 | 0% | 0.29 | -0.256 | 2.057 | 28 | 0 |
| 2024-05-20 | 1,110 | 29.9 | 28.5 | 31.3 | 0% | 0.274 | -0.247 | 2.003 | 46 | 0 |
| 2024-05-20 | 1,120 | 28 | 26.9 | 29.1 | 0% | 0.259 | -0.24 | 1.948 | 20 | 1 |
| 2024-05-20 | 1,130 | 26.35 | 25.1 | 27.6 | 0% | 0.248 | -0.235 | 1.902 | 58 | 0 |
| 2024-05-20 | 1,140 | 24.45 | 23.3 | 25.6 | 0% | 0.234 | -0.227 | 1.844 | 39 | 16 |
| 2024-05-20 | 1,150 | 22.85 | 21.8 | 23.9 | 0% | 0.223 | -0.221 | 1.795 | 64 | 11 |
| 2024-05-20 | 1,160 | 21.25 | 20.2 | 22.3 | 0% | 0.21 | -0.212 | 1.732 | 13 | 0 |
| 2024-05-20 | 1,170 | 19.95 | 18.8 | 21.1 | 0% | 0.199 | -0.205 | 1.679 | 55 | 0 |
| 2024-05-20 | 1,180 | 18.5 | 17.4 | 19.6 | 0% | 0.188 | -0.198 | 1.619 | 15 | 0 |
| 2024-05-20 | 1,190 | 17.05 | 16.2 | 17.9 | 0% | 0.176 | -0.189 | 1.557 | 14 | 0 |
| 2024-05-20 | 1,200 | 16.05 | 15 | 17.1 | 0% | 0.167 | -0.183 | 1.506 | 131 | 0 |
| 2024-05-20 | 1,210 | 15.1 | 14.2 | 16 | 0% | 0.16 | -0.18 | 1.466 | 26 | 3 |
| 2024-05-20 | 1,220 | 13.75 | 12.9 | 14.6 | 0% | 0.148 | -0.168 | 1.388 | 38 | 0 |
| 2024-05-20 | 1,230 | 13.1 | 12.2 | 14 | 0% | 0.141 | -0.164 | 1.346 | 23 | 0 |
| 2024-05-20 | 1,240 | 12.1 | 11.4 | 12.8 | +15.5% | 0.136 | -0.161 | 1.315 | 45 | 6 |
| 2024-05-20 | 1,250 | 11.5 | 10.7 | 12.3 | 0% | 0.126 | -0.152 | 1.247 | 28 | 0 |
| 2024-05-20 | 1,260 | 10.65 | 9.8 | 11.5 | 0% | 0.119 | -0.145 | 1.193 | 23 | 0 |
| 2024-05-20 | 1,270 | 9.8 | 9.1 | 10.5 | 0% | 0.111 | -0.138 | 1.137 | 8 | 0 |
| 2024-05-20 | 1,280 | 9.25 | 8.6 | 9.9 | 0% | 0.106 | -0.135 | 1.103 | 9 | 3 |
| 2024-05-20 | 1,290 | 8.6 | 8 | 9.2 | 0% | 0.099 | -0.127 | 1.047 | 11 | 0 |
| 2024-05-20 | 1,300 | 8.05 | 7.4 | 8.7 | 0% | 0.093 | -0.122 | 1.004 | 12 | 0 |
| 2024-05-20 | 1,310 | 7.4 | 6.8 | 8 | 0% | 0.087 | -0.115 | 0.953 | 2 | 0 |
| 2024-05-20 | 1,320 | 7.05 | 6.5 | 7.6 | 0% | 0.083 | -0.112 | 0.92 | 10 | 0 |
| 2024-05-20 | 1,330 | 6.6 | 6 | 7.2 | 0% | 0.078 | -0.107 | 0.881 | 22 | 0 |
| 2024-05-20 | 1,340 | 6.15 | 5.7 | 6.6 | 0% | 0.074 | -0.103 | 0.841 | 16 | 0 |
| 2024-05-20 | 1,350 | 5.75 | 5.2 | 6.3 | 0% | 0.07 | -0.098 | 0.804 | 22 | 0 |
| 2024-05-20 | 1,360 | 5.45 | 5 | 5.9 | 0% | 0.066 | -0.095 | 0.773 | 4 | 0 |
| 2024-05-20 | 1,370 | 5.1 | 4.6 | 5.6 | 0% | 0.062 | -0.091 | 0.739 | 13 | 0 |
| 2024-05-20 | 1,380 | 4.8 | 4.3 | 5.3 | 0% | 0.059 | -0.087 | 0.708 | 11 | 0 |
| 2024-05-20 | 1,390 | 4.5 | 4.1 | 4.9 | 0% | 0.056 | -0.083 | 0.676 | 10 | 0 |
| 2024-05-20 | 1,400 | 4.2 | 3.7 | 4.7 | 0% | 0.052 | -0.079 | 0.644 | 14 | 0 |
| 2024-05-20 | 1,410 | 4.05 | 3.6 | 4.5 | 0% | 0.051 | -0.077 | 0.625 | 13 | 0 |
| 2024-05-20 | 1,420 | 4.4 | 2.5 | 6.3 | 0% | 0.053 | -0.083 | 0.65 | 3 | 0 |
| 2024-05-20 | 1,440 | 4.375 | 1.55 | 7.2 | 0% | 0.052 | -0.083 | 0.637 | 30 | 0 |
| 2024-05-20 | 1,450 | 4.225 | 1.45 | 7 | 0% | 0.05 | -0.081 | 0.619 | 15 | 0 |
| 2024-05-20 | 1,460 | 2.875 | 1.55 | 4.2 | 0% | 0.037 | -0.061 | 0.489 | 10 | 0 |
| 2024-05-20 | 1,480 | 3.8 | 1.2 | 6.4 | 0% | 0.045 | -0.076 | 0.568 | 14 | 0 |
| 2024-05-20 | 1,500 | 2.15 | 1.2 | 3.1 | 0% | 0.029 | -0.049 | 0.395 | 52 | 0 |
| 2024-05-20 | 1,520 | 3.5 | 0.9 | 6.1 | 0% | 0.027 | -0.047 | 0.371 | 29 | 16 |
