| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.87 | 129 | 31 | 7,011 | 10,190 | 250 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023-09-27 | 100 | 31.4 | 30.5 | 32.3 | 0% | 0 | 0 | 0 | 67 | 0 |
| 2023-09-27 | 102 | 29.9 | 27.6 | 32.2 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2023-09-27 | 104 | 26.45 | 25 | 27.9 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2023-09-27 | 108 | 22.2 | 20.5 | 23.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-20 | 195 | 748.3 | 740.8 | 755.8 | 0% | 0.992 | -0.028 | 0.099 | 2 | 0 |
| 2024-05-20 | 200 | 744 | 736.5 | 751.5 | 0% | 0.991 | -0.035 | 0.128 | 15 | 0 |
| 2024-05-20 | 210 | 733.8 | 726.3 | 741.3 | 0% | 0.992 | -0.03 | 0.103 | 10 | 0 |
| 2024-05-20 | 220 | 724 | 716.5 | 731.5 | 0% | 0.992 | -0.03 | 0.098 | 5 | 0 |
| 2024-05-20 | 230 | 715.1 | 708 | 722.2 | 0% | 0.989 | -0.04 | 0.145 | 4 | 0 |
| 2024-05-20 | 240 | 705.6 | 698.1 | 713.1 | 0% | 0.989 | -0.043 | 0.158 | 3 | 0 |
| 2024-05-20 | 250 | 695.6 | 688.1 | 703.1 | 0% | 0.989 | -0.04 | 0.142 | 15 | 0 |
| 2024-05-20 | 260 | 685.7 | 678.2 | 693.2 | 0% | 0.99 | -0.039 | 0.131 | 30 | 0 |
| 2024-05-20 | 270 | 675.7 | 668.2 | 683.2 | 0% | 0.991 | -0.036 | 0.109 | 42 | 0 |
| 2024-05-20 | 280 | 667.45 | 660 | 674.9 | 0% | 0.986 | -0.053 | 0.201 | 11 | 0 |
| 2024-05-20 | 290 | 657.6 | 650.1 | 665.1 | 0% | 0.986 | -0.052 | 0.195 | 6 | 0 |
| 2024-05-20 | 300 | 647.8 | 640.3 | 655.3 | 0% | 0.986 | -0.052 | 0.191 | 26 | 0 |
| 2024-05-20 | 310 | 638.3 | 630.8 | 645.8 | 0% | 0.986 | -0.055 | 0.205 | 43 | 0 |
| 2024-05-20 | 320 | 628.4 | 620.9 | 635.9 | 0% | 0.986 | -0.053 | 0.194 | 32 | 0 |
| 2024-05-20 | 330 | 619.5 | 612 | 627 | 0% | 0.983 | -0.062 | 0.245 | 4 | 0 |
| 2024-05-20 | 340 | 609.1 | 602 | 616.2 | 0% | 0.986 | -0.056 | 0.204 | 6 | 0 |
| 2024-05-20 | 350 | 599.55 | 592.1 | 607 | 0% | 0.985 | -0.058 | 0.215 | 21 | 0 |
| 2024-05-20 | 360 | 590.1 | 582.6 | 597.6 | 0% | 0.984 | -0.062 | 0.234 | 2 | 0 |
| 2024-05-20 | 370 | 580.45 | 573 | 587.9 | 0% | 0.984 | -0.063 | 0.239 | 3 | 0 |
| 2024-05-20 | 380 | 571.15 | 564 | 578.3 | 0% | 0.982 | -0.068 | 0.269 | 2 | 0 |
| 2024-05-20 | 390 | 561.1 | 554.1 | 568.1 | 0% | 0.983 | -0.065 | 0.247 | 1 | 0 |
| 2024-05-20 | 400 | 551.8 | 544.5 | 559.1 | 0% | 0.981 | -0.07 | 0.278 | 20 | 0 |
| 2024-05-20 | 410 | 542.35 | 535 | 549.7 | 0% | 0.98 | -0.073 | 0.298 | 17 | 0 |
| 2024-05-20 | 420 | 533.1 | 525.6 | 540.6 | 0% | 0.978 | -0.078 | 0.331 | 1 | 0 |
| 2024-05-20 | 430 | 523.6 | 516.2 | 531 | 0% | 0.977 | -0.08 | 0.348 | 2 | 0 |
| 2024-05-20 | 440 | 514.3 | 506.8 | 521.8 | 0% | 0.975 | -0.084 | 0.378 | 41 | 0 |
| 2024-05-20 | 450 | 504.1 | 496.6 | 511.6 | 0% | 0.977 | -0.081 | 0.35 | 6 | 0 |
| 2024-05-20 | 460 | 495.2 | 487.7 | 502.7 | 0% | 0.973 | -0.088 | 0.408 | 13 | 0 |
| 2024-05-20 | 470 | 485.35 | 478 | 492.7 | 0% | 0.973 | -0.088 | 0.404 | 3 | 0 |
| 2024-05-20 | 480 | 475.7 | 468.2 | 483.2 | 0% | 0.973 | -0.089 | 0.413 | 5 | 0 |
| 2024-05-20 | 490 | 466.3 | 458.8 | 473.8 | 0% | 0.971 | -0.092 | 0.439 | 4 | 0 |
| 2024-05-20 | 500 | 457.1 | 449.6 | 464.6 | 0% | 0.968 | -0.097 | 0.478 | 16 | 0 |
| 2024-05-20 | 510 | 447.65 | 440.2 | 455.1 | 0% | 0.967 | -0.1 | 0.501 | 3 | 0 |
| 2024-05-20 | 520 | 438.2 | 430.8 | 445.6 | 0% | 0.965 | -0.102 | 0.525 | 18 | 0 |
| 2024-05-20 | 530 | 428.75 | 421.3 | 436.2 | 0% | 0.963 | -0.105 | 0.549 | 14 | 0 |
| 2024-05-20 | 540 | 419.3 | 412 | 426.6 | 0% | 0.962 | -0.107 | 0.574 | 38 | 0 |
| 2024-05-20 | 550 | 410.3 | 402.8 | 417.8 | 0% | 0.958 | -0.113 | 0.625 | 5 | 0 |
| 2024-05-20 | 560 | 400.8 | 393.3 | 408.3 | 0% | 0.956 | -0.115 | 0.648 | 9 | 0 |
| 2024-05-20 | 570 | 391.6 | 384.1 | 399.1 | 0% | 0.953 | -0.118 | 0.689 | 401 | 0 |
| 2024-05-20 | 580 | 382.7 | 375.2 | 390.2 | 0% | 0.949 | -0.124 | 0.745 | 212 | 0 |
| 2024-05-20 | 590 | 372.95 | 366.7 | 379.2 | 0% | 0.948 | -0.124 | 0.756 | 101 | 0 |
| 2024-05-20 | 600 | 363.9 | 356.4 | 371.4 | 0% | 0.944 | -0.129 | 0.806 | 147 | 0 |
| 2024-05-20 | 620 | 346.65 | 339.5 | 353.8 | 0% | 0.933 | -0.141 | 0.944 | 74 | 0 |
| 2024-05-20 | 640 | 328.6 | 321.3 | 335.9 | 0% | 0.924 | -0.149 | 1.042 | 80 | 0 |
| 2024-05-20 | 660 | 310.05 | 303.3 | 316.8 | 0% | 0.917 | -0.153 | 1.121 | 190 | 0 |
| 2024-05-20 | 680 | 293.7 | 286.3 | 301.1 | 0% | 0.901 | -0.167 | 1.285 | 51 | 0 |
| 2024-05-20 | 700 | 276.95 | 272.2 | 281.7 | 0% | 0.886 | -0.177 | 1.426 | 93 | 0 |
| 2024-05-20 | 720 | 260.65 | 255.6 | 265.7 | 0% | 0.87 | -0.188 | 1.575 | 68 | 0 |
| 2024-05-20 | 730 | 251.75 | 247.3 | 256.2 | 0% | 0.864 | -0.19 | 1.629 | 38 | 0 |
| 2024-05-20 | 740 | 244.6 | 239.5 | 249.7 | 0% | 0.852 | -0.197 | 1.724 | 42 | 0 |
| 2024-05-20 | 750 | 236.5 | 232 | 241 | 0% | 0.844 | -0.201 | 1.794 | 502 | 0 |
| 2024-05-20 | 760 | 231.45 | 225.3 | 237.6 | 0% | 0.827 | -0.214 | 1.918 | 208 | 0 |
| 2024-05-20 | 770 | 221.15 | 216.4 | 225.9 | 0% | 0.823 | -0.211 | 1.946 | 0 | 0 |
| 2024-05-20 | 780 | 213.75 | 209.7 | 217.8 | 0% | 0.812 | -0.216 | 2.023 | 82 | 0 |
| 2024-05-20 | 790 | 206.45 | 201.9 | 211 | 0% | 0.801 | -0.22 | 2.098 | 0 | 0 |
| 2024-05-20 | 800 | 200.65 | 194 | 207.3 | 0% | 0.783 | -0.234 | 2.213 | 464 | 1 |
| 2024-05-20 | 810 | 192.3 | 187.7 | 196.9 | 0% | 0.777 | -0.229 | 2.246 | 0 | 0 |
| 2024-05-20 | 820 | 185.3 | 181.6 | 189 | 0% | 0.765 | -0.233 | 2.317 | 57 | 0 |
| 2024-05-20 | 830 | 180.7 | 174.9 | 186.5 | 0% | 0.749 | -0.242 | 2.403 | 5 | 0 |
| 2024-05-20 | 840 | 172.5 | 167.2 | 177.8 | 0% | 0.738 | -0.241 | 2.457 | 79 | 0 |
| 2024-05-20 | 850 | 165.85 | 162.4 | 169.3 | 0% | 0.725 | -0.244 | 2.519 | 0 | 0 |
| 2024-05-20 | 860 | 158.85 | 154.9 | 162.8 | 0% | 0.713 | -0.246 | 2.577 | 105 | 0 |
| 2024-05-20 | 870 | 153.3 | 150 | 156.6 | 0% | 0.698 | -0.25 | 2.638 | 0 | 0 |
| 2024-05-20 | 880 | 147.2 | 143.9 | 150.5 | 0% | 0.684 | -0.252 | 2.692 | 69 | 0 |
| 2024-05-20 | 890 | 141.65 | 138.6 | 144.7 | 0% | 0.669 | -0.255 | 2.744 | 0 | 0 |
| 2024-05-20 | 900 | 138.65 | 133 | 144.3 | 0% | 0.654 | -0.262 | 2.795 | 107 | 0 |
| 2024-05-20 | 910 | 130.95 | 128.2 | 133.7 | 0% | 0.64 | -0.259 | 2.835 | 0 | 0 |
| 2024-05-20 | 920 | 124.85 | 122.3 | 127.4 | +8.6% | 0.625 | -0.263 | 2.875 | 38 | 2 |
| 2024-05-20 | 930 | 119.8 | 117.5 | 122.1 | 0% | 0.611 | -0.26 | 2.909 | 0 | 3 |
| 2024-05-20 | 940 | 114.85 | 112.4 | 117.3 | 0% | 0.596 | -0.261 | 2.939 | 134 | 0 |
| 2024-05-20 | 950 | 109.9 | 107.6 | 112.2 | 0% | 0.581 | -0.264 | 2.965 | 0 | 2 |
| 2024-05-20 | 960 | 104.85 | 102.2 | 107.5 | +6.4% | 0.565 | -0.259 | 2.988 | 220 | 15 |
| 2024-05-20 | 970 | 100.9 | 98.9 | 102.9 | +14.3% | 0.551 | -0.261 | 3.005 | 2 | 10 |
| 2024-05-20 | 980 | 96.35 | 94.4 | 98.3 | 0% | 0.536 | -0.26 | 3.018 | 104 | 5 |
| 2024-05-20 | 990 | 91.95 | 89.8 | 94.1 | 0% | 0.52 | -0.259 | 3.027 | 0 | 0 |
| 2024-05-20 | 1,000 | 87.5 | 85 | 90 | +4.2% | 0.504 | -0.255 | 3.031 | 476 | 3 |
| 2024-05-20 | 1,010 | 84.3 | 82.5 | 86.1 | 0% | 0.491 | -0.257 | 3.031 | 0 | 0 |
| 2024-05-20 | 1,020 | 81 | 79.1 | 82.9 | 0% | 0.477 | -0.256 | 3.028 | 145 | 0 |
| 2024-05-20 | 1,030 | 76.65 | 75.2 | 78.1 | 0% | 0.462 | -0.253 | 3.019 | 1 | 0 |
| 2024-05-20 | 1,040 | 73.05 | 71.6 | 74.5 | 0% | 0.447 | -0.25 | 3.007 | 225 | 0 |
| 2024-05-20 | 1,050 | 69.95 | 68.5 | 71.4 | +10.3% | 0.436 | -0.251 | 2.995 | 3 | 1 |
| 2024-05-20 | 1,060 | 66.75 | 65 | 68.5 | 0% | 0.421 | -0.248 | 2.975 | 121 | 9 |
| 2024-05-20 | 1,080 | 60.75 | 59.1 | 62.4 | 0% | 0.393 | -0.24 | 2.925 | 61 | 0 |
| 2024-05-20 | 1,100 | 55.9 | 53.7 | 58.1 | +7% | 0.366 | -0.232 | 2.863 | 414 | 7 |
| 2024-05-20 | 1,120 | 50.2 | 48.7 | 51.7 | 0% | 0.342 | -0.226 | 2.795 | 33 | 0 |
| 2024-05-20 | 1,130 | 48.2 | 45.5 | 50.9 | 0% | 0.331 | -0.224 | 2.76 | 76 | 0 |
| 2024-05-20 | 1,140 | 45.55 | 44.1 | 47 | 0% | 0.318 | -0.219 | 2.716 | 59 | 0 |
| 2024-05-20 | 1,150 | 42.8 | 40.8 | 44.8 | 0% | 0.305 | -0.213 | 2.667 | 32 | 0 |
| 2024-05-20 | 1,160 | 41.35 | 40 | 42.7 | 0% | 0.297 | -0.212 | 2.634 | 50 | 1 |
| 2024-05-20 | 1,170 | 39.4 | 38 | 40.8 | 0% | 0.286 | -0.208 | 2.589 | 21 | 19 |
| 2024-05-20 | 1,180 | 37.3 | 35.7 | 38.9 | 0% | 0.274 | -0.202 | 2.535 | 69 | 0 |
| 2024-05-20 | 1,190 | 35.6 | 34.3 | 36.9 | 0% | 0.264 | -0.198 | 2.489 | 32 | 0 |
| 2024-05-20 | 1,200 | 33.75 | 32.3 | 35.2 | +14.7% | 0.253 | -0.193 | 2.438 | 107 | 1 |
| 2024-05-20 | 1,210 | 33 | 30.8 | 35.2 | 0% | 0.247 | -0.192 | 2.405 | 13 | 0 |
| 2024-05-20 | 1,220 | 30.8 | 29.4 | 32.2 | 0% | 0.235 | -0.186 | 2.343 | 8 | 0 |
| 2024-05-20 | 1,230 | 29.4 | 28 | 30.8 | 0% | 0.227 | -0.182 | 2.294 | 12 | 0 |
| 2024-05-20 | 1,240 | 27.9 | 26.5 | 29.3 | 0% | 0.218 | -0.177 | 2.241 | 10 | 0 |
| 2024-05-20 | 1,250 | 26.6 | 25.3 | 27.9 | 0% | 0.209 | -0.173 | 2.192 | 39 | 0 |
| 2024-05-20 | 1,260 | 25.3 | 24 | 26.6 | 0% | 0.201 | -0.169 | 2.14 | 23 | 0 |
| 2024-05-20 | 1,270 | 25.6 | 22.6 | 28.6 | 0% | 0.2 | -0.171 | 2.132 | 5 | 0 |
| 2024-05-20 | 1,280 | 22.85 | 21.4 | 24.3 | 0% | 0.185 | -0.16 | 2.036 | 6 | 0 |
| 2024-05-20 | 1,290 | 21.7 | 20.3 | 23.1 | 0% | 0.178 | -0.156 | 1.984 | 13 | 0 |
| 2024-05-20 | 1,300 | 19.15 | 16.3 | 22 | 0% | 0.163 | -0.144 | 1.879 | 67 | 0 |
| 2024-05-20 | 1,310 | 20.6 | 17.4 | 23.8 | 0% | 0.168 | -0.152 | 1.917 | 10 | 0 |
| 2024-05-20 | 1,320 | 17.1 | 14.3 | 19.9 | 0% | 0.149 | -0.135 | 1.77 | 9 | 0 |
| 2024-05-20 | 1,330 | 17.7 | 16.5 | 18.9 | 0% | 0.15 | -0.139 | 1.78 | 12 | 0 |
| 2024-05-20 | 1,340 | 16.85 | 15.7 | 18 | 0% | 0.144 | -0.135 | 1.732 | 5 | 0 |
| 2024-05-20 | 1,350 | 16.1 | 14.9 | 17.3 | 0% | 0.139 | -0.132 | 1.687 | 29 | 0 |
| 2024-05-20 | 1,360 | 15.2 | 14.3 | 16.1 | 0% | 0.133 | -0.127 | 1.634 | 64 | 0 |
| 2024-05-20 | 1,370 | 14.4 | 13.4 | 15.4 | 0% | 0.127 | -0.123 | 1.584 | 15 | 0 |
| 2024-05-20 | 1,380 | 13.8 | 12.8 | 14.8 | 0% | 0.122 | -0.12 | 1.544 | 16 | 0 |
| 2024-05-20 | 1,390 | 13.2 | 12.1 | 14.3 | 0% | 0.117 | -0.117 | 1.502 | 3 | 0 |
| 2024-05-20 | 1,400 | 14.35 | 11.7 | 17 | 0% | 0.123 | -0.125 | 1.548 | 34 | 0 |
| 2024-05-20 | 1,410 | 11.9 | 11.1 | 12.7 | 0% | 0.108 | -0.11 | 1.411 | 23 | 0 |
| 2024-05-20 | 1,420 | 11.3 | 10.4 | 12.2 | 0% | 0.103 | -0.106 | 1.367 | 64 | 0 |
| 2024-05-20 | 1,440 | 10.3 | 9.5 | 11.1 | 0% | 0.095 | -0.1 | 1.289 | 27 | 0 |
| 2024-05-20 | 1,450 | 9.85 | 9 | 10.7 | 0% | 0.091 | -0.097 | 1.252 | 22 | 0 |
| 2024-05-20 | 1,460 | 9.3 | 8.5 | 10.1 | 0% | 0.087 | -0.094 | 1.208 | 9 | 0 |
| 2024-05-20 | 1,480 | 8.5 | 7.7 | 9.3 | 0% | 0.08 | -0.089 | 1.138 | 26 | 0 |
| 2024-05-20 | 1,500 | 7.7 | 6.9 | 8.5 | 0% | 0.074 | -0.083 | 1.066 | 50 | 0 |
| 2024-05-20 | 1,520 | 7.05 | 6.3 | 7.8 | +17.7% | 0.07 | -0.08 | 1.023 | 177 | 50 |
