| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.26 | 24,108 | 10,078 | 25,177 | 24,979 | 292 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 340 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-16 | 350 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 360 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 370 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 380 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 390 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-16 | 400 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-16 | 410 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 420 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 430 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 435 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-16 | 440 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 445 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 450 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-16 | 455 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-16 | 460 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-16 | 465 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-16 | 470 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-16 | 475 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-16 | 480 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 485 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-16 | 490 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 495 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 500 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 66 | 0 |
| 2024-05-16 | 505 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-16 | 510 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 111 | 0 |
| 2024-05-16 | 515 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-16 | 520 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-16 | 525 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-16 | 530 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 81 | 0 |
| 2024-05-16 | 535 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-16 | 540 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-16 | 545 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-16 | 550 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 94 | 0 |
| 2024-05-16 | 555 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-16 | 560 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 47 | 0 |
| 2024-05-16 | 565 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-16 | 570 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 61 | 0 |
| 2024-05-16 | 575 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-16 | 580 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 520 | 0 |
| 2024-05-16 | 585 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 83 | 0 |
| 2024-05-16 | 590 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 257 | 0 |
| 2024-05-16 | 595 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 55 | 0 |
| 2024-05-16 | 600 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 274 | 0 |
| 2024-05-16 | 605 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 64 | 0 |
| 2024-05-16 | 610 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 77 | 0 |
| 2024-05-16 | 615 | 0.525 | 0 | 1.05 | 0% | 0 | 0 | 0 | 80 | 0 |
| 2024-05-16 | 620 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 117 | 0 |
| 2024-05-16 | 625 | 0.065 | 0 | 0.13 | 0% | -0.001 | -0.065 | 0.001 | 235 | 1 |
| 2024-05-16 | 630 | 1.5 | 0 | 3 | 0% | -0.001 | -0.065 | 0.001 | 174 | 20 |
| 2024-05-16 | 635 | 0.555 | 0 | 1.11 | 0% | 0 | 0 | 0 | 104 | 0 |
| 2024-05-16 | 640 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.064 | 0.001 | 145 | 1 |
| 2024-05-16 | 645 | 0.01 | 0 | 0.02 | 0% | -0.002 | -0.211 | 0.003 | 372 | 5 |
| 2024-05-16 | 650 | 0.075 | 0 | 0.15 | 0% | -0.001 | -0.064 | 0.001 | 444 | 20 |
| 2024-05-16 | 655 | 2.15 | 0 | 4.3 | +23.5% | -0.009 | -0.829 | 0.01 | 419 | 5 |
| 2024-05-16 | 660 | 0.05 | 0 | 0.1 | +200% | -0.004 | -0.292 | 0.004 | 516 | 1 |
| 2024-05-16 | 662.5 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 665 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 259 | 0 |
| 2024-05-16 | 667.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 670 | 0.75 | 0 | 1.5 | -60% | -0.002 | -0.114 | 0.002 | 681 | 2 |
| 2024-05-16 | 672.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 675 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 394 | 0 |
| 2024-05-16 | 677.5 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 680 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 666 | 0 |
| 2024-05-16 | 682.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 685 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 338 | 0 |
| 2024-05-16 | 687.5 | 1.925 | 0 | 3.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 690 | 0.075 | 0 | 0.15 | -90% | -0.002 | -0.111 | 0.002 | 581 | 1 |
| 2024-05-16 | 692.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 695 | 0.5 | 0 | 1 | -50% | -0.001 | -0.061 | 0.001 | 390 | 2 |
| 2024-05-16 | 697.5 | 1.75 | 0 | 3.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 700 | 0.005 | 0 | 0.01 | -50% | -0.001 | -0.06 | 0.002 | 1,345 | 88 |
| 2024-05-16 | 702.5 | 1.75 | 0 | 3.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 705 | 0.005 | 0 | 0.01 | -66.7% | -0.001 | -0.06 | 0.002 | 556 | 13 |
| 2024-05-16 | 707.5 | 0.805 | 0 | 1.61 | +1,200% | -0.01 | -0.513 | 0.011 | 108 | 6 |
| 2024-05-16 | 710 | 0.05 | 0 | 0.1 | +400% | -0.011 | -0.574 | 0.012 | 737 | 14 |
| 2024-05-16 | 712.5 | 1.625 | 0 | 3.25 | 0% | -0.002 | -0.107 | 0.003 | 90 | 2 |
| 2024-05-16 | 715 | 0.02 | 0.01 | 0.03 | -50% | -0.002 | -0.106 | 0.003 | 1,012 | 24 |
| 2024-05-16 | 717.5 | 0.11 | 0.02 | 0.2 | 0% | -0.009 | -0.438 | 0.01 | 124 | 0 |
| 2024-05-16 | 720 | 0.03 | 0 | 0.06 | 0% | -0.004 | -0.189 | 0.005 | 873 | 31 |
| 2024-05-16 | 722.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 128 | 0 |
| 2024-05-16 | 725 | 1.405 | 0 | 2.81 | +33.3% | -0.005 | -0.186 | 0.005 | 2,081 | 14 |
| 2024-05-16 | 727.5 | 0.15 | 0 | 0.3 | +4,133.3% | -0.063 | -2.847 | 0.051 | 269 | 5 |
| 2024-05-16 | 730 | 0.14 | 0.03 | 0.25 | 0% | -0.005 | -0.184 | 0.006 | 623 | 20 |
| 2024-05-16 | 732.5 | 1.245 | 0 | 2.49 | -66.7% | -0.003 | -0.102 | 0.004 | 33 | 4 |
| 2024-05-16 | 735 | 0.025 | 0.01 | 0.04 | -33.3% | -0.005 | -0.182 | 0.006 | 1,538 | 12 |
| 2024-05-16 | 737.5 | 0.515 | 0.01 | 1.02 | -58.3% | -0.007 | -0.217 | 0.008 | 106 | 6 |
| 2024-05-16 | 740 | 0.055 | 0.01 | 0.1 | -28.6% | -0.007 | -0.215 | 0.008 | 814 | 187 |
| 2024-05-16 | 742.5 | 0.1 | 0.02 | 0.18 | 0% | -0.006 | -0.177 | 0.007 | 69 | 45 |
| 2024-05-16 | 745 | 0.08 | 0.02 | 0.14 | -66.7% | -0.005 | -0.138 | 0.006 | 481 | 109 |
| 2024-05-16 | 747.5 | 0.285 | 0.01 | 0.56 | -50% | -0.005 | -0.137 | 0.006 | 83 | 14 |
| 2024-05-16 | 750 | 0.06 | 0.02 | 0.1 | -12.5% | -0.011 | -0.273 | 0.011 | 927 | 178 |
| 2024-05-16 | 755 | 0.045 | 0.03 | 0.06 | -66.7% | -0.008 | -0.169 | 0.009 | 646 | 170 |
| 2024-05-16 | 760 | 0.04 | 0.01 | 0.07 | -83.3% | -0.007 | -0.13 | 0.008 | 723 | 171 |
| 2024-05-16 | 765 | 0.065 | 0.05 | 0.08 | -80.7% | -0.013 | -0.221 | 0.014 | 697 | 261 |
| 2024-05-16 | 770 | 0.065 | 0.05 | 0.08 | -87.8% | -0.015 | -0.213 | 0.016 | 840 | 520 |
| 2024-05-16 | 775 | 0.095 | 0.07 | 0.12 | -88.6% | -0.031 | -0.348 | 0.029 | 715 | 575 |
| 2024-05-16 | 780 | 0.255 | 0.19 | 0.32 | -88.3% | -0.065 | -0.558 | 0.052 | 531 | 825 |
| 2024-05-16 | 785 | 0.57 | 0.25 | 0.89 | -78% | -0.169 | -1.085 | 0.104 | 389 | 964 |
| 2024-05-16 | 790 | 1.895 | 1.72 | 2.07 | -67.4% | -0.351 | -1.549 | 0.153 | 245 | 2,339 |
| 2024-05-16 | 795 | 4.325 | 4 | 4.65 | -56.9% | -0.593 | -1.472 | 0.16 | 44 | 1,836 |
| 2024-05-16 | 800 | 8.25 | 7.05 | 9.45 | -46.1% | -0.884 | -0.512 | 0.08 | 86 | 1,393 |
| 2024-05-16 | 805 | 12.05 | 10.55 | 13.55 | -26.4% | -0.961 | -0.247 | 0.034 | 26 | 139 |
| 2024-05-16 | 810 | 15.3 | 12.5 | 18.1 | 0% | -0.849 | -1.834 | 0.096 | 28 | 18 |
| 2024-05-16 | 815 | 20.775 | 17.75 | 23.8 | 0% | -0.833 | -2.739 | 0.103 | 0 | 11 |
| 2024-05-16 | 820 | 25.175 | 22.7 | 27.65 | 0% | -0.912 | -1.511 | 0.066 | 0 | 2 |
| 2024-05-16 | 825 | 30.05 | 27.05 | 33.05 | 0% | -0.897 | -2.16 | 0.074 | 0 | 0 |
| 2024-05-16 | 830 | 35.35 | 32.05 | 38.65 | 0% | -0.879 | -3.041 | 0.083 | 0 | 0 |
| 2024-05-16 | 835 | 40.55 | 37.15 | 43.95 | 0% | -0.876 | -3.532 | 0.084 | 0 | 0 |
| 2024-05-16 | 840 | 45.125 | 42.05 | 48.2 | 0% | -0.911 | -2.637 | 0.066 | 0 | 8 |
| 2024-05-16 | 845 | 50.125 | 47 | 53.25 | 0% | -0.915 | -2.789 | 0.064 | 0 | 0 |
| 2024-05-16 | 850 | 55.525 | 52.05 | 59 | 0% | -0.894 | -3.934 | 0.075 | 0 | 0 |
| 2024-05-16 | 855 | 60.5 | 57 | 64 | 0% | -0.899 | -4.031 | 0.073 | 0 | 0 |
| 2024-05-16 | 860 | 65.4 | 62.05 | 68.75 | 0% | -0.911 | -3.763 | 0.067 | 0 | 0 |
| 2024-05-16 | 865 | 70.5 | 67.1 | 73.9 | 0% | -0.91 | -4.063 | 0.067 | 0 | 0 |
| 2024-05-16 | 870 | 75.4 | 72 | 78.8 | 0% | -0.916 | -3.989 | 0.064 | 0 | 0 |
| 2024-05-16 | 875 | 80.2 | 77.1 | 83.3 | 0% | -0.934 | -3.244 | 0.053 | 0 | 0 |
| 2024-05-16 | 880 | 84.95 | 82.05 | 87.85 | 0% | -0.951 | -2.468 | 0.042 | 0 | 0 |
| 2024-05-16 | 885 | 90.5 | 87.25 | 93.75 | 0% | -0.926 | -4.107 | 0.058 | 0 | 0 |
| 2024-05-16 | 890 | 95.5 | 92 | 99 | 0% | -0.922 | -4.572 | 0.06 | 0 | 0 |
| 2024-05-16 | 895 | 100.525 | 97.05 | 104 | 0% | -0.924 | -4.634 | 0.059 | 0 | 0 |
| 2024-05-16 | 900 | 105.15 | 102.1 | 108.2 | 0% | -0.946 | -3.289 | 0.045 | 0 | 16 |
| 2024-05-16 | 905 | 110.575 | 107 | 114.15 | 0% | -0.925 | -4.999 | 0.058 | 0 | 0 |
| 2024-05-16 | 910 | 115.5 | 112 | 119 | 0% | -0.93 | -4.808 | 0.055 | 0 | 0 |
| 2024-05-16 | 915 | 120.6 | 117.05 | 124.15 | 0% | -0.929 | -5.115 | 0.056 | 0 | 0 |
| 2024-05-16 | 920 | 125.525 | 122.05 | 129 | 0% | -0.933 | -4.914 | 0.053 | 0 | 0 |
| 2024-05-16 | 925 | 130.575 | 127 | 134.15 | 0% | -0.932 | -5.223 | 0.054 | 0 | 0 |
| 2024-05-16 | 930 | 135.65 | 132.15 | 139.15 | 0% | -0.933 | -5.274 | 0.053 | 0 | 0 |
| 2024-05-16 | 935 | 141.325 | 137 | 145.65 | 0% | -0.909 | -7.734 | 0.068 | 0 | 0 |
| 2024-05-16 | 940 | 145.5 | 142 | 149 | 0% | -0.939 | -5.104 | 0.05 | 0 | 0 |
| 2024-05-16 | 945 | 150.825 | 147 | 154.65 | 0% | -0.928 | -6.284 | 0.057 | 0 | 0 |
| 2024-05-16 | 950 | 155.625 | 152.1 | 159.15 | 0% | -0.938 | -5.464 | 0.05 | 0 | 0 |
| 2024-05-16 | 955 | 160.5 | 157 | 164 | 0% | -0.942 | -5.232 | 0.048 | 0 | 0 |
| 2024-05-16 | 960 | 165.6 | 162.05 | 169.15 | 0% | -0.94 | -5.551 | 0.049 | 0 | 0 |
| 2024-05-16 | 965 | 170.65 | 167.15 | 174.15 | 0% | -0.941 | -5.593 | 0.048 | 0 | 0 |
| 2024-05-16 | 970 | 176 | 172.4 | 179.6 | 0% | -0.935 | -6.45 | 0.052 | 0 | 0 |
| 2024-05-16 | 975 | 180.725 | 177 | 184.45 | 0% | -0.938 | -6.227 | 0.05 | 0 | 0 |
| 2024-05-16 | 980 | 185.575 | 182 | 189.15 | 0% | -0.944 | -5.713 | 0.046 | 0 | 0 |
| 2024-05-16 | 985 | 190.75 | 187.05 | 194.45 | 0% | -0.94 | -6.313 | 0.049 | 0 | 0 |
| 2024-05-16 | 990 | 195.625 | 192.15 | 199.1 | 0% | -0.947 | -5.69 | 0.045 | 0 | 0 |
| 2024-05-16 | 995 | 201 | 197 | 205 | 0% | -0.934 | -7.393 | 0.053 | 0 | 0 |
| 2024-05-16 | 1,000 | 205.575 | 202.05 | 209.1 | 0% | -0.948 | -5.76 | 0.044 | 0 | 0 |
| 2024-05-16 | 1,020 | 225.875 | 222.05 | 229.7 | 0% | -0.942 | -7.061 | 0.048 | 0 | 0 |
| 2024-05-16 | 1,040 | 245.525 | 242.05 | 249 | 0% | -0.955 | -5.806 | 0.039 | 0 | 0 |
| 2024-05-16 | 1,060 | 265.775 | 262 | 269.55 | 0% | -0.949 | -7.053 | 0.043 | 0 | 0 |
| 2024-05-16 | 1,080 | 285.6 | 282.25 | 288.95 | 0% | -0.959 | -5.905 | 0.036 | 0 | 0 |
