| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 20.51 | 9 | 36 | 1,103 | 440 | 98 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 380 | 433.5 | 429.4 | 437.6 | 0% | 0.988 | -0.041 | 0.096 | 0 | 0 |
| 2024-05-17 | 390 | 423.8 | 419.2 | 428.4 | 0% | 0.986 | -0.048 | 0.113 | 0 | 0 |
| 2024-05-17 | 400 | 413.55 | 409 | 418.1 | 0% | 0.988 | -0.039 | 0.093 | 0 | 0 |
| 2024-05-17 | 410 | 403.65 | 399 | 408.3 | 0% | 0.987 | -0.04 | 0.095 | 0 | 0 |
| 2024-05-17 | 420 | 393.6 | 389 | 398.2 | 0% | 0.988 | -0.035 | 0.085 | 0 | 0 |
| 2024-05-17 | 430 | 383.4 | 380 | 386.8 | 0% | 0.99 | -0.025 | 0.057 | 0 | 0 |
| 2024-05-17 | 440 | 373.4 | 370 | 376.8 | 0% | 0.991 | -0.022 | 0.045 | 0 | 0 |
| 2024-05-17 | 450 | 363.95 | 360 | 367.9 | 0% | 0.986 | -0.039 | 0.093 | 0 | 0 |
| 2024-05-17 | 460 | 353.55 | 350 | 357.1 | 0% | 0.992 | -0.02 | 0.031 | 0 | 0 |
| 2024-05-17 | 470 | 343.6 | 340.1 | 347.1 | 0% | 0.993 | -0.018 | 0.017 | 0 | 0 |
| 2024-05-17 | 480 | 334.2 | 330 | 338.4 | 0% | 0.987 | -0.038 | 0.087 | 0 | 0 |
| 2024-05-17 | 490 | 324.3 | 320 | 328.6 | 0% | 0.987 | -0.038 | 0.086 | 0 | 0 |
| 2024-05-17 | 500 | 314.35 | 311 | 317.7 | 0% | 0.987 | -0.037 | 0.078 | 0 | 0 |
| 2024-05-17 | 520 | 295.05 | 291 | 299.1 | 0% | 0.981 | -0.053 | 0.135 | 0 | 0 |
| 2024-05-17 | 540 | 275.2 | 271 | 279.4 | 0% | 0.982 | -0.052 | 0.13 | 0 | 0 |
| 2024-05-17 | 560 | 255.95 | 252.1 | 259.8 | 0% | 0.974 | -0.068 | 0.192 | 0 | 0 |
| 2024-05-17 | 580 | 236.15 | 232 | 240.3 | 0% | 0.974 | -0.068 | 0.198 | 0 | 0 |
| 2024-05-17 | 600 | 216.85 | 213 | 220.7 | 0% | 0.966 | -0.081 | 0.258 | 0 | 0 |
| 2024-05-17 | 620 | 197.15 | 193.1 | 201.2 | 0% | 0.963 | -0.083 | 0.281 | 0 | 0 |
| 2024-05-17 | 640 | 177.9 | 174 | 181.8 | 0% | 0.953 | -0.095 | 0.352 | 0 | 0 |
| 2024-05-17 | 660 | 158.35 | 154.2 | 162.5 | 0% | 0.946 | -0.099 | 0.4 | 0 | 0 |
| 2024-05-17 | 680 | 139.2 | 136 | 142.4 | 0% | 0.932 | -0.11 | 0.49 | 0 | 0 |
| 2024-05-17 | 700 | 120.65 | 117.4 | 123.9 | 0% | 0.908 | -0.127 | 0.632 | 3 | 0 |
| 2024-05-17 | 720 | 103.05 | 100.1 | 106 | 0% | 0.87 | -0.15 | 0.825 | 0 | 0 |
| 2024-05-17 | 740 | 85.95 | 82.9 | 89 | 0% | 0.824 | -0.17 | 1.02 | 712 | 0 |
| 2024-05-17 | 760 | 69.5 | 66.8 | 72.2 | 0% | 0.767 | -0.186 | 1.213 | 36 | 0 |
| 2024-05-17 | 780 | 55 | 52.6 | 57.4 | 0% | 0.691 | -0.201 | 1.404 | 39 | 0 |
| 2024-05-17 | 800 | 40.25 | 37.9 | 42.6 | 0% | 0.608 | -0.199 | 1.536 | 60 | 0 |
| 2024-05-17 | 820 | 30.3 | 29.7 | 30.9 | -2.4% | 0.507 | -0.202 | 1.599 | 58 | 6 |
| 2024-05-17 | 840 | 21.05 | 20.2 | 21.9 | -8.1% | 0.405 | -0.187 | 1.556 | 29 | 2 |
| 2024-05-17 | 860 | 14.1 | 13.1 | 15.1 | 0% | 0.303 | -0.159 | 1.403 | 41 | 1 |
| 2024-05-17 | 880 | 9.4 | 8.2 | 10.6 | 0% | 0.227 | -0.138 | 1.211 | 13 | 0 |
| 2024-05-17 | 900 | 6.1 | 5.6 | 6.6 | 0% | 0.161 | -0.111 | 0.982 | 9 | 0 |
| 2024-05-17 | 920 | 3.8 | 3.4 | 4.2 | 0% | 0.109 | -0.084 | 0.753 | 12 | 0 |
| 2024-05-17 | 940 | 2.5 | 2.15 | 2.85 | 0% | 0.076 | -0.065 | 0.574 | 18 | 0 |
| 2024-05-17 | 960 | 1.725 | 1.4 | 2.05 | 0% | 0.054 | -0.051 | 0.44 | 1 | 0 |
| 2024-05-17 | 980 | 1.125 | 0.85 | 1.4 | 0% | 0.037 | -0.038 | 0.323 | 0 | 0 |
| 2024-05-17 | 1,000 | 0.875 | 0.65 | 1.1 | 0% | 0.028 | -0.032 | 0.261 | 3 | 0 |
| 2024-05-17 | 1,020 | 0.725 | 0.5 | 0.95 | 0% | 0.023 | -0.028 | 0.219 | 0 | 0 |
| 2024-05-17 | 1,040 | 0.625 | 0.4 | 0.85 | 0% | 0.019 | -0.025 | 0.189 | 13 | 0 |
| 2024-05-17 | 1,060 | 0.55 | 0.35 | 0.75 | 0% | 0.017 | -0.023 | 0.166 | 3 | 0 |
| 2024-05-17 | 1,080 | 0.5 | 0.3 | 0.7 | 0% | 0.015 | -0.022 | 0.149 | 1 | 0 |
| 2024-05-17 | 1,100 | 0.4 | 0.15 | 0.65 | 0% | 0.012 | -0.018 | 0.123 | 0 | 0 |
| 2024-05-17 | 1,120 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,140 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,160 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,180 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-17 | 1,200 | 0.8 | 0.1 | 1.5 | 0% | 0.017 | -0.033 | 0.168 | 35 | 0 |
| 2024-05-17 | 1,220 | 2.3 | 0.1 | 4.5 | 0% | 0.036 | -0.078 | 0.321 | 0 | 0 |
