| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.28 | 399 | 235 | 4,383 | 3,751 | 202 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 400 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 410 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 420 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 430 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 440 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 450 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 460 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 470 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 480 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 490 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 500 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-16 | 510 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 520 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 530 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 540 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 550 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-16 | 560 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-16 | 570 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-16 | 580 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-16 | 590 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-16 | 600 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-16 | 610 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 620 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-16 | 630 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-16 | 640 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-16 | 650 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 58 | 0 |
| 2024-05-16 | 660 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-16 | 665 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 670 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-16 | 675 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-16 | 680 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 311 | 0 |
| 2024-05-16 | 685 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-16 | 690 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-16 | 695 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-16 | 700 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 132 | 0 |
| 2024-05-16 | 705 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-16 | 710 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-05-16 | 715 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-05-16 | 720 | 0.025 | 0 | 0.05 | 0% | -0.004 | -0.234 | 0.005 | 46 | 3 |
| 2024-05-16 | 725 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 49 | 0 |
| 2024-05-16 | 730 | 0.825 | 0 | 1.65 | +120.7% | -0.035 | -1.777 | 0.032 | 382 | 3 |
| 2024-05-16 | 735 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 65 | 0 |
| 2024-05-16 | 740 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 445 | 0 |
| 2024-05-16 | 745 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 64 | 0 |
| 2024-05-16 | 747.5 | 1.35 | 0.05 | 2.65 | 0% | -0.069 | -2.913 | 0.056 | 1 | 0 |
| 2024-05-16 | 750 | 1.825 | 0.05 | 3.6 | 0% | -0.086 | -3.582 | 0.066 | 209 | 0 |
| 2024-05-16 | 752.5 | 1.15 | 0.05 | 2.25 | 0% | -0.067 | -2.531 | 0.054 | 12 | 0 |
| 2024-05-16 | 755 | 1.35 | 0.05 | 2.65 | 0% | -0.076 | -2.809 | 0.06 | 100 | 0 |
| 2024-05-16 | 757.5 | 1.175 | 0.05 | 2.3 | 0% | -0.072 | -2.506 | 0.058 | 4 | 0 |
| 2024-05-16 | 760 | 0.725 | 0 | 1.45 | -23.1% | -0.013 | -0.372 | 0.014 | 272 | 2 |
| 2024-05-16 | 762.5 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 74 | 0 |
| 2024-05-16 | 765 | 0.75 | 0.05 | 1.45 | -33.3% | -0.014 | -0.364 | 0.015 | 33 | 1 |
| 2024-05-16 | 767.5 | 0.825 | 0.05 | 1.6 | 0% | -0.067 | -1.822 | 0.054 | 13 | 0 |
| 2024-05-16 | 770 | 0.375 | 0 | 0.75 | -33.3% | -0.016 | -0.355 | 0.016 | 181 | 13 |
| 2024-05-16 | 772.5 | 0.175 | 0.05 | 0.3 | -41.2% | -0.016 | -0.35 | 0.017 | 26 | 2 |
| 2024-05-16 | 775 | 0.175 | 0.05 | 0.3 | 0% | -0.026 | -0.535 | 0.026 | 62 | 0 |
| 2024-05-16 | 777.5 | 0.175 | 0.05 | 0.3 | 0% | -0.028 | -0.526 | 0.027 | 15 | 0 |
| 2024-05-16 | 780 | 0.225 | 0.1 | 0.35 | -25% | -0.027 | -0.457 | 0.026 | 133 | 6 |
| 2024-05-16 | 785 | 0.2 | 0.05 | 0.35 | -9.1% | -0.038 | -0.545 | 0.035 | 204 | 9 |
| 2024-05-16 | 790 | 0.55 | 0.15 | 0.95 | -28.1% | -0.05 | -0.57 | 0.043 | 250 | 39 |
| 2024-05-16 | 795 | 0.675 | 0.3 | 1.05 | -30.4% | -0.088 | -0.769 | 0.067 | 64 | 17 |
| 2024-05-16 | 800 | 1.25 | 0.7 | 1.8 | -33.3% | -0.164 | -0.997 | 0.104 | 66 | 53 |
| 2024-05-16 | 805 | 2.3 | 1.95 | 2.65 | +20% | -0.375 | -1.674 | 0.159 | 15 | 19 |
| 2024-05-16 | 810 | 4.55 | 4 | 5.1 | +3.1% | -0.605 | -1.587 | 0.162 | 43 | 13 |
| 2024-05-16 | 815 | 8.15 | 6.5 | 9.8 | +42.9% | -0.7 | -2.354 | 0.146 | 59 | 55 |
| 2024-05-16 | 820 | 11.9 | 9.1 | 14.7 | 0% | -0.756 | -2.7 | 0.132 | 47 | 0 |
| 2024-05-16 | 825 | 16.4 | 12.8 | 20 | 0% | -0.778 | -3.264 | 0.125 | 0 | 0 |
| 2024-05-16 | 830 | 20.45 | 17.4 | 23.5 | 0% | -0.869 | -2.041 | 0.089 | 0 | 0 |
| 2024-05-16 | 835 | 26.3 | 22.3 | 30.3 | 0% | -0.81 | -4.06 | 0.114 | 0 | 0 |
| 2024-05-16 | 840 | 31.35 | 27.4 | 35.3 | 0% | -0.825 | -4.283 | 0.108 | 0 | 0 |
| 2024-05-16 | 845 | 35.9 | 32.3 | 39.5 | 0% | -0.862 | -3.622 | 0.092 | 0 | 0 |
| 2024-05-16 | 850 | 40.75 | 37.2 | 44.3 | 0% | -0.878 | -3.523 | 0.085 | 0 | 0 |
| 2024-05-16 | 855 | 46 | 42.1 | 49.9 | 0% | -0.867 | -4.37 | 0.09 | 0 | 0 |
| 2024-05-16 | 860 | 50.75 | 47.1 | 54.4 | 0% | -0.888 | -3.881 | 0.08 | 0 | 0 |
| 2024-05-16 | 865 | 56.25 | 52.2 | 60.3 | 0% | -0.869 | -5.114 | 0.089 | 0 | 0 |
| 2024-05-16 | 870 | 60.8 | 57.1 | 64.5 | 0% | -0.896 | -4.22 | 0.076 | 0 | 0 |
| 2024-05-16 | 875 | 66.25 | 62.2 | 70.3 | 0% | -0.88 | -5.365 | 0.084 | 0 | 0 |
| 2024-05-16 | 880 | 70.75 | 67.1 | 74.4 | 0% | -0.907 | -4.26 | 0.07 | 0 | 0 |
| 2024-05-16 | 885 | 75.8 | 72.1 | 79.5 | 0% | -0.908 | -4.488 | 0.069 | 0 | 0 |
| 2024-05-16 | 890 | 80.85 | 77.2 | 84.5 | 0% | -0.911 | -4.567 | 0.067 | 0 | 0 |
| 2024-05-16 | 895 | 86 | 82.1 | 89.9 | 0% | -0.905 | -5.23 | 0.071 | 0 | 0 |
| 2024-05-16 | 900 | 90.9 | 87.1 | 94.7 | 0% | -0.912 | -5.017 | 0.067 | 0 | 0 |
| 2024-05-16 | 905 | 96.1 | 92.2 | 100 | 0% | -0.908 | -5.538 | 0.069 | 0 | 0 |
| 2024-05-16 | 910 | 100.8 | 97.1 | 104.5 | 0% | -0.922 | -4.849 | 0.061 | 0 | 0 |
| 2024-05-16 | 915 | 106.15 | 102.9 | 109.4 | 0% | -0.926 | -4.749 | 0.059 | 0 | 0 |
| 2024-05-16 | 920 | 110.9 | 107.1 | 114.7 | 0% | -0.922 | -5.294 | 0.061 | 0 | 0 |
| 2024-05-16 | 930 | 121.25 | 117.2 | 125.3 | 0% | -0.914 | -6.363 | 0.066 | 0 | 0 |
| 2024-05-16 | 940 | 131 | 127.1 | 134.9 | 0% | -0.925 | -5.863 | 0.059 | 0 | 0 |
| 2024-05-16 | 950 | 141.1 | 137 | 145.2 | 0% | -0.923 | -6.47 | 0.061 | 0 | 0 |
| 2024-05-16 | 960 | 151.3 | 147.2 | 155.4 | 0% | -0.922 | -6.915 | 0.061 | 0 | 0 |
| 2024-05-16 | 970 | 161.2 | 157.6 | 164.8 | 0% | -0.935 | -6.012 | 0.053 | 0 | 0 |
| 2024-05-16 | 980 | 171.3 | 167.2 | 175.4 | 0% | -0.927 | -7.145 | 0.058 | 0 | 0 |
| 2024-05-16 | 990 | 180.6 | 177 | 184.2 | 0% | -0.949 | -5.058 | 0.044 | 0 | 0 |
| 2024-05-16 | 1,000 | 191.25 | 187.1 | 195.4 | 0% | -0.932 | -7.353 | 0.055 | 0 | 0 |
| 2024-05-16 | 1,010 | 200.6 | 197.1 | 204.1 | 0% | -0.954 | -4.983 | 0.04 | 0 | 0 |
| 2024-05-16 | 1,020 | 210.55 | 207 | 214.1 | 0% | -0.955 | -5.042 | 0.04 | 0 | 0 |
| 2024-05-16 | 1,030 | 220.85 | 217 | 224.7 | 0% | -0.947 | -6.316 | 0.045 | 0 | 0 |
| 2024-05-16 | 1,040 | 230.95 | 227.2 | 234.7 | 0% | -0.948 | -6.384 | 0.044 | 0 | 0 |
| 2024-05-16 | 1,060 | 251.2 | 247.6 | 254.8 | 0% | -0.949 | -6.715 | 0.044 | 0 | 0 |
| 2024-05-16 | 1,080 | 270.85 | 267 | 274.7 | 0% | -0.953 | -6.635 | 0.041 | 0 | 0 |
| 2024-05-16 | 1,100 | 290.85 | 287 | 294.7 | 0% | -0.954 | -6.748 | 0.04 | 0 | 0 |
