| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.31 | 12 | 29 | 1,759 | 1,749 | 194 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 290 | 668 | 660 | 676 | 0% | 0.973 | -0.041 | 0.515 | 1 | 0 |
| 2024-05-20 | 300 | 660 | 650 | 670 | 0% | 0.97 | -0.046 | 0.59 | 1 | 0 |
| 2024-05-20 | 310 | 651 | 642 | 660 | 0% | 0.969 | -0.047 | 0.613 | 0 | 0 |
| 2024-05-20 | 320 | 642 | 632 | 652 | 0% | 0.968 | -0.049 | 0.637 | 0 | 0 |
| 2024-05-20 | 330 | 632.95 | 624 | 641.9 | 0% | 0.967 | -0.051 | 0.658 | 0 | 0 |
| 2024-05-20 | 340 | 624 | 614 | 634 | 0% | 0.965 | -0.052 | 0.685 | 0 | 0 |
| 2024-05-20 | 350 | 616 | 606 | 626 | 0% | 0.962 | -0.056 | 0.758 | 0 | 0 |
| 2024-05-20 | 360 | 606 | 596 | 616 | 0% | 0.963 | -0.056 | 0.735 | 3 | 0 |
| 2024-05-20 | 370 | 597.95 | 588 | 607.9 | 0% | 0.96 | -0.059 | 0.807 | 0 | 0 |
| 2024-05-20 | 380 | 589.05 | 580.1 | 598 | 0% | 0.958 | -0.061 | 0.838 | 0 | 0 |
| 2024-05-20 | 390 | 580 | 570 | 590 | 0% | 0.957 | -0.063 | 0.863 | 0 | 0 |
| 2024-05-20 | 400 | 571 | 562 | 580 | 0% | 0.956 | -0.064 | 0.889 | 3 | 0 |
| 2024-05-20 | 410 | 563 | 554 | 572 | 0% | 0.953 | -0.068 | 0.964 | 0 | 0 |
| 2024-05-20 | 420 | 554 | 544 | 564 | 0% | 0.951 | -0.069 | 0.992 | 0 | 0 |
| 2024-05-20 | 430 | 545 | 536 | 554 | 0% | 0.95 | -0.071 | 1.021 | 0 | 0 |
| 2024-05-20 | 440 | 537 | 528 | 546 | 0% | 0.946 | -0.074 | 1.095 | 0 | 0 |
| 2024-05-20 | 450 | 527.95 | 518 | 537.9 | 0% | 0.945 | -0.076 | 1.123 | 7 | 0 |
| 2024-05-20 | 460 | 519 | 510 | 528 | 0% | 0.943 | -0.077 | 1.156 | 0 | 0 |
| 2024-05-20 | 470 | 511 | 502 | 520 | 0% | 0.94 | -0.08 | 1.23 | 1 | 0 |
| 2024-05-20 | 480 | 503 | 494 | 512 | 0% | 0.936 | -0.084 | 1.302 | 1 | 0 |
| 2024-05-20 | 490 | 495 | 486 | 504 | 0% | 0.932 | -0.087 | 1.373 | 1 | 0 |
| 2024-05-20 | 500 | 486 | 476 | 496 | 0% | 0.931 | -0.088 | 1.407 | 7 | 0 |
| 2024-05-20 | 510 | 477 | 468 | 486 | 0% | 0.929 | -0.089 | 1.441 | 1 | 0 |
| 2024-05-20 | 520 | 469 | 460 | 478 | 0% | 0.925 | -0.092 | 1.513 | 0 | 0 |
| 2024-05-20 | 530 | 461 | 452 | 470 | 0% | 0.921 | -0.095 | 1.584 | 1 | 0 |
| 2024-05-20 | 540 | 453 | 444 | 462 | 0% | 0.917 | -0.098 | 1.655 | 3 | 0 |
| 2024-05-20 | 550 | 445 | 436 | 454 | 0% | 0.913 | -0.1 | 1.725 | 2 | 0 |
| 2024-05-20 | 560 | 437 | 428 | 446 | 0% | 0.909 | -0.103 | 1.794 | 3 | 0 |
| 2024-05-20 | 570 | 429 | 420 | 438 | 0% | 0.905 | -0.105 | 1.863 | 14 | 0 |
| 2024-05-20 | 580 | 422 | 412 | 432 | 0% | 0.899 | -0.109 | 1.96 | 4 | 0 |
| 2024-05-20 | 590 | 414 | 404 | 424 | 0% | 0.895 | -0.111 | 2.027 | 4 | 0 |
| 2024-05-20 | 600 | 406 | 396 | 416 | 0% | 0.89 | -0.113 | 2.095 | 9 | 0 |
| 2024-05-20 | 610 | 399.1 | 390.2 | 408 | 0% | 0.884 | -0.117 | 2.188 | 5 | 0 |
| 2024-05-20 | 620 | 390.05 | 382.1 | 398 | 0% | 0.881 | -0.118 | 2.231 | 2 | 0 |
| 2024-05-20 | 630 | 382.9 | 374 | 391.8 | 0% | 0.876 | -0.121 | 2.317 | 14 | 0 |
| 2024-05-20 | 640 | 374.9 | 366 | 383.8 | 0% | 0.871 | -0.122 | 2.383 | 3 | 0 |
| 2024-05-20 | 650 | 368 | 360 | 376 | 0% | 0.865 | -0.125 | 2.472 | 6 | 0 |
| 2024-05-20 | 660 | 360.9 | 352 | 369.8 | 0% | 0.859 | -0.128 | 2.555 | 4 | 0 |
| 2024-05-20 | 670 | 353.65 | 346 | 361.3 | 0% | 0.853 | -0.13 | 2.634 | 1 | 0 |
| 2024-05-20 | 680 | 347 | 338 | 356 | 0% | 0.846 | -0.133 | 2.721 | 3 | 0 |
| 2024-05-20 | 690 | 339 | 330.2 | 347.8 | 0% | 0.841 | -0.135 | 2.785 | 5 | 0 |
| 2024-05-20 | 700 | 332.95 | 324.1 | 341.8 | 0% | 0.833 | -0.138 | 2.878 | 29 | 0 |
| 2024-05-20 | 710 | 325.85 | 318 | 333.7 | 0% | 0.827 | -0.14 | 2.954 | 11 | 0 |
| 2024-05-20 | 720 | 319.15 | 310.4 | 327.9 | 0% | 0.82 | -0.142 | 3.034 | 14 | 0 |
| 2024-05-20 | 730 | 312.8 | 304 | 321.6 | 0% | 0.813 | -0.145 | 3.116 | 1 | 0 |
| 2024-05-20 | 740 | 305.9 | 298 | 313.8 | 0% | 0.806 | -0.146 | 3.19 | 3 | 0 |
| 2024-05-20 | 750 | 298.3 | 290 | 306.6 | 0% | 0.8 | -0.148 | 3.256 | 31 | 0 |
| 2024-05-20 | 760 | 293.2 | 284.4 | 302 | 0% | 0.792 | -0.151 | 3.344 | 4 | 0 |
| 2024-05-20 | 770 | 287 | 278.1 | 295.9 | 0% | 0.784 | -0.153 | 3.42 | 2 | 0 |
| 2024-05-20 | 780 | 279.75 | 272.6 | 286.9 | 0% | 0.777 | -0.154 | 3.486 | 209 | 0 |
| 2024-05-20 | 790 | 274.05 | 266.1 | 282 | 0% | 0.769 | -0.156 | 3.561 | 18 | 0 |
| 2024-05-20 | 800 | 268.4 | 260.1 | 276.7 | 0% | 0.761 | -0.158 | 3.634 | 30 | 0 |
| 2024-05-20 | 820 | 256.75 | 248.5 | 265 | 0% | 0.745 | -0.161 | 3.772 | 11 | 0 |
| 2024-05-20 | 840 | 244.65 | 237.5 | 251.8 | 0% | 0.729 | -0.164 | 3.899 | 15 | 0 |
| 2024-05-20 | 860 | 234.05 | 226.9 | 241.2 | 0% | 0.712 | -0.167 | 4.023 | 43 | 0 |
| 2024-05-20 | 880 | 222.8 | 215.7 | 229.9 | 0% | 0.696 | -0.169 | 4.136 | 21 | 0 |
| 2024-05-20 | 900 | 212.75 | 206.1 | 219.4 | 0% | 0.678 | -0.171 | 4.242 | 51 | 0 |
| 2024-05-20 | 920 | 202.65 | 196.8 | 208.5 | 0% | 0.661 | -0.172 | 4.339 | 42 | 0 |
| 2024-05-20 | 940 | 193.35 | 187.3 | 199.4 | +12.4% | 0.644 | -0.175 | 4.424 | 47 | 1 |
| 2024-05-20 | 960 | 184.05 | 179.1 | 189 | 0% | 0.626 | -0.175 | 4.503 | 34 | 0 |
| 2024-05-20 | 980 | 174.85 | 169.4 | 180.3 | 0% | 0.608 | -0.175 | 4.571 | 28 | 0 |
| 2024-05-20 | 1,000 | 166.65 | 161.4 | 171.9 | 0% | 0.591 | -0.176 | 4.628 | 200 | 0 |
| 2024-05-20 | 1,020 | 158.7 | 153.6 | 163.8 | 0% | 0.573 | -0.176 | 4.676 | 93 | 0 |
| 2024-05-20 | 1,040 | 151.05 | 146.2 | 155.9 | 0% | 0.556 | -0.176 | 4.713 | 16 | 0 |
| 2024-05-20 | 1,060 | 143.7 | 138.9 | 148.5 | 0% | 0.539 | -0.175 | 4.741 | 19 | 0 |
| 2024-05-20 | 1,080 | 136.85 | 132.1 | 141.6 | 0% | 0.522 | -0.175 | 4.76 | 11 | 0 |
| 2024-05-20 | 1,100 | 129.85 | 125.3 | 134.4 | +8.6% | 0.505 | -0.173 | 4.77 | 54 | 1 |
| 2024-05-20 | 1,120 | 124.25 | 119.8 | 128.7 | 0% | 0.489 | -0.173 | 4.771 | 61 | 0 |
| 2024-05-20 | 1,140 | 117.6 | 113.2 | 122 | 0% | 0.472 | -0.171 | 4.763 | 12 | 0 |
| 2024-05-20 | 1,160 | 112.1 | 108 | 116.2 | 0% | 0.457 | -0.17 | 4.749 | 18 | 0 |
| 2024-05-20 | 1,180 | 106.8 | 102.7 | 110.9 | 0% | 0.441 | -0.168 | 4.728 | 11 | 0 |
| 2024-05-20 | 1,200 | 101.15 | 97.4 | 104.9 | 0% | 0.425 | -0.166 | 4.698 | 24 | 0 |
| 2024-05-20 | 1,210 | 98.7 | 94.9 | 102.5 | 0% | 0.418 | -0.165 | 4.681 | 3 | 0 |
| 2024-05-20 | 1,220 | 96.2 | 92.5 | 99.9 | 0% | 0.41 | -0.164 | 4.663 | 45 | 0 |
| 2024-05-20 | 1,230 | 93.8 | 90 | 97.6 | 0% | 0.403 | -0.162 | 4.643 | 25 | 0 |
| 2024-05-20 | 1,240 | 91.5 | 87.9 | 95.1 | 0% | 0.396 | -0.161 | 4.622 | 22 | 0 |
| 2024-05-20 | 1,250 | 89.2 | 85.6 | 92.8 | 0% | 0.389 | -0.16 | 4.599 | 12 | 0 |
| 2024-05-20 | 1,260 | 87.1 | 83.7 | 90.5 | 0% | 0.382 | -0.159 | 4.576 | 11 | 0 |
| 2024-05-20 | 1,270 | 84.6 | 80.9 | 88.3 | 0% | 0.374 | -0.158 | 4.549 | 16 | 0 |
| 2024-05-20 | 1,280 | 82.55 | 79.1 | 86 | 0% | 0.368 | -0.156 | 4.523 | 21 | 0 |
| 2024-05-20 | 1,290 | 80.45 | 77 | 83.9 | 0% | 0.361 | -0.155 | 4.495 | 5 | 0 |
| 2024-05-20 | 1,300 | 78.4 | 74.9 | 81.9 | 0% | 0.354 | -0.154 | 4.466 | 21 | 3 |
| 2024-05-20 | 1,310 | 76.5 | 73 | 80 | 0% | 0.348 | -0.152 | 4.437 | 18 | 0 |
| 2024-05-20 | 1,320 | 74.6 | 71.1 | 78.1 | 0% | 0.341 | -0.151 | 4.406 | 6 | 0 |
| 2024-05-20 | 1,330 | 72.9 | 69.7 | 76.1 | 0% | 0.335 | -0.15 | 4.377 | 5 | 0 |
| 2024-05-20 | 1,340 | 71.05 | 67.8 | 74.3 | 0% | 0.329 | -0.149 | 4.344 | 16 | 0 |
| 2024-05-20 | 1,350 | 69.3 | 66 | 72.6 | 0% | 0.323 | -0.147 | 4.311 | 11 | 0 |
| 2024-05-20 | 1,360 | 67 | 63.5 | 70.5 | 0% | 0.315 | -0.145 | 4.268 | 49 | 2 |
| 2024-05-20 | 1,380 | 64.05 | 60.7 | 67.4 | 0% | 0.304 | -0.143 | 4.205 | 17 | 0 |
| 2024-05-20 | 1,400 | 61.25 | 58.1 | 64.4 | 0% | 0.294 | -0.14 | 4.138 | 21 | 0 |
| 2024-05-20 | 1,420 | 57.75 | 54.3 | 61.2 | 0% | 0.281 | -0.137 | 4.056 | 4 | 0 |
| 2024-05-20 | 1,440 | 55.05 | 51.9 | 58.2 | 0% | 0.272 | -0.135 | 3.992 | 16 | 5 |
| 2024-05-20 | 1,450 | 53.75 | 50.4 | 57.1 | 0% | 0.266 | -0.132 | 3.944 | 12 | 0 |
| 2024-05-20 | 1,460 | 52.45 | 49.2 | 55.7 | 0% | 0.261 | -0.131 | 3.906 | 3 | 0 |
| 2024-05-20 | 1,480 | 49.85 | 46.4 | 53.3 | 0% | 0.25 | -0.128 | 3.827 | 43 | 0 |
| 2024-05-20 | 1,500 | 47.3 | 44.1 | 50.5 | 0% | 0.24 | -0.125 | 3.744 | 29 | 0 |
| 2024-05-20 | 1,520 | 45.05 | 42 | 48.1 | 0% | 0.231 | -0.122 | 3.665 | 56 | 0 |
