| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 24.07 | 6 | 32 | 4,342 | 5,544 | 194 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023-09-29 | 100 | 9.35 | 8.9 | 9.8 | 0% | 0 | 0 | 0 | 160 | 0 |
| 2023-09-29 | 102 | 7.7 | 7.1 | 8.3 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2023-09-29 | 104 | 6.65 | 6.3 | 7 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2023-09-29 | 105 | 6.1 | 5.7 | 6.5 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2023-09-29 | 106 | 5.2 | 4.4 | 6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2023-09-29 | 108 | 4.75 | 4.5 | 5 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2023-09-29 | 110 | 3.75 | 3.3 | 4.2 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2023-09-29 | 112 | 3.1 | 2.5 | 3.7 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2023-09-29 | 114 | 3.25 | 1.5 | 5 | 0% | 0 | 0 | 0 | 182 | 0 |
| 2023-09-29 | 116 | 2.7 | 1.2 | 4.2 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-16 | 270 | 539.35 | 535.2 | 543.5 | 0% | 0.984 | -0.024 | 0.191 | 1 | 0 |
| 2024-05-16 | 280 | 529.6 | 525.2 | 534 | 0% | 0.983 | -0.026 | 0.204 | 0 | 0 |
| 2024-05-16 | 290 | 519.45 | 515.3 | 523.6 | 0% | 0.982 | -0.025 | 0.205 | 0 | 0 |
| 2024-05-16 | 300 | 509.35 | 504.7 | 514 | 0% | 0.983 | -0.023 | 0.198 | 20 | 0 |
| 2024-05-16 | 310 | 499.35 | 494.7 | 504 | 0% | 0.983 | -0.022 | 0.195 | 0 | 0 |
| 2024-05-16 | 320 | 489.35 | 484.7 | 494 | 0% | 0.983 | -0.022 | 0.192 | 0 | 0 |
| 2024-05-16 | 330 | 479.35 | 474.7 | 484 | 0% | 0.983 | -0.021 | 0.191 | 0 | 0 |
| 2024-05-16 | 340 | 469.45 | 464.9 | 474 | 0% | 0.982 | -0.021 | 0.193 | 0 | 0 |
| 2024-05-16 | 350 | 459.5 | 455 | 464 | 0% | 0.982 | -0.021 | 0.193 | 2 | 0 |
| 2024-05-16 | 360 | 450.45 | 445.9 | 455 | 0% | 0.977 | -0.029 | 0.257 | 2 | 0 |
| 2024-05-16 | 370 | 440.65 | 436.3 | 445 | 0% | 0.976 | -0.029 | 0.265 | 0 | 0 |
| 2024-05-16 | 380 | 430.8 | 426.6 | 435 | 0% | 0.975 | -0.03 | 0.27 | 1 | 0 |
| 2024-05-16 | 390 | 421.5 | 417 | 426 | 0% | 0.971 | -0.035 | 0.311 | 0 | 0 |
| 2024-05-16 | 400 | 411.65 | 407.3 | 416 | 0% | 0.971 | -0.035 | 0.314 | 5 | 0 |
| 2024-05-16 | 410 | 401.85 | 397.7 | 406 | 0% | 0.97 | -0.035 | 0.319 | 0 | 0 |
| 2024-05-16 | 420 | 392.55 | 388.1 | 397 | 0% | 0.966 | -0.039 | 0.359 | 1 | 0 |
| 2024-05-16 | 430 | 382.75 | 378.5 | 387 | 0% | 0.965 | -0.04 | 0.363 | 0 | 0 |
| 2024-05-16 | 440 | 374 | 370.2 | 377.8 | 0% | 0.959 | -0.048 | 0.439 | 1 | 0 |
| 2024-05-16 | 450 | 363.65 | 359.3 | 368 | 0% | 0.961 | -0.044 | 0.404 | 3 | 0 |
| 2024-05-16 | 460 | 354 | 349.3 | 358.7 | 0% | 0.96 | -0.045 | 0.417 | 0 | 0 |
| 2024-05-16 | 470 | 344.35 | 339.7 | 349 | 0% | 0.958 | -0.046 | 0.43 | 0 | 0 |
| 2024-05-16 | 480 | 334.45 | 329.9 | 339 | 0% | 0.958 | -0.045 | 0.422 | 5 | 0 |
| 2024-05-16 | 490 | 325.3 | 320.6 | 330 | 0% | 0.954 | -0.05 | 0.474 | 0 | 0 |
| 2024-05-16 | 500 | 315.5 | 311 | 320 | 0% | 0.953 | -0.05 | 0.474 | 14 | 0 |
| 2024-05-16 | 510 | 306.45 | 301.9 | 311 | 0% | 0.948 | -0.055 | 0.535 | 2 | 0 |
| 2024-05-16 | 520 | 296.5 | 292 | 301 | 0% | 0.948 | -0.054 | 0.525 | 3 | 0 |
| 2024-05-16 | 530 | 287.45 | 283.2 | 291.7 | 0% | 0.943 | -0.059 | 0.586 | 4 | 0 |
| 2024-05-16 | 540 | 277.9 | 273.8 | 282 | 0% | 0.941 | -0.061 | 0.609 | 7 | 0 |
| 2024-05-16 | 550 | 268.7 | 264.4 | 273 | 0% | 0.936 | -0.064 | 0.659 | 19 | 0 |
| 2024-05-16 | 560 | 259.55 | 255.1 | 264 | 0% | 0.931 | -0.068 | 0.712 | 7 | 0 |
| 2024-05-16 | 570 | 249.9 | 245.8 | 254 | 0% | 0.929 | -0.069 | 0.732 | 9 | 0 |
| 2024-05-16 | 580 | 241.2 | 237.5 | 244.9 | 0% | 0.921 | -0.075 | 0.816 | 10 | 0 |
| 2024-05-16 | 590 | 231.6 | 227.3 | 235.9 | 0% | 0.918 | -0.076 | 0.842 | 7 | 0 |
| 2024-05-16 | 600 | 222.5 | 218.2 | 226.8 | 0% | 0.912 | -0.079 | 0.901 | 125 | 0 |
| 2024-05-16 | 610 | 213.45 | 209.2 | 217.7 | 0% | 0.905 | -0.083 | 0.963 | 7 | 0 |
| 2024-05-16 | 620 | 204.5 | 200.2 | 208.8 | 0% | 0.898 | -0.087 | 1.032 | 11 | 0 |
| 2024-05-16 | 630 | 195.7 | 191.5 | 199.9 | 0% | 0.889 | -0.091 | 1.108 | 21 | 0 |
| 2024-05-16 | 640 | 186.85 | 182.7 | 191 | 0% | 0.881 | -0.094 | 1.181 | 9 | 0 |
| 2024-05-16 | 650 | 178.85 | 175 | 182.7 | 0% | 0.867 | -0.101 | 1.291 | 19 | 0 |
| 2024-05-16 | 660 | 170.5 | 168.1 | 172.9 | 0% | 0.855 | -0.106 | 1.382 | 5 | 0 |
| 2024-05-16 | 670 | 161.8 | 158.6 | 165 | 0% | 0.844 | -0.108 | 1.458 | 48 | 0 |
| 2024-05-16 | 680 | 154.15 | 151.6 | 156.7 | 0% | 0.828 | -0.114 | 1.568 | 81 | 0 |
| 2024-05-16 | 690 | 145.55 | 142.8 | 148.3 | 0% | 0.817 | -0.117 | 1.645 | 22 | 0 |
| 2024-05-16 | 700 | 137.65 | 135 | 140.3 | 0% | 0.801 | -0.121 | 1.74 | 54 | 0 |
| 2024-05-16 | 710 | 128.5 | 124.7 | 132.3 | 0% | 0.79 | -0.121 | 1.803 | 17 | 0 |
| 2024-05-16 | 720 | 121.4 | 118.5 | 124.3 | 0% | 0.77 | -0.126 | 1.91 | 65 | 0 |
| 2024-05-16 | 730 | 113.8 | 110.7 | 116.9 | 0% | 0.752 | -0.128 | 2.001 | 36 | 0 |
| 2024-05-16 | 740 | 106.5 | 103.8 | 109.2 | 0% | 0.732 | -0.131 | 2.092 | 40 | 0 |
| 2024-05-16 | 750 | 99.55 | 97.2 | 101.9 | 0% | 0.711 | -0.134 | 2.18 | 76 | 0 |
| 2024-05-16 | 760 | 92.85 | 90.7 | 95 | 0% | 0.688 | -0.136 | 2.263 | 84 | 0 |
| 2024-05-16 | 770 | 86.95 | 84.9 | 89 | 0% | 0.664 | -0.14 | 2.342 | 268 | 0 |
| 2024-05-16 | 780 | 81 | 79.4 | 82.6 | 0% | 0.64 | -0.142 | 2.41 | 62 | 0 |
| 2024-05-16 | 790 | 74 | 71.3 | 76.7 | 0% | 0.616 | -0.14 | 2.465 | 44 | 0 |
| 2024-05-16 | 800 | 69.1 | 66.9 | 71.3 | 0% | 0.59 | -0.142 | 2.515 | 127 | 0 |
| 2024-05-16 | 810 | 63.8 | 61.9 | 65.7 | -6.8% | 0.563 | -0.143 | 2.553 | 79 | 1 |
| 2024-05-16 | 820 | 57.85 | 56.1 | 59.6 | 0% | 0.537 | -0.14 | 2.579 | 187 | 0 |
| 2024-05-16 | 830 | 53.25 | 51.6 | 54.9 | 0% | 0.51 | -0.14 | 2.593 | 162 | 0 |
| 2024-05-16 | 840 | 48.65 | 46.9 | 50.4 | 0% | 0.483 | -0.138 | 2.595 | 84 | 0 |
| 2024-05-16 | 850 | 44.25 | 42.8 | 45.7 | 0% | 0.455 | -0.135 | 2.585 | 102 | 0 |
| 2024-05-16 | 860 | 40.35 | 39 | 41.7 | 0% | 0.429 | -0.133 | 2.562 | 228 | 0 |
| 2024-05-16 | 870 | 36.5 | 35.4 | 37.6 | 0% | 0.402 | -0.129 | 2.528 | 77 | 0 |
| 2024-05-16 | 880 | 33.2 | 31.8 | 34.6 | 0% | 0.376 | -0.126 | 2.483 | 65 | 0 |
| 2024-05-16 | 890 | 29.85 | 28.3 | 31.4 | -6.4% | 0.354 | -0.124 | 2.435 | 110 | 1 |
| 2024-05-16 | 900 | 27.25 | 26 | 28.5 | 0% | 0.327 | -0.118 | 2.365 | 110 | 0 |
| 2024-05-16 | 910 | 24.75 | 23.7 | 25.8 | 0% | 0.305 | -0.114 | 2.295 | 33 | 0 |
| 2024-05-16 | 920 | 21.7 | 20.2 | 23.2 | 0% | 0.279 | -0.107 | 2.204 | 67 | 0 |
| 2024-05-16 | 930 | 19.3 | 17.8 | 20.8 | 0% | 0.256 | -0.102 | 2.114 | 46 | 0 |
| 2024-05-16 | 940 | 17.05 | 15.3 | 18.8 | 0% | 0.234 | -0.096 | 2.015 | 46 | 0 |
| 2024-05-16 | 950 | 15.05 | 13.4 | 16.7 | 0% | 0.214 | -0.09 | 1.912 | 83 | 0 |
| 2024-05-16 | 960 | 13.6 | 12.2 | 15 | 0% | 0.197 | -0.086 | 1.822 | 18 | 0 |
| 2024-05-16 | 970 | 12.45 | 11.5 | 13.4 | 0% | 0.182 | -0.082 | 1.739 | 13 | 0 |
| 2024-05-16 | 980 | 10.25 | 8.7 | 11.8 | 0% | 0.159 | -0.073 | 1.594 | 50 | 0 |
| 2024-05-16 | 990 | 9.05 | 7.6 | 10.5 | 0% | 0.144 | -0.068 | 1.492 | 114 | 0 |
| 2024-05-16 | 1,000 | 8 | 6.6 | 9.4 | 0% | 0.136 | -0.067 | 1.433 | 163 | 1 |
| 2024-05-16 | 1,020 | 7 | 6.5 | 7.5 | 0% | 0.114 | -0.059 | 1.27 | 106 | 1 |
| 2024-05-16 | 1,040 | 5.45 | 5 | 5.9 | 0% | 0.093 | -0.051 | 1.092 | 23 | 0 |
| 2024-05-16 | 1,050 | 4.8 | 4.4 | 5.2 | 0% | 0.083 | -0.047 | 1.009 | 23 | 0 |
| 2024-05-16 | 1,060 | 4.2 | 3.8 | 4.6 | 0% | 0.074 | -0.043 | 0.927 | 10 | 0 |
| 2024-05-16 | 1,080 | 3.4 | 3.1 | 3.7 | 0% | 0.062 | -0.037 | 0.802 | 23 | 0 |
| 2024-05-16 | 1,100 | 2.675 | 2.4 | 2.95 | 0% | 0.05 | -0.031 | 0.68 | 23 | 0 |
| 2024-05-16 | 1,120 | 2.075 | 0.95 | 3.2 | 0% | 0.04 | -0.026 | 0.569 | 17 | 0 |
| 2024-05-16 | 1,140 | 2.05 | 1.25 | 2.85 | 0% | 0.038 | -0.026 | 0.548 | 176 | 0 |
| 2024-05-16 | 1,160 | 1.3 | 0.6 | 2 | 0% | 0.026 | -0.019 | 0.403 | 217 | 0 |
| 2024-05-16 | 1,180 | 1.3 | 0.8 | 1.8 | 0% | 0.025 | -0.019 | 0.392 | 15 | 0 |
| 2024-05-16 | 1,200 | 1.15 | 0.65 | 1.65 | 0% | 0.023 | -0.017 | 0.352 | 29 | 0 |
| 2024-05-16 | 1,220 | 1 | 0.5 | 1.5 | 0% | 0.02 | -0.015 | 0.314 | 35 | 0 |
| 2024-05-16 | 1,240 | 0.8 | 0.25 | 1.35 | -21.4% | 0.014 | -0.012 | 0.241 | 24 | 2 |
