| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.94 | 0 | 1 | 569 | 1,430 | 170 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023-09-29 | 100 | 28.2 | 26.3 | 30.1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2023-09-29 | 102 | 26.25 | 24.4 | 28.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2023-09-29 | 104 | 23.45 | 22.2 | 24.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 310 | 504 | 499 | 509 | 0% | 0.976 | -0.01 | 0.351 | 0 | 0 |
| 2024-05-17 | 320 | 494 | 489 | 499 | 0% | 0.976 | -0.01 | 0.344 | 1 | 0 |
| 2024-05-17 | 330 | 484 | 479 | 489 | 0% | 0.976 | -0.009 | 0.332 | 0 | 0 |
| 2024-05-17 | 340 | 475 | 470 | 480 | 0% | 0.971 | -0.012 | 0.42 | 0 | 0 |
| 2024-05-17 | 350 | 466 | 461 | 471 | 0% | 0.965 | -0.015 | 0.503 | 1 | 0 |
| 2024-05-17 | 360 | 456 | 451 | 461 | 0% | 0.964 | -0.015 | 0.496 | 0 | 0 |
| 2024-05-17 | 370 | 447 | 442 | 452 | 0% | 0.961 | -0.017 | 0.561 | 0 | 0 |
| 2024-05-17 | 380 | 438 | 433 | 443 | 0% | 0.955 | -0.019 | 0.63 | 0 | 0 |
| 2024-05-17 | 390 | 429 | 424 | 434 | 0% | 0.951 | -0.021 | 0.689 | 4 | 0 |
| 2024-05-17 | 400 | 420 | 415 | 425 | 0% | 0.948 | -0.024 | 0.747 | 3 | 0 |
| 2024-05-17 | 410 | 410.5 | 406 | 415 | 0% | 0.946 | -0.024 | 0.77 | 2 | 0 |
| 2024-05-17 | 420 | 401.5 | 397 | 406 | 0% | 0.942 | -0.026 | 0.822 | 0 | 0 |
| 2024-05-17 | 430 | 392.5 | 388 | 397 | 0% | 0.938 | -0.028 | 0.875 | 0 | 0 |
| 2024-05-17 | 440 | 384 | 380 | 388 | 0% | 0.932 | -0.031 | 0.955 | 0 | 0 |
| 2024-05-17 | 450 | 375 | 371 | 379 | 0% | 0.929 | -0.032 | 1.002 | 0 | 0 |
| 2024-05-17 | 460 | 366.5 | 362 | 371 | 0% | 0.924 | -0.035 | 1.08 | 2 | 0 |
| 2024-05-17 | 470 | 358 | 354 | 362 | 0% | 0.918 | -0.037 | 1.154 | 0 | 0 |
| 2024-05-17 | 480 | 349 | 345 | 353 | 0% | 0.914 | -0.039 | 1.199 | 1 | 0 |
| 2024-05-17 | 490 | 341 | 337 | 345 | 0% | 0.908 | -0.042 | 1.299 | 3 | 0 |
| 2024-05-17 | 500 | 332 | 328 | 336 | 0% | 0.904 | -0.043 | 1.341 | 5 | 0 |
| 2024-05-17 | 510 | 324 | 320 | 328 | 0% | 0.897 | -0.046 | 1.437 | 2 | 0 |
| 2024-05-17 | 520 | 316 | 312 | 320 | 0% | 0.891 | -0.049 | 1.527 | 1 | 0 |
| 2024-05-17 | 530 | 307.5 | 303 | 312 | 0% | 0.885 | -0.051 | 1.593 | 5 | 0 |
| 2024-05-17 | 540 | 299 | 295 | 303 | 0% | 0.88 | -0.052 | 1.656 | 0 | 0 |
| 2024-05-17 | 550 | 291 | 287 | 295 | 0% | 0.873 | -0.055 | 1.743 | 4 | 0 |
| 2024-05-17 | 560 | 283 | 279 | 287 | 0% | 0.866 | -0.057 | 1.828 | 3 | 0 |
| 2024-05-17 | 570 | 275 | 271 | 279 | 0% | 0.859 | -0.059 | 1.911 | 0 | 0 |
| 2024-05-17 | 580 | 267 | 263 | 271 | 0% | 0.852 | -0.062 | 1.995 | 1 | 0 |
| 2024-05-17 | 590 | 259 | 255 | 263 | 0% | 0.845 | -0.064 | 2.078 | 0 | 0 |
| 2024-05-17 | 600 | 251.5 | 248 | 255 | 0% | 0.837 | -0.066 | 2.173 | 9 | 0 |
| 2024-05-17 | 610 | 244 | 240 | 248 | 0% | 0.828 | -0.068 | 2.262 | 3 | 0 |
| 2024-05-17 | 620 | 236.5 | 233 | 240 | 0% | 0.819 | -0.07 | 2.352 | 11 | 0 |
| 2024-05-17 | 630 | 228.5 | 225 | 232 | 0% | 0.812 | -0.072 | 2.431 | 6 | 0 |
| 2024-05-17 | 640 | 221.5 | 218 | 225 | 0% | 0.802 | -0.074 | 2.532 | 6 | 0 |
| 2024-05-17 | 650 | 214 | 210 | 218 | 0% | 0.793 | -0.076 | 2.62 | 5 | 0 |
| 2024-05-17 | 660 | 207 | 203 | 211 | 0% | 0.782 | -0.078 | 2.716 | 4 | 0 |
| 2024-05-17 | 670 | 200.5 | 196 | 205 | 0% | 0.771 | -0.081 | 2.812 | 2 | 0 |
| 2024-05-17 | 680 | 193 | 189 | 197 | 0% | 0.761 | -0.082 | 2.89 | 1 | 0 |
| 2024-05-17 | 690 | 185.85 | 182 | 189.7 | 0% | 0.751 | -0.083 | 2.976 | 2 | 0 |
| 2024-05-17 | 700 | 180 | 176 | 184 | 0% | 0.739 | -0.086 | 3.074 | 10 | 0 |
| 2024-05-17 | 710 | 173.5 | 169 | 178 | 0% | 0.727 | -0.087 | 3.16 | 9 | 0 |
| 2024-05-17 | 720 | 167.55 | 163.1 | 172 | 0% | 0.715 | -0.089 | 3.247 | 3 | 0 |
| 2024-05-17 | 730 | 160 | 156 | 164 | 0% | 0.704 | -0.09 | 3.316 | 1 | 0 |
| 2024-05-17 | 740 | 154.6 | 150.2 | 159 | 0% | 0.69 | -0.091 | 3.398 | 18 | 0 |
| 2024-05-17 | 750 | 148.45 | 145 | 151.9 | 0% | 0.678 | -0.093 | 3.472 | 46 | 0 |
| 2024-05-17 | 760 | 143 | 139 | 147 | 0% | 0.664 | -0.094 | 3.543 | 1 | 0 |
| 2024-05-17 | 770 | 136.65 | 133.2 | 140.1 | 0% | 0.651 | -0.094 | 3.608 | 13 | 0 |
| 2024-05-17 | 780 | 132 | 128 | 136 | 0% | 0.638 | -0.096 | 3.673 | 28 | 0 |
| 2024-05-17 | 790 | 125.6 | 122.3 | 128.9 | 0% | 0.624 | -0.096 | 3.729 | 14 | 0 |
| 2024-05-17 | 800 | 120.25 | 117 | 123.5 | 0% | 0.61 | -0.096 | 3.782 | 23 | 0 |
| 2024-05-17 | 810 | 115.45 | 112 | 118.9 | 0% | 0.596 | -0.097 | 3.83 | 4 | 0 |
| 2024-05-17 | 820 | 110.05 | 107 | 113.1 | 0% | 0.582 | -0.097 | 3.873 | 31 | 0 |
| 2024-05-17 | 830 | 105.3 | 102 | 108.6 | 0% | 0.567 | -0.097 | 3.91 | 8 | 0 |
| 2024-05-17 | 840 | 100.5 | 97.3 | 103.7 | 0% | 0.553 | -0.097 | 3.942 | 5 | 0 |
| 2024-05-17 | 850 | 96.05 | 92.7 | 99.4 | 0% | 0.538 | -0.097 | 3.968 | 21 | 0 |
| 2024-05-17 | 860 | 91.85 | 88.9 | 94.8 | 0% | 0.524 | -0.097 | 3.988 | 10 | 0 |
| 2024-05-17 | 870 | 87.45 | 84.3 | 90.6 | 0% | 0.509 | -0.097 | 4.002 | 13 | 0 |
| 2024-05-17 | 880 | 82.7 | 80.2 | 85.2 | 0% | 0.494 | -0.096 | 4.011 | 5 | 0 |
| 2024-05-17 | 890 | 78.2 | 75 | 81.4 | 0% | 0.478 | -0.095 | 4.013 | 9 | 0 |
| 2024-05-17 | 900 | 74.85 | 72.2 | 77.5 | 0% | 0.464 | -0.094 | 4.01 | 13 | 0 |
| 2024-05-17 | 910 | 70.45 | 67 | 73.9 | 0% | 0.448 | -0.093 | 4 | 5 | 0 |
| 2024-05-17 | 920 | 67.35 | 64.8 | 69.9 | 0% | 0.435 | -0.092 | 3.985 | 8 | 0 |
| 2024-05-17 | 930 | 65.2 | 61.4 | 69 | 0% | 0.423 | -0.092 | 3.968 | 12 | 0 |
| 2024-05-17 | 940 | 60.9 | 58.6 | 63.2 | 0% | 0.406 | -0.09 | 3.939 | 20 | 0 |
| 2024-05-17 | 950 | 57.65 | 53.3 | 62 | 0% | 0.392 | -0.089 | 3.907 | 18 | 0 |
| 2024-05-17 | 960 | 54.35 | 52.1 | 56.6 | 0% | 0.378 | -0.087 | 3.869 | 40 | 0 |
| 2024-05-17 | 970 | 50.5 | 47.2 | 53.8 | 0% | 0.361 | -0.085 | 3.819 | 12 | 0 |
| 2024-05-17 | 980 | 47.75 | 45 | 50.5 | 0% | 0.348 | -0.083 | 3.771 | 28 | 0 |
| 2024-05-17 | 990 | 46.5 | 42.1 | 50.9 | 0% | 0.338 | -0.083 | 3.735 | 14 | 0 |
| 2024-05-17 | 1,000 | 42.6 | 39.2 | 46 | 0% | 0.321 | -0.08 | 3.662 | 10 | 0 |
| 2024-05-17 | 1,020 | 38 | 35 | 41 | 0% | 0.296 | -0.077 | 3.54 | 4 | 0 |
| 2024-05-17 | 1,040 | 34.8 | 30.6 | 39 | 0% | 0.275 | -0.074 | 3.425 | 2 | 0 |
| 2024-05-17 | 1,060 | 30.25 | 27.6 | 32.9 | 0% | 0.25 | -0.069 | 3.264 | 0 | 0 |
| 2024-05-17 | 1,080 | 25.25 | 22.2 | 28.3 | 0% | 0.221 | -0.063 | 3.057 | 0 | 0 |
| 2024-05-17 | 1,100 | 23.25 | 21.3 | 25.2 | 0% | 0.206 | -0.061 | 2.933 | 9 | 0 |
| 2024-05-17 | 1,120 | 21.45 | 19.3 | 23.6 | 0% | 0.191 | -0.059 | 2.81 | 1 | 0 |
| 2024-05-17 | 1,140 | 18.7 | 16.4 | 21 | 0% | 0.172 | -0.054 | 2.635 | 0 | 0 |
| 2024-05-17 | 1,160 | 16.65 | 14.3 | 19 | 0% | 0.157 | -0.051 | 2.482 | 0 | 0 |
| 2024-05-17 | 1,180 | 14.75 | 12.6 | 16.9 | 0% | 0.142 | -0.048 | 2.327 | 1 | 0 |
| 2024-05-17 | 1,200 | 13.35 | 11.6 | 15.1 | 0% | 0.131 | -0.045 | 2.196 | 5 | 0 |
| 2024-05-17 | 1,220 | 11.3 | 10.2 | 12.4 | 0% | 0.115 | -0.041 | 2.009 | 0 | 0 |
| 2024-05-17 | 1,240 | 9.95 | 8.9 | 11 | 0% | 0.103 | -0.037 | 1.864 | 7 | 0 |
