| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 50.11 | 695 | 559 | 5,309 | 4,351 | 182 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 330 | 323.95 | 319.9 | 328 | 0% | 0.992 | -2.128 | 0.007 | 0 | 0 |
| 2024-05-16 | 340 | 313.95 | 309.9 | 318 | 0% | 0.992 | -2.114 | 0.007 | 0 | 0 |
| 2024-05-16 | 350 | 303.9 | 299.9 | 307.9 | 0% | 0.992 | -1.944 | 0.007 | 0 | 0 |
| 2024-05-16 | 360 | 293.95 | 289.9 | 298 | 0% | 0.991 | -2.084 | 0.008 | 0 | 0 |
| 2024-05-16 | 370 | 284 | 280 | 288 | 0% | 0.99 | -2.22 | 0.009 | 0 | 0 |
| 2024-05-16 | 380 | 273.8 | 269.9 | 277.7 | 0% | 0.993 | -1.583 | 0.007 | 0 | 0 |
| 2024-05-16 | 390 | 263.85 | 259.9 | 267.8 | 0% | 0.992 | -1.729 | 0.008 | 0 | 0 |
| 2024-05-16 | 400 | 254.05 | 250.1 | 258 | 0% | 0.989 | -2.312 | 0.01 | 1 | 0 |
| 2024-05-16 | 410 | 243.95 | 239.9 | 248 | 0% | 0.99 | -2.002 | 0.009 | 0 | 0 |
| 2024-05-16 | 420 | 233.85 | 229.9 | 237.8 | 0% | 0.991 | -1.684 | 0.009 | 0 | 0 |
| 2024-05-16 | 430 | 223.95 | 219.9 | 228 | 0% | 0.989 | -1.965 | 0.01 | 0 | 0 |
| 2024-05-16 | 440 | 213.9 | 210 | 217.8 | 0% | 0.989 | -1.8 | 0.01 | 0 | 0 |
| 2024-05-16 | 450 | 203.95 | 199.9 | 208 | 0% | 0.987 | -1.926 | 0.011 | 0 | 0 |
| 2024-05-16 | 460 | 193.9 | 189.9 | 197.9 | 0% | 0.988 | -1.762 | 0.011 | 0 | 0 |
| 2024-05-16 | 470 | 183.95 | 179.9 | 188 | 0% | 0.937 | -9.609 | 0.042 | 2 | 2 |
| 2024-05-16 | 480 | 173.85 | 169.9 | 177.8 | 0% | 0.988 | -1.578 | 0.011 | 0 | 0 |
| 2024-05-16 | 490 | 164.1 | 160.2 | 168 | 0% | 0.981 | -2.231 | 0.015 | 2 | 0 |
| 2024-05-16 | 500 | 154 | 150 | 158 | 0% | 0.982 | -1.944 | 0.015 | 0 | 0 |
| 2024-05-16 | 510 | 144 | 140 | 148 | 0% | 0.981 | -1.915 | 0.015 | 2 | 0 |
| 2024-05-16 | 520 | 134 | 130 | 138 | 0% | 0.98 | -1.885 | 0.016 | 0 | 0 |
| 2024-05-16 | 530 | 123.9 | 120 | 127.8 | 0% | 0.982 | -1.598 | 0.015 | 0 | 0 |
| 2024-05-16 | 535 | 119 | 115 | 123 | 0% | 0.978 | -1.836 | 0.018 | 0 | 0 |
| 2024-05-16 | 540 | 113.95 | 110 | 117.9 | 0% | 0.979 | -1.695 | 0.017 | 2 | 0 |
| 2024-05-16 | 545 | 109 | 105 | 113 | 0% | 0.976 | -1.8 | 0.019 | 0 | 0 |
| 2024-05-16 | 550 | 104 | 100 | 108 | 0% | 0.975 | -1.781 | 0.02 | 101 | 0 |
| 2024-05-16 | 555 | 99 | 95 | 103 | 0% | 0.974 | -1.762 | 0.02 | 0 | 0 |
| 2024-05-16 | 560 | 93.3 | 90 | 96.6 | 0% | 0.915 | -6.15 | 0.053 | 1 | 0 |
| 2024-05-16 | 565 | 88.3 | 85 | 91.6 | 0% | 0.911 | -6.055 | 0.054 | 0 | 0 |
| 2024-05-16 | 570 | 83.85 | 80 | 87.7 | 0% | 0.977 | -1.346 | 0.019 | 10 | 0 |
| 2024-05-16 | 575 | 79.2 | 75.6 | 82.8 | 0% | 0.962 | -2.097 | 0.028 | 0 | 0 |
| 2024-05-16 | 580 | 73.35 | 70.3 | 76.4 | 0% | 0.903 | -5.485 | 0.058 | 6 | 0 |
| 2024-05-16 | 585 | 69.15 | 65.3 | 73 | 0% | 0.96 | -1.931 | 0.029 | 2 | 0 |
| 2024-05-16 | 590 | 64.1 | 60.2 | 68 | 0% | 0.959 | -1.797 | 0.03 | 16 | 0 |
| 2024-05-16 | 595 | 59 | 55 | 63 | 0% | 0.962 | -1.563 | 0.028 | 1 | 0 |
| 2024-05-16 | 600 | 53.3 | 50.2 | 56.4 | 0% | 0.881 | -4.999 | 0.068 | 16 | 0 |
| 2024-05-16 | 605 | 49.25 | 45.5 | 53 | 0% | 0.943 | -1.952 | 0.039 | 1 | 0 |
| 2024-05-16 | 607.5 | 46.5 | 43 | 50 | 0% | 0.954 | -1.476 | 0.033 | 0 | 0 |
| 2024-05-16 | 610 | 44.25 | 40.5 | 48 | 0% | 0.93 | -2.174 | 0.045 | 147 | 50 |
| 2024-05-16 | 612.5 | 41.5 | 38 | 45 | 0% | 0.95 | -1.436 | 0.035 | 5 | 0 |
| 2024-05-16 | 615 | 39.25 | 35.5 | 43 | 0% | 0.933 | -1.839 | 0.044 | 118 | 0 |
| 2024-05-16 | 617.5 | 36.5 | 33 | 40 | 0% | 0.945 | -1.391 | 0.038 | 26 | 0 |
| 2024-05-16 | 620 | 34.2 | 30.4 | 38 | 0% | 0.929 | -1.696 | 0.046 | 116 | 0 |
| 2024-05-16 | 622.5 | 31.55 | 28.1 | 35 | 0% | 0.936 | -1.423 | 0.043 | 10 | 0 |
| 2024-05-16 | 625 | 29.2 | 25.5 | 32.9 | 0% | 0.921 | -1.625 | 0.05 | 16 | 0 |
| 2024-05-16 | 627.5 | 26.55 | 23.1 | 30 | 0% | 0.928 | -1.36 | 0.047 | 31 | 0 |
| 2024-05-16 | 630 | 24.6 | 21.3 | 27.9 | +1.4% | 0.891 | -1.939 | 0.064 | 156 | 8 |
| 2024-05-16 | 632.5 | 21.6 | 18.2 | 25 | 0% | 0.912 | -1.357 | 0.054 | 43 | 0 |
| 2024-05-16 | 635 | 19.25 | 15.5 | 23 | -0.5% | 0.812 | -3.005 | 0.091 | 85 | 2 |
| 2024-05-16 | 637.5 | 16.2 | 13.3 | 19.1 | -7.3% | 0.944 | -0.668 | 0.039 | 24 | 3 |
| 2024-05-16 | 640 | 14.6 | 12.2 | 17 | -8.5% | 0.806 | -2.296 | 0.093 | 251 | 10 |
| 2024-05-16 | 642.5 | 11.3 | 9.7 | 12.9 | 0% | 0.91 | -0.758 | 0.055 | 15 | 0 |
| 2024-05-16 | 645 | 10.75 | 7.9 | 13.6 | 0% | 0.733 | -2.388 | 0.112 | 45 | 0 |
| 2024-05-16 | 647.5 | 6.7 | 5.1 | 8.3 | -20.4% | 0.699 | -2.116 | 0.118 | 10 | 4 |
| 2024-05-16 | 650 | 5.55 | 5 | 6.1 | -21.4% | 0.653 | -1.731 | 0.125 | 578 | 327 |
| 2024-05-16 | 655 | 2.7 | 2.4 | 3 | -47.8% | 0.435 | -1.847 | 0.134 | 125 | 22 |
| 2024-05-16 | 660 | 1.175 | 0.95 | 1.4 | -56.3% | 0.249 | -1.55 | 0.108 | 251 | 22 |
| 2024-05-16 | 665 | 0.55 | 0.4 | 0.7 | -61.2% | 0.131 | -1.102 | 0.072 | 92 | 28 |
| 2024-05-16 | 670 | 0.375 | 0.2 | 0.55 | -65.3% | 0.069 | -0.742 | 0.045 | 483 | 15 |
| 2024-05-16 | 675 | 0.3 | 0.1 | 0.5 | -52% | 0.047 | -0.625 | 0.033 | 139 | 17 |
| 2024-05-16 | 680 | 0.425 | 0.05 | 0.8 | -40% | 0.04 | -0.656 | 0.029 | 464 | 49 |
| 2024-05-16 | 685 | 0.275 | 0.05 | 0.5 | 0% | 0.04 | -0.758 | 0.029 | 58 | 0 |
| 2024-05-16 | 690 | 0.275 | 0.05 | 0.5 | +66.7% | 0.033 | -0.728 | 0.025 | 1,024 | 11 |
| 2024-05-16 | 695 | 1.4 | 0.05 | 2.75 | 0% | 0.099 | -2.71 | 0.059 | 14 | 0 |
| 2024-05-16 | 700 | 0.55 | 0.05 | 1.05 | 0% | 0.047 | -1.308 | 0.033 | 95 | 21 |
| 2024-05-16 | 705 | 1.4 | 0.05 | 2.75 | 0% | 0.013 | -0.379 | 0.011 | 52 | 17 |
| 2024-05-16 | 710 | 1.35 | 0 | 2.7 | 0% | 0.012 | -0.386 | 0.011 | 56 | 7 |
| 2024-05-16 | 715 | 2.025 | 0.05 | 4 | 0% | 0.099 | -3.942 | 0.059 | 1 | 0 |
| 2024-05-16 | 720 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 74 | 0 |
| 2024-05-16 | 725 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 730 | 2.15 | 0 | 4.3 | 0% | 0.006 | -0.23 | 0.005 | 36 | 19 |
| 2024-05-16 | 740 | 0.675 | 0 | 1.35 | 0% | 0.005 | -0.235 | 0.005 | 87 | 10 |
| 2024-05-16 | 750 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 246 | 0 |
| 2024-05-16 | 760 | 0.05 | 0 | 0.1 | 0% | 0.004 | -0.243 | 0.004 | 45 | 11 |
| 2024-05-16 | 770 | 0.025 | 0 | 0.05 | 0% | 0.004 | -0.246 | 0.004 | 36 | 8 |
| 2024-05-16 | 780 | 1.475 | 0 | 2.95 | 0% | 0.004 | -0.249 | 0.004 | 36 | 1 |
| 2024-05-16 | 790 | 0.05 | 0 | 0.1 | 0% | 0.004 | -0.252 | 0.004 | 23 | 1 |
| 2024-05-16 | 800 | 1.475 | 0 | 2.95 | 0% | 0.004 | -0.255 | 0.004 | 7 | 1 |
| 2024-05-16 | 810 | 0.025 | 0 | 0.05 | 0% | 0.003 | -0.257 | 0.003 | 4 | 12 |
| 2024-05-16 | 820 | 0.025 | 0 | 0.05 | 0% | 0.003 | -0.26 | 0.003 | 0 | 14 |
| 2024-05-16 | 830 | 0.025 | 0 | 0.05 | 0% | 0.003 | -0.262 | 0.003 | 0 | 3 |
| 2024-05-16 | 840 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-16 | 850 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 860 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 870 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 880 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 890 | 0.975 | 0 | 1.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 900 | 0.875 | 0 | 1.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 910 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 920 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 940 | 0.65 | 0 | 1.3 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-16 | 960 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 1 | 0 |
