| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 20.31 | 33 | 24 | 873 | 698 | 148 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 380 | 430.05 | 426.1 | 434 | 0% | 0.981 | -0.049 | 0.176 | 0 | 0 |
| 2024-05-16 | 390 | 420.15 | 416.3 | 424 | 0% | 0.98 | -0.049 | 0.18 | 0 | 0 |
| 2024-05-16 | 400 | 410.6 | 406.4 | 414.8 | 0% | 0.977 | -0.056 | 0.204 | 0 | 0 |
| 2024-05-16 | 410 | 400.8 | 396.6 | 405 | 0% | 0.976 | -0.058 | 0.214 | 0 | 0 |
| 2024-05-16 | 420 | 391.05 | 387.2 | 394.9 | 0% | 0.975 | -0.061 | 0.226 | 0 | 0 |
| 2024-05-16 | 430 | 381.1 | 377.2 | 385 | 0% | 0.974 | -0.06 | 0.226 | 0 | 0 |
| 2024-05-16 | 440 | 371.1 | 367.2 | 375 | 0% | 0.974 | -0.058 | 0.222 | 0 | 0 |
| 2024-05-16 | 450 | 361.6 | 357.4 | 365.8 | 0% | 0.971 | -0.064 | 0.249 | 0 | 0 |
| 2024-05-16 | 460 | 351.8 | 347.6 | 356 | 0% | 0.97 | -0.066 | 0.258 | 0 | 0 |
| 2024-05-16 | 470 | 341.9 | 337.8 | 346 | 0% | 0.97 | -0.066 | 0.261 | 0 | 0 |
| 2024-05-16 | 480 | 332.2 | 328.4 | 336 | 0% | 0.968 | -0.069 | 0.276 | 0 | 0 |
| 2024-05-16 | 490 | 322.1 | 318.2 | 326 | 0% | 0.969 | -0.065 | 0.264 | 0 | 0 |
| 2024-05-16 | 500 | 312.65 | 308.4 | 316.9 | 0% | 0.965 | -0.072 | 0.298 | 1 | 0 |
| 2024-05-16 | 510 | 302.85 | 298.7 | 307 | 0% | 0.964 | -0.073 | 0.307 | 0 | 0 |
| 2024-05-16 | 520 | 292.95 | 288.9 | 297 | 0% | 0.963 | -0.073 | 0.31 | 0 | 0 |
| 2024-05-16 | 530 | 283.25 | 279.5 | 287 | 0% | 0.961 | -0.075 | 0.328 | 0 | 0 |
| 2024-05-16 | 540 | 273.4 | 269.8 | 277 | 0% | 0.96 | -0.076 | 0.334 | 0 | 0 |
| 2024-05-16 | 550 | 263.8 | 259.6 | 268 | 0% | 0.957 | -0.08 | 0.36 | 0 | 0 |
| 2024-05-16 | 560 | 253.9 | 249.9 | 257.9 | 0% | 0.957 | -0.079 | 0.365 | 0 | 0 |
| 2024-05-16 | 570 | 244.05 | 240.1 | 248 | 0% | 0.956 | -0.08 | 0.373 | 0 | 0 |
| 2024-05-16 | 580 | 234.65 | 230.4 | 238.9 | 0% | 0.95 | -0.086 | 0.417 | 0 | 0 |
| 2024-05-16 | 590 | 224.85 | 220.7 | 229 | 0% | 0.949 | -0.087 | 0.432 | 0 | 0 |
| 2024-05-16 | 600 | 215.15 | 211.4 | 218.9 | 0% | 0.946 | -0.089 | 0.455 | 3 | 0 |
| 2024-05-16 | 610 | 205.6 | 201.3 | 209.9 | 0% | 0.941 | -0.093 | 0.491 | 0 | 0 |
| 2024-05-16 | 620 | 195.85 | 191.7 | 200 | 0% | 0.938 | -0.095 | 0.512 | 0 | 0 |
| 2024-05-16 | 630 | 186.05 | 182.1 | 190 | 0% | 0.936 | -0.095 | 0.531 | 0 | 0 |
| 2024-05-16 | 640 | 176.8 | 172.6 | 181 | 0% | 0.928 | -0.102 | 0.593 | 0 | 0 |
| 2024-05-16 | 650 | 167.3 | 163.6 | 171 | 0% | 0.921 | -0.106 | 0.637 | 0 | 0 |
| 2024-05-16 | 660 | 158.05 | 154.3 | 161.8 | 0% | 0.912 | -0.112 | 0.699 | 0 | 0 |
| 2024-05-16 | 670 | 148.45 | 144.3 | 152.6 | 0% | 0.906 | -0.114 | 0.74 | 0 | 0 |
| 2024-05-16 | 680 | 139.2 | 135.4 | 143 | 0% | 0.896 | -0.119 | 0.804 | 0 | 0 |
| 2024-05-16 | 690 | 130.25 | 126.5 | 134 | 0% | 0.882 | -0.125 | 0.886 | 0 | 0 |
| 2024-05-16 | 700 | 120.75 | 117.2 | 124.3 | 0% | 0.873 | -0.127 | 0.939 | 1 | 0 |
| 2024-05-16 | 710 | 112.45 | 108.7 | 116.2 | 0% | 0.852 | -0.137 | 1.05 | 1 | 0 |
| 2024-05-16 | 720 | 103.55 | 99.8 | 107.3 | 0% | 0.836 | -0.141 | 1.131 | 1 | 0 |
| 2024-05-16 | 730 | 95.25 | 92 | 98.5 | 0% | 0.813 | -0.148 | 1.233 | 2 | 0 |
| 2024-05-16 | 740 | 87.3 | 84.4 | 90.2 | 0% | 0.788 | -0.155 | 1.339 | 4 | 0 |
| 2024-05-16 | 750 | 79.4 | 76.7 | 82.1 | 0% | 0.753 | -0.168 | 1.464 | 12 | 2 |
| 2024-05-16 | 760 | 71.25 | 68.1 | 74.4 | 0% | 0.734 | -0.163 | 1.525 | 54 | 0 |
| 2024-05-16 | 770 | 64.5 | 62.3 | 66.7 | 0% | 0.695 | -0.173 | 1.632 | 97 | 4 |
| 2024-05-16 | 780 | 57.7 | 55.5 | 59.9 | 0% | 0.66 | -0.177 | 1.714 | 41 | 2 |
| 2024-05-16 | 790 | 51.25 | 49.1 | 53.4 | 0% | 0.623 | -0.179 | 1.779 | 59 | 1 |
| 2024-05-16 | 800 | 45.7 | 44.2 | 47.2 | -6.6% | 0.585 | -0.177 | 1.829 | 89 | 1 |
| 2024-05-16 | 810 | 39.6 | 39 | 40.2 | 0% | 0.544 | -0.175 | 1.863 | 96 | 21 |
| 2024-05-16 | 820 | 34.5 | 34 | 35 | -8.9% | 0.501 | -0.172 | 1.877 | 10 | 2 |
| 2024-05-16 | 830 | 29.75 | 29.2 | 30.3 | 0% | 0.458 | -0.167 | 1.868 | 215 | 0 |
| 2024-05-16 | 840 | 26.05 | 24.8 | 27.3 | 0% | 0.417 | -0.164 | 1.84 | 15 | 0 |
| 2024-05-16 | 850 | 21.4 | 19.6 | 23.2 | 0% | 0.372 | -0.153 | 1.784 | 14 | 0 |
| 2024-05-16 | 860 | 18.55 | 17.3 | 19.8 | 0% | 0.334 | -0.147 | 1.717 | 18 | 0 |
| 2024-05-16 | 870 | 15.9 | 15.2 | 16.6 | 0% | 0.297 | -0.139 | 1.635 | 6 | 0 |
| 2024-05-16 | 880 | 13.2 | 12.6 | 13.8 | 0% | 0.26 | -0.128 | 1.534 | 2 | 0 |
| 2024-05-16 | 890 | 11 | 10.4 | 11.6 | 0% | 0.227 | -0.118 | 1.425 | 5 | 0 |
| 2024-05-16 | 900 | 8.85 | 7.8 | 9.9 | 0% | 0.194 | -0.105 | 1.298 | 9 | 0 |
| 2024-05-16 | 910 | 6.25 | 4.2 | 8.3 | 0% | 0.153 | -0.086 | 1.115 | 3 | 0 |
| 2024-05-16 | 920 | 6.35 | 5.8 | 6.9 | 0% | 0.147 | -0.089 | 1.086 | 1 | 0 |
| 2024-05-16 | 930 | 5.25 | 4.8 | 5.7 | 0% | 0.125 | -0.079 | 0.976 | 2 | 0 |
| 2024-05-16 | 940 | 4.25 | 3.8 | 4.7 | 0% | 0.106 | -0.07 | 0.864 | 0 | 0 |
| 2024-05-16 | 950 | 3.65 | 3.1 | 4.2 | 0% | 0.092 | -0.064 | 0.781 | 13 | 0 |
| 2024-05-16 | 960 | 3.05 | 2.6 | 3.5 | 0% | 0.079 | -0.057 | 0.695 | 2 | 0 |
| 2024-05-16 | 970 | 1.825 | 0.7 | 2.95 | 0% | 0.053 | -0.039 | 0.514 | 0 | 0 |
| 2024-05-16 | 980 | 1.4 | 0.35 | 2.45 | 0% | 0.043 | -0.033 | 0.429 | 0 | 0 |
| 2024-05-16 | 1,000 | 1.8 | 1.4 | 2.2 | 0% | 0.048 | -0.04 | 0.469 | 8 | 0 |
| 2024-05-16 | 1,020 | 1.15 | 0.8 | 1.5 | 0% | 0.032 | -0.029 | 0.343 | 0 | 0 |
| 2024-05-16 | 1,040 | 0.95 | 0.6 | 1.3 | 0% | 0.026 | -0.025 | 0.29 | 1 | 0 |
| 2024-05-16 | 1,060 | 0.8 | 0.45 | 1.15 | 0% | 0.022 | -0.023 | 0.249 | 0 | 0 |
| 2024-05-16 | 1,080 | 0.7 | 0.35 | 1.05 | 0% | 0.019 | -0.021 | 0.219 | 18 | 0 |
| 2024-05-16 | 1,100 | 0.55 | 0.15 | 0.95 | 0% | 0.015 | -0.017 | 0.179 | 11 | 0 |
| 2024-05-16 | 1,120 | 0.575 | 0.25 | 0.9 | 0% | 0.015 | -0.018 | 0.178 | 0 | 0 |
| 2024-05-16 | 1,140 | 0.525 | 0.2 | 0.85 | 0% | 0.013 | -0.017 | 0.162 | 0 | 0 |
| 2024-05-16 | 1,160 | 0.675 | 0.1 | 1.25 | 0% | 0.016 | -0.021 | 0.186 | 0 | 0 |
| 2024-05-16 | 1,180 | 0.65 | 0.1 | 1.2 | 0% | 0.015 | -0.02 | 0.176 | 0 | 0 |
| 2024-05-16 | 1,200 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-16 | 1,220 | 2.425 | 0.05 | 4.8 | 0% | 0.038 | -0.058 | 0.389 | 19 | 0 |
| 2024-05-16 | 1,240 | 0.45 | 0.1 | 0.8 | 0% | 0.01 | -0.015 | 0.126 | 31 | 0 |
