| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.35 | 2 | 26 | 609 | 1,062 | 158 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 440 | 518.75 | 510 | 527.5 | 0% | 0.968 | -0.085 | 0.519 | 0 | 0 |
| 2024-05-20 | 450 | 509.15 | 500 | 518.3 | 0% | 0.968 | -0.086 | 0.528 | 0 | 0 |
| 2024-05-20 | 460 | 499.4 | 490 | 508.8 | 0% | 0.968 | -0.086 | 0.529 | 0 | 0 |
| 2024-05-20 | 470 | 491.05 | 482 | 500.1 | 0% | 0.963 | -0.094 | 0.609 | 0 | 0 |
| 2024-05-20 | 480 | 481.2 | 472 | 490.4 | 0% | 0.963 | -0.093 | 0.606 | 0 | 0 |
| 2024-05-20 | 490 | 471.6 | 462 | 481.2 | 0% | 0.962 | -0.094 | 0.617 | 0 | 0 |
| 2024-05-20 | 500 | 463 | 454 | 472 | 0% | 0.958 | -0.1 | 0.683 | 1 | 0 |
| 2024-05-20 | 510 | 453.4 | 444 | 462.8 | 0% | 0.957 | -0.101 | 0.696 | 0 | 0 |
| 2024-05-20 | 520 | 443.25 | 434 | 452.5 | 0% | 0.958 | -0.099 | 0.677 | 0 | 0 |
| 2024-05-20 | 530 | 435.3 | 426 | 444.6 | 0% | 0.952 | -0.108 | 0.78 | 0 | 0 |
| 2024-05-20 | 540 | 425.75 | 416 | 435.5 | 0% | 0.95 | -0.109 | 0.797 | 0 | 0 |
| 2024-05-20 | 550 | 417.2 | 408 | 426.4 | 0% | 0.946 | -0.115 | 0.865 | 0 | 0 |
| 2024-05-20 | 560 | 407.7 | 398 | 417.4 | 0% | 0.944 | -0.116 | 0.886 | 0 | 0 |
| 2024-05-20 | 570 | 399.2 | 390 | 408.4 | 0% | 0.939 | -0.122 | 0.956 | 0 | 0 |
| 2024-05-20 | 580 | 389.9 | 380.3 | 399.5 | 0% | 0.937 | -0.124 | 0.988 | 0 | 0 |
| 2024-05-20 | 590 | 379.5 | 372 | 387 | 0% | 0.938 | -0.121 | 0.969 | 0 | 0 |
| 2024-05-20 | 600 | 372.75 | 364.1 | 381.4 | 0% | 0.927 | -0.133 | 1.116 | 2 | 0 |
| 2024-05-20 | 610 | 363.45 | 354 | 372.9 | 0% | 0.924 | -0.135 | 1.15 | 0 | 0 |
| 2024-05-20 | 620 | 353.45 | 346 | 360.9 | 0% | 0.924 | -0.134 | 1.156 | 0 | 0 |
| 2024-05-20 | 630 | 346.1 | 338 | 354.2 | 0% | 0.915 | -0.142 | 1.269 | 0 | 0 |
| 2024-05-20 | 640 | 337.55 | 328.1 | 347 | 0% | 0.909 | -0.146 | 1.333 | 0 | 0 |
| 2024-05-20 | 650 | 328.85 | 320 | 337.7 | 0% | 0.904 | -0.149 | 1.391 | 0 | 0 |
| 2024-05-20 | 660 | 321.35 | 312 | 330.7 | 0% | 0.896 | -0.156 | 1.487 | 0 | 0 |
| 2024-05-20 | 670 | 312.85 | 304 | 321.7 | 0% | 0.89 | -0.16 | 1.55 | 0 | 0 |
| 2024-05-20 | 680 | 303.05 | 296 | 310.1 | 0% | 0.888 | -0.159 | 1.574 | 0 | 0 |
| 2024-05-20 | 690 | 295.05 | 288 | 302.1 | 0% | 0.88 | -0.164 | 1.652 | 0 | 0 |
| 2024-05-20 | 700 | 287.3 | 280.1 | 294.5 | 0% | 0.872 | -0.169 | 1.735 | 2 | 0 |
| 2024-05-20 | 710 | 279.35 | 272.2 | 286.5 | 0% | 0.864 | -0.173 | 1.81 | 3 | 0 |
| 2024-05-20 | 720 | 271.15 | 264 | 278.3 | 0% | 0.857 | -0.176 | 1.879 | 3 | 0 |
| 2024-05-20 | 730 | 263.7 | 256.6 | 270.8 | 0% | 0.848 | -0.181 | 1.963 | 4 | 0 |
| 2024-05-20 | 740 | 255.8 | 249.1 | 262.5 | 0% | 0.84 | -0.184 | 2.035 | 4 | 0 |
| 2024-05-20 | 750 | 248.2 | 242.7 | 253.7 | 0% | 0.831 | -0.188 | 2.112 | 0 | 0 |
| 2024-05-20 | 760 | 241.55 | 234.5 | 248.6 | 0% | 0.82 | -0.194 | 2.201 | 7 | 0 |
| 2024-05-20 | 770 | 233.6 | 228.2 | 239 | 0% | 0.811 | -0.196 | 2.268 | 18 | 0 |
| 2024-05-20 | 780 | 226.9 | 219.5 | 234.3 | 0% | 0.801 | -0.201 | 2.351 | 1 | 0 |
| 2024-05-20 | 790 | 219.75 | 213.6 | 225.9 | 0% | 0.79 | -0.204 | 2.424 | 3 | 0 |
| 2024-05-20 | 800 | 212.9 | 206.9 | 218.9 | 0% | 0.78 | -0.208 | 2.499 | 2 | 0 |
| 2024-05-20 | 820 | 199.15 | 194.2 | 204.1 | 0% | 0.758 | -0.213 | 2.639 | 11 | 0 |
| 2024-05-20 | 840 | 186.45 | 181.4 | 191.5 | 0% | 0.734 | -0.219 | 2.775 | 7 | 0 |
| 2024-05-20 | 860 | 174.05 | 169.5 | 178.6 | 0% | 0.71 | -0.224 | 2.899 | 5 | 0 |
| 2024-05-20 | 880 | 162.45 | 158.1 | 166.8 | 0% | 0.685 | -0.229 | 3.013 | 18 | 0 |
| 2024-05-20 | 900 | 151.1 | 147.8 | 154.4 | 0% | 0.659 | -0.232 | 3.113 | 7 | 0 |
| 2024-05-20 | 920 | 140.5 | 136.6 | 144.4 | 0% | 0.633 | -0.234 | 3.199 | 4 | 0 |
| 2024-05-20 | 940 | 130.45 | 127.2 | 133.7 | 0% | 0.607 | -0.236 | 3.27 | 3 | 0 |
| 2024-05-20 | 960 | 121.15 | 117.8 | 124.5 | 0% | 0.58 | -0.236 | 3.326 | 15 | 0 |
| 2024-05-20 | 980 | 111.7 | 108.3 | 115.1 | 0% | 0.554 | -0.235 | 3.366 | 3 | 0 |
| 2024-05-20 | 1,000 | 103.85 | 100.6 | 107.1 | 0% | 0.528 | -0.235 | 3.391 | 28 | 0 |
| 2024-05-20 | 1,020 | 96.05 | 92.8 | 99.3 | 0% | 0.502 | -0.233 | 3.401 | 46 | 0 |
| 2024-05-20 | 1,040 | 88.7 | 85.9 | 91.5 | 0% | 0.476 | -0.231 | 3.396 | 7 | 0 |
| 2024-05-20 | 1,060 | 81.55 | 78.8 | 84.3 | 0% | 0.451 | -0.227 | 3.377 | 17 | 0 |
| 2024-05-20 | 1,080 | 75.55 | 72.7 | 78.4 | 0% | 0.427 | -0.224 | 3.347 | 0 | 0 |
| 2024-05-20 | 1,100 | 69.1 | 66.7 | 71.5 | 0% | 0.402 | -0.218 | 3.302 | 5 | 0 |
| 2024-05-20 | 1,120 | 63.7 | 61.2 | 66.2 | 0% | 0.379 | -0.213 | 3.249 | 2 | 0 |
| 2024-05-20 | 1,140 | 58.65 | 56.2 | 61.1 | 0% | 0.357 | -0.208 | 3.186 | 3 | 0 |
| 2024-05-20 | 1,160 | 53.85 | 51.5 | 56.2 | 0% | 0.335 | -0.202 | 3.114 | 3 | 0 |
| 2024-05-20 | 1,180 | 49.35 | 47.2 | 51.5 | 0% | 0.315 | -0.195 | 3.034 | 8 | 0 |
| 2024-05-20 | 1,200 | 46.6 | 43.1 | 50.1 | 0% | 0.299 | -0.192 | 2.966 | 8 | 0 |
| 2024-05-20 | 1,210 | 43.35 | 41.7 | 45 | 0% | 0.285 | -0.185 | 2.904 | 5 | 0 |
| 2024-05-20 | 1,220 | 41.35 | 39.4 | 43.3 | 0% | 0.276 | -0.182 | 2.855 | 1 | 0 |
| 2024-05-20 | 1,230 | 41.2 | 37.7 | 44.7 | 0% | 0.272 | -0.183 | 2.835 | 5 | 0 |
| 2024-05-20 | 1,240 | 37.85 | 36.1 | 39.6 | 0% | 0.258 | -0.175 | 2.759 | 3 | 0 |
| 2024-05-20 | 1,250 | 36.4 | 34.8 | 38 | 0% | 0.25 | -0.172 | 2.714 | 2 | 0 |
| 2024-05-20 | 1,260 | 34.95 | 33.3 | 36.6 | 0% | 0.242 | -0.169 | 2.667 | 2 | 0 |
| 2024-05-20 | 1,270 | 35.3 | 31.9 | 38.7 | 0% | 0.24 | -0.171 | 2.658 | 13 | 0 |
| 2024-05-20 | 1,280 | 33.3 | 30.4 | 36.2 | 0% | 0.23 | -0.166 | 2.598 | 9 | 0 |
| 2024-05-20 | 1,290 | 31.3 | 27.9 | 34.7 | 0% | 0.22 | -0.16 | 2.534 | 0 | 0 |
| 2024-05-20 | 1,300 | 30.05 | 27.6 | 32.5 | 0% | 0.213 | -0.157 | 2.486 | 2 | 0 |
| 2024-05-20 | 1,310 | 29.55 | 26.5 | 32.6 | 0% | 0.209 | -0.156 | 2.458 | 6 | 0 |
| 2024-05-20 | 1,320 | 27.35 | 24.7 | 30 | 0% | 0.198 | -0.15 | 2.381 | 5 | 0 |
| 2024-05-20 | 1,330 | 27.4 | 24.1 | 30.7 | 0% | 0.196 | -0.151 | 2.367 | 16 | 0 |
| 2024-05-20 | 1,340 | 26.4 | 23.1 | 29.7 | 0% | 0.19 | -0.148 | 2.322 | 17 | 0 |
| 2024-05-20 | 1,350 | 23.55 | 21.8 | 25.3 | 0% | 0.176 | -0.138 | 2.215 | 15 | 0 |
| 2024-05-20 | 1,360 | 22.6 | 21 | 24.2 | 0% | 0.17 | -0.135 | 2.168 | 9 | 0 |
| 2024-05-20 | 1,380 | 22.55 | 19.4 | 25.7 | 0% | 0.167 | -0.136 | 2.139 | 3 | 0 |
| 2024-05-20 | 1,400 | 20.6 | 17.5 | 23.7 | 0% | 0.155 | -0.129 | 2.04 | 8 | 0 |
| 2024-05-20 | 1,420 | 17.95 | 16.4 | 19.5 | 0% | 0.139 | -0.118 | 1.898 | 5 | 2 |
| 2024-05-20 | 1,440 | 16.5 | 15.1 | 17.9 | 0% | 0.13 | -0.113 | 1.814 | 19 | 0 |
| 2024-05-20 | 1,460 | 15.1 | 13.1 | 17.1 | 0% | 0.121 | -0.107 | 1.723 | 50 | 0 |
| 2024-05-20 | 1,480 | 13.8 | 12 | 15.6 | 0% | 0.112 | -0.101 | 1.634 | 164 | 0 |
