| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.74 | 72 | 18 | 1,073 | 1,982 | 194 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 360 | 597.3 | 588 | 606.6 | 0% | 0.972 | -0.062 | 0.493 | 0 | 0 |
| 2024-05-20 | 370 | 588.5 | 580 | 597 | 0% | 0.97 | -0.066 | 0.539 | 0 | 0 |
| 2024-05-20 | 380 | 578.9 | 570 | 587.8 | 0% | 0.969 | -0.067 | 0.544 | 0 | 0 |
| 2024-05-20 | 390 | 569.2 | 560 | 578.4 | 0% | 0.969 | -0.067 | 0.543 | 0 | 0 |
| 2024-05-20 | 400 | 560.75 | 552 | 569.5 | 0% | 0.966 | -0.073 | 0.609 | 1 | 0 |
| 2024-05-20 | 410 | 551.1 | 542 | 560.2 | 0% | 0.966 | -0.073 | 0.612 | 0 | 0 |
| 2024-05-20 | 420 | 541.45 | 532 | 550.9 | 0% | 0.965 | -0.073 | 0.615 | 0 | 0 |
| 2024-05-20 | 430 | 533 | 524 | 542 | 0% | 0.962 | -0.078 | 0.682 | 0 | 0 |
| 2024-05-20 | 440 | 523.15 | 514 | 532.3 | 0% | 0.962 | -0.078 | 0.676 | 0 | 0 |
| 2024-05-20 | 450 | 514.8 | 506 | 523.6 | 0% | 0.958 | -0.083 | 0.748 | 2 | 0 |
| 2024-05-20 | 460 | 505.4 | 496 | 514.8 | 0% | 0.957 | -0.085 | 0.767 | 0 | 0 |
| 2024-05-20 | 470 | 496.7 | 488 | 505.4 | 0% | 0.954 | -0.088 | 0.821 | 0 | 0 |
| 2024-05-20 | 480 | 487.35 | 478 | 496.7 | 0% | 0.953 | -0.09 | 0.843 | 0 | 0 |
| 2024-05-20 | 490 | 478.6 | 470 | 487.2 | 0% | 0.95 | -0.093 | 0.895 | 0 | 0 |
| 2024-05-20 | 500 | 469.15 | 460 | 478.3 | 0% | 0.948 | -0.094 | 0.914 | 0 | 0 |
| 2024-05-20 | 510 | 460.8 | 452 | 469.6 | 0% | 0.944 | -0.099 | 0.984 | 0 | 0 |
| 2024-05-20 | 520 | 451.4 | 442 | 460.8 | 0% | 0.943 | -0.1 | 1.007 | 0 | 0 |
| 2024-05-20 | 530 | 442.8 | 434 | 451.6 | 0% | 0.939 | -0.104 | 1.065 | 0 | 0 |
| 2024-05-20 | 540 | 433.55 | 426 | 441.1 | 0% | 0.937 | -0.105 | 1.096 | 0 | 0 |
| 2024-05-20 | 550 | 425.2 | 416 | 434.4 | 0% | 0.933 | -0.11 | 1.165 | 0 | 0 |
| 2024-05-20 | 560 | 416.85 | 408 | 425.7 | 0% | 0.928 | -0.114 | 1.234 | 0 | 0 |
| 2024-05-20 | 570 | 405.75 | 398 | 413.5 | 0% | 0.931 | -0.11 | 1.19 | 2 | 0 |
| 2024-05-20 | 580 | 399.3 | 390 | 408.6 | 0% | 0.921 | -0.119 | 1.336 | 1 | 0 |
| 2024-05-20 | 590 | 391.05 | 382 | 400.1 | 0% | 0.916 | -0.123 | 1.406 | 0 | 0 |
| 2024-05-20 | 600 | 382.7 | 374 | 391.4 | 0% | 0.911 | -0.126 | 1.472 | 1 | 0 |
| 2024-05-20 | 610 | 372.95 | 366 | 379.9 | 0% | 0.91 | -0.126 | 1.491 | 0 | 0 |
| 2024-05-20 | 620 | 365.35 | 356 | 374.7 | 0% | 0.903 | -0.131 | 1.582 | 6 | 0 |
| 2024-05-20 | 630 | 357.4 | 348 | 366.8 | 0% | 0.897 | -0.135 | 1.66 | 0 | 0 |
| 2024-05-20 | 640 | 349.25 | 340 | 358.5 | 0% | 0.891 | -0.139 | 1.73 | 0 | 0 |
| 2024-05-20 | 650 | 341.25 | 332 | 350.5 | 0% | 0.885 | -0.142 | 1.804 | 1 | 0 |
| 2024-05-20 | 660 | 331.65 | 324.4 | 338.9 | 0% | 0.883 | -0.142 | 1.834 | 2 | 0 |
| 2024-05-20 | 670 | 323.7 | 316.1 | 331.3 | 0% | 0.876 | -0.145 | 1.909 | 0 | 0 |
| 2024-05-20 | 680 | 316.2 | 309 | 323.4 | 0% | 0.869 | -0.15 | 1.994 | 0 | 0 |
| 2024-05-20 | 690 | 308.3 | 300.7 | 315.9 | 0% | 0.862 | -0.153 | 2.068 | 2 | 0 |
| 2024-05-20 | 700 | 301.05 | 294 | 308.1 | 0% | 0.854 | -0.157 | 2.154 | 2 | 0 |
| 2024-05-20 | 710 | 292.9 | 286 | 299.8 | 0% | 0.848 | -0.159 | 2.22 | 0 | 0 |
| 2024-05-20 | 720 | 285.95 | 278.6 | 293.3 | 0% | 0.839 | -0.163 | 2.308 | 5 | 0 |
| 2024-05-20 | 730 | 278.8 | 272 | 285.6 | 0% | 0.831 | -0.167 | 2.39 | 0 | 0 |
| 2024-05-20 | 740 | 270.95 | 264.3 | 277.6 | 0% | 0.824 | -0.169 | 2.458 | 1 | 0 |
| 2024-05-20 | 750 | 264.45 | 257.1 | 271.8 | 0% | 0.814 | -0.173 | 2.545 | 5 | 0 |
| 2024-05-20 | 760 | 257.45 | 250.1 | 264.8 | 0% | 0.805 | -0.176 | 2.622 | 1 | 0 |
| 2024-05-20 | 770 | 250.5 | 243.1 | 257.9 | 0% | 0.796 | -0.179 | 2.698 | 1 | 0 |
| 2024-05-20 | 780 | 243.65 | 236.2 | 251.1 | 0% | 0.787 | -0.181 | 2.772 | 3 | 0 |
| 2024-05-20 | 790 | 237.3 | 230.2 | 244.4 | 0% | 0.778 | -0.185 | 2.849 | 3 | 0 |
| 2024-05-20 | 800 | 230.35 | 222.9 | 237.8 | 0% | 0.768 | -0.187 | 2.917 | 7 | 0 |
| 2024-05-20 | 820 | 217.6 | 211.4 | 223.8 | 0% | 0.748 | -0.191 | 3.057 | 9 | 0 |
| 2024-05-20 | 840 | 205.5 | 199.4 | 211.6 | 0% | 0.728 | -0.196 | 3.189 | 4 | 0 |
| 2024-05-20 | 860 | 193.25 | 188.1 | 198.4 | 0% | 0.707 | -0.199 | 3.31 | 6 | 0 |
| 2024-05-20 | 880 | 182.15 | 177.1 | 187.2 | 0% | 0.685 | -0.203 | 3.422 | 18 | 0 |
| 2024-05-20 | 900 | 171.35 | 166.5 | 176.2 | 0% | 0.663 | -0.205 | 3.523 | 68 | 0 |
| 2024-05-20 | 920 | 160.4 | 156.1 | 164.7 | 0% | 0.641 | -0.207 | 3.611 | 11 | 0 |
| 2024-05-20 | 940 | 150.7 | 146.8 | 154.6 | 0% | 0.618 | -0.209 | 3.687 | 50 | 10 |
| 2024-05-20 | 960 | 141.6 | 137.3 | 145.9 | 0% | 0.595 | -0.21 | 3.749 | 11 | 0 |
| 2024-05-20 | 980 | 132.75 | 128.6 | 136.9 | 0% | 0.572 | -0.21 | 3.799 | 26 | 0 |
| 2024-05-20 | 1,000 | 124.55 | 120.2 | 128.9 | 0% | 0.55 | -0.21 | 3.835 | 43 | 0 |
| 2024-05-20 | 1,020 | 116 | 112 | 120 | 0% | 0.527 | -0.208 | 3.859 | 32 | 0 |
| 2024-05-20 | 1,040 | 108.7 | 104.8 | 112.6 | 0% | 0.505 | -0.207 | 3.869 | 28 | 0 |
| 2024-05-20 | 1,060 | 101.7 | 98.1 | 105.3 | 0% | 0.483 | -0.205 | 3.868 | 16 | 0 |
| 2024-05-20 | 1,080 | 95.35 | 91.8 | 98.9 | 0% | 0.462 | -0.203 | 3.856 | 15 | 0 |
| 2024-05-20 | 1,100 | 89 | 85.7 | 92.3 | 0% | 0.441 | -0.201 | 3.832 | 18 | 0 |
| 2024-05-20 | 1,120 | 82.85 | 79.5 | 86.2 | 0% | 0.42 | -0.197 | 3.798 | 47 | 0 |
| 2024-05-20 | 1,130 | 79.75 | 76.8 | 82.7 | 0% | 0.41 | -0.195 | 3.777 | 40 | 0 |
| 2024-05-20 | 1,140 | 77.25 | 74 | 80.5 | 0% | 0.4 | -0.193 | 3.755 | 9 | 0 |
| 2024-05-20 | 1,150 | 74.55 | 71.5 | 77.6 | 0% | 0.39 | -0.191 | 3.73 | 4 | 0 |
| 2024-05-20 | 1,160 | 72.2 | 68.9 | 75.5 | 0% | 0.381 | -0.19 | 3.704 | 4 | 0 |
| 2024-05-20 | 1,170 | 69.75 | 66.8 | 72.7 | 0% | 0.372 | -0.188 | 3.676 | 3 | 0 |
| 2024-05-20 | 1,180 | 67.6 | 64.5 | 70.7 | 0% | 0.363 | -0.186 | 3.648 | 13 | 0 |
| 2024-05-20 | 1,190 | 65.1 | 62.2 | 68 | 0% | 0.353 | -0.184 | 3.614 | 39 | 0 |
| 2024-05-20 | 1,200 | 62.65 | 59.5 | 65.8 | 0% | 0.344 | -0.181 | 3.579 | 14 | 0 |
| 2024-05-20 | 1,210 | 60.55 | 57.7 | 63.4 | 0% | 0.335 | -0.179 | 3.545 | 8 | 0 |
| 2024-05-20 | 1,220 | 58.45 | 55.6 | 61.3 | 0% | 0.326 | -0.177 | 3.508 | 26 | 0 |
| 2024-05-20 | 1,230 | 56.4 | 53.8 | 59 | 0% | 0.318 | -0.175 | 3.47 | 11 | 0 |
| 2024-05-20 | 1,240 | 54.5 | 51.8 | 57.2 | 0% | 0.311 | -0.173 | 3.439 | 29 | 34 |
| 2024-05-20 | 1,250 | 52.55 | 50.1 | 55 | 0% | 0.301 | -0.17 | 3.391 | 19 | 0 |
| 2024-05-20 | 1,260 | 50.95 | 48.5 | 53.4 | 0% | 0.294 | -0.168 | 3.353 | 12 | 0 |
| 2024-05-20 | 1,270 | 49.2 | 46.6 | 51.8 | 0% | 0.285 | -0.164 | 3.304 | 0 | 3 |
| 2024-05-20 | 1,280 | 47.25 | 44.7 | 49.8 | 0% | 0.278 | -0.163 | 3.265 | 16 | 0 |
| 2024-05-20 | 1,290 | 45.95 | 43.8 | 48.1 | 0% | 0.271 | -0.161 | 3.228 | 0 | 0 |
| 2024-05-20 | 1,300 | 44.3 | 42.2 | 46.4 | +10.5% | 0.264 | -0.158 | 3.181 | 19 | 25 |
| 2024-05-20 | 1,310 | 42.75 | 40.4 | 45.1 | 0% | 0.257 | -0.156 | 3.138 | 2 | 0 |
| 2024-05-20 | 1,320 | 41 | 38.9 | 43.1 | 0% | 0.249 | -0.153 | 3.088 | 54 | 0 |
| 2024-05-20 | 1,330 | 40 | 37.5 | 42.5 | 0% | 0.243 | -0.151 | 3.051 | 0 | 0 |
| 2024-05-20 | 1,340 | 38.3 | 35.6 | 41 | 0% | 0.236 | -0.148 | 2.998 | 0 | 0 |
| 2024-05-20 | 1,350 | 36.8 | 34.5 | 39.1 | 0% | 0.229 | -0.145 | 2.948 | 26 | 0 |
| 2024-05-20 | 1,360 | 35.35 | 32 | 38.7 | 0% | 0.222 | -0.142 | 2.898 | 9 | 0 |
| 2024-05-20 | 1,370 | 34.2 | 31.8 | 36.6 | 0% | 0.216 | -0.14 | 2.853 | 5 | 0 |
| 2024-05-20 | 1,380 | 32.9 | 30.8 | 35 | 0% | 0.209 | -0.137 | 2.804 | 0 | 0 |
| 2024-05-20 | 1,390 | 32.7 | 29.9 | 35.5 | 0% | 0.207 | -0.137 | 2.784 | 0 | 0 |
| 2024-05-20 | 1,400 | 31.1 | 28.3 | 33.9 | 0% | 0.2 | -0.133 | 2.724 | 9 | 0 |
| 2024-05-20 | 1,410 | 30.15 | 27.3 | 33 | 0% | 0.194 | -0.131 | 2.681 | 18 | 0 |
| 2024-05-20 | 1,420 | 28.7 | 26.2 | 31.2 | 0% | 0.187 | -0.128 | 2.622 | 15 | 0 |
| 2024-05-20 | 1,440 | 26.95 | 25 | 28.9 | 0% | 0.178 | -0.124 | 2.537 | 21 | 0 |
| 2024-05-20 | 1,450 | 26.05 | 23.8 | 28.3 | 0% | 0.173 | -0.121 | 2.492 | 1 | 0 |
| 2024-05-20 | 1,460 | 25 | 22.5 | 27.5 | 0% | 0.167 | -0.119 | 2.441 | 4 | 0 |
| 2024-05-20 | 1,480 | 23.5 | 21.3 | 25.7 | 0% | 0.159 | -0.115 | 2.359 | 43 | 0 |
| 2024-05-20 | 1,500 | 22 | 19.8 | 24.2 | 0% | 0.15 | -0.111 | 2.274 | 48 | 0 |
| 2024-05-20 | 1,520 | 19.35 | 16.3 | 22.4 | 0% | 0.137 | -0.102 | 2.133 | 104 | 0 |
