| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.97 | 33 | 10 | 404 | 992 | 140 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 380 | 434.7 | 430.4 | 439 | 0% | 0.979 | -0.028 | 0.215 | 0 | 0 |
| 2024-05-17 | 390 | 425.1 | 421 | 429.2 | 0% | 0.977 | -0.031 | 0.238 | 0 | 0 |
| 2024-05-17 | 400 | 415.7 | 411.1 | 420.3 | 0% | 0.973 | -0.036 | 0.273 | 2 | 0 |
| 2024-05-17 | 410 | 405.8 | 401 | 410.6 | 0% | 0.973 | -0.035 | 0.271 | 0 | 0 |
| 2024-05-17 | 420 | 396.35 | 392 | 400.7 | 0% | 0.97 | -0.039 | 0.302 | 0 | 0 |
| 2024-05-17 | 430 | 386.65 | 382.2 | 391.1 | 0% | 0.969 | -0.041 | 0.314 | 0 | 0 |
| 2024-05-17 | 440 | 376.8 | 372 | 381.6 | 0% | 0.968 | -0.04 | 0.313 | 0 | 0 |
| 2024-05-17 | 450 | 367.5 | 363 | 372 | 0% | 0.965 | -0.045 | 0.354 | 0 | 0 |
| 2024-05-17 | 460 | 357.75 | 353.3 | 362.2 | 0% | 0.964 | -0.046 | 0.361 | 0 | 0 |
| 2024-05-17 | 470 | 348.15 | 344 | 352.3 | 0% | 0.962 | -0.048 | 0.379 | 0 | 0 |
| 2024-05-17 | 480 | 338.75 | 334.1 | 343.4 | 0% | 0.959 | -0.052 | 0.413 | 0 | 0 |
| 2024-05-17 | 490 | 329.2 | 325 | 333.4 | 0% | 0.957 | -0.054 | 0.435 | 0 | 0 |
| 2024-05-17 | 500 | 319.35 | 315 | 323.7 | 0% | 0.956 | -0.054 | 0.433 | 0 | 0 |
| 2024-05-17 | 520 | 300.45 | 296.1 | 304.8 | 0% | 0.95 | -0.06 | 0.494 | 0 | 0 |
| 2024-05-17 | 540 | 281.55 | 277.2 | 285.9 | 0% | 0.944 | -0.065 | 0.558 | 0 | 0 |
| 2024-05-17 | 560 | 262.4 | 258 | 266.8 | 0% | 0.939 | -0.068 | 0.606 | 0 | 0 |
| 2024-05-17 | 580 | 243.15 | 239 | 247.3 | 0% | 0.935 | -0.071 | 0.65 | 0 | 0 |
| 2024-05-17 | 600 | 224.45 | 220.2 | 228.7 | 0% | 0.926 | -0.077 | 0.74 | 0 | 0 |
| 2024-05-17 | 610 | 215.15 | 211.9 | 218.4 | 0% | 0.921 | -0.08 | 0.789 | 0 | 0 |
| 2024-05-17 | 620 | 205.85 | 202.7 | 209 | 0% | 0.915 | -0.083 | 0.84 | 0 | 0 |
| 2024-05-17 | 630 | 197 | 193.1 | 200.9 | 0% | 0.906 | -0.088 | 0.921 | 0 | 0 |
| 2024-05-17 | 640 | 188 | 184.4 | 191.6 | 0% | 0.898 | -0.092 | 0.991 | 0 | 0 |
| 2024-05-17 | 650 | 179.25 | 175.5 | 183 | 0% | 0.888 | -0.097 | 1.075 | 0 | 0 |
| 2024-05-17 | 660 | 170.2 | 167 | 173.4 | 0% | 0.879 | -0.1 | 1.142 | 0 | 0 |
| 2024-05-17 | 670 | 160.75 | 157.7 | 163.8 | 0% | 0.873 | -0.101 | 1.191 | 0 | 0 |
| 2024-05-17 | 680 | 153.05 | 149.5 | 156.6 | 0% | 0.855 | -0.11 | 1.321 | 0 | 0 |
| 2024-05-17 | 690 | 144.5 | 141 | 148 | 0% | 0.842 | -0.113 | 1.408 | 0 | 0 |
| 2024-05-17 | 700 | 136.7 | 133 | 140.4 | 0% | 0.824 | -0.12 | 1.519 | 3 | 0 |
| 2024-05-17 | 710 | 128.55 | 125 | 132.1 | 0% | 0.808 | -0.124 | 1.614 | 1 | 0 |
| 2024-05-17 | 720 | 120.8 | 117.4 | 124.2 | 0% | 0.79 | -0.128 | 1.715 | 0 | 0 |
| 2024-05-17 | 730 | 113 | 110.4 | 115.6 | 0% | 0.771 | -0.132 | 1.81 | 1 | 0 |
| 2024-05-17 | 740 | 105.15 | 102.4 | 107.9 | 0% | 0.752 | -0.134 | 1.899 | 2 | 0 |
| 2024-05-17 | 750 | 98.3 | 95.5 | 101.1 | 0% | 0.729 | -0.139 | 1.999 | 4 | 0 |
| 2024-05-17 | 760 | 91.85 | 88.8 | 94.9 | 0% | 0.704 | -0.143 | 2.092 | 4 | 0 |
| 2024-05-17 | 770 | 85.2 | 81.9 | 88.5 | 0% | 0.68 | -0.145 | 2.173 | 13 | 0 |
| 2024-05-17 | 780 | 79.05 | 76 | 82.1 | 0% | 0.654 | -0.148 | 2.247 | 9 | 0 |
| 2024-05-17 | 790 | 71.7 | 70.4 | 73 | 0% | 0.629 | -0.147 | 2.307 | 16 | 0 |
| 2024-05-17 | 800 | 67.15 | 64.5 | 69.8 | 0% | 0.6 | -0.15 | 2.364 | 57 | 0 |
| 2024-05-17 | 810 | 61.6 | 58.9 | 64.3 | 0% | 0.572 | -0.15 | 2.406 | 38 | 0 |
| 2024-05-17 | 820 | 56.35 | 53.8 | 58.9 | 0% | 0.544 | -0.15 | 2.435 | 22 | 20 |
| 2024-05-17 | 830 | 50.1 | 48.9 | 51.3 | 0% | 0.514 | -0.146 | 2.453 | 18 | 10 |
| 2024-05-17 | 840 | 45.35 | 44.2 | 46.5 | 0% | 0.485 | -0.144 | 2.456 | 21 | 0 |
| 2024-05-17 | 850 | 40.95 | 39.9 | 42 | 0% | 0.455 | -0.141 | 2.445 | 11 | 0 |
| 2024-05-17 | 860 | 36.95 | 35.9 | 38 | 0% | 0.426 | -0.138 | 2.42 | 6 | 0 |
| 2024-05-17 | 870 | 33.15 | 32 | 34.3 | 0% | 0.397 | -0.134 | 2.382 | 0 | 0 |
| 2024-05-17 | 880 | 30.9 | 28.8 | 33 | 0% | 0.373 | -0.133 | 2.341 | 4 | 0 |
| 2024-05-17 | 890 | 27.65 | 25.4 | 29.9 | 0% | 0.345 | -0.128 | 2.281 | 1 | 0 |
| 2024-05-17 | 900 | 22.65 | 21 | 24.3 | 0% | 0.307 | -0.115 | 2.176 | 10 | 1 |
| 2024-05-17 | 910 | 20.95 | 20.1 | 21.8 | 0% | 0.288 | -0.114 | 2.115 | 0 | 0 |
| 2024-05-17 | 920 | 18.4 | 17.6 | 19.2 | 0% | 0.262 | -0.108 | 2.021 | 6 | 1 |
| 2024-05-17 | 930 | 16.25 | 15.4 | 17.1 | 0% | 0.239 | -0.102 | 1.925 | 4 | 0 |
| 2024-05-17 | 940 | 14.35 | 13.7 | 15 | 0% | 0.217 | -0.096 | 1.826 | 11 | 0 |
| 2024-05-17 | 950 | 12.6 | 11.8 | 13.4 | 0% | 0.194 | -0.088 | 1.704 | 1 | 1 |
| 2024-05-17 | 960 | 11.2 | 10.5 | 11.9 | 0% | 0.179 | -0.084 | 1.624 | 1 | 0 |
| 2024-05-17 | 970 | 9.5 | 8.8 | 10.2 | 0% | 0.158 | -0.077 | 1.501 | 2 | 0 |
| 2024-05-17 | 980 | 8.55 | 8.1 | 9 | 0% | 0.144 | -0.073 | 1.413 | 0 | 0 |
| 2024-05-17 | 990 | 7.5 | 7.1 | 7.9 | 0% | 0.13 | -0.067 | 1.314 | 3 | 0 |
| 2024-05-17 | 1,000 | 6.55 | 6.2 | 6.9 | 0% | 0.116 | -0.062 | 1.215 | 17 | 0 |
| 2024-05-17 | 1,020 | 5.05 | 4.7 | 5.4 | 0% | 0.093 | -0.053 | 1.037 | 0 | 0 |
| 2024-05-17 | 1,040 | 3.95 | 3.6 | 4.3 | 0% | 0.075 | -0.045 | 0.884 | 1 | 0 |
| 2024-05-17 | 1,060 | 3.275 | 2.75 | 3.8 | 0% | 0.063 | -0.04 | 0.772 | 0 | 0 |
| 2024-05-17 | 1,080 | 2.45 | 2.05 | 2.85 | 0% | 0.049 | -0.033 | 0.634 | 7 | 0 |
| 2024-05-17 | 1,100 | 1.95 | 1.45 | 2.45 | 0% | 0.04 | -0.028 | 0.537 | 0 | 0 |
| 2024-05-17 | 1,120 | 1.6 | 1.1 | 2.1 | 0% | 0.033 | -0.024 | 0.461 | 1 | 0 |
| 2024-05-17 | 1,140 | 1.35 | 0.85 | 1.85 | 0% | 0.028 | -0.021 | 0.402 | 0 | 0 |
| 2024-05-17 | 1,160 | 1.175 | 0.7 | 1.65 | 0% | 0.024 | -0.019 | 0.357 | 2 | 0 |
| 2024-05-17 | 1,180 | 1.025 | 0.55 | 1.5 | 0% | 0.021 | -0.017 | 0.318 | 0 | 0 |
| 2024-05-17 | 1,200 | 0.875 | 0.5 | 1.25 | 0% | 0.018 | -0.016 | 0.279 | 1 | 0 |
| 2024-05-17 | 1,220 | 0.775 | 0.45 | 1.1 | 0% | 0.016 | -0.014 | 0.251 | 14 | 0 |
| 2024-05-17 | 1,240 | 0.7 | 0.35 | 1.05 | 0% | 0.014 | -0.013 | 0.228 | 90 | 0 |
