| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 43.8 | 11 | 52 | 171 | 155 | 132 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 340 | 330.35 | 326 | 334.7 | 0% | 0.969 | -0.673 | 0.095 | 0 | 0 |
| 2024-05-22 | 350 | 320.4 | 316 | 324.8 | 0% | 0.967 | -0.679 | 0.099 | 0 | 0 |
| 2024-05-22 | 360 | 310.45 | 306.1 | 314.8 | 0% | 0.966 | -0.674 | 0.102 | 0 | 0 |
| 2024-05-22 | 370 | 300.9 | 297 | 304.8 | 0% | 0.965 | -0.668 | 0.104 | 0 | 0 |
| 2024-05-22 | 380 | 290.9 | 287 | 294.8 | 0% | 0.964 | -0.662 | 0.107 | 0 | 0 |
| 2024-05-22 | 390 | 280.95 | 277 | 284.9 | 0% | 0.962 | -0.667 | 0.112 | 0 | 0 |
| 2024-05-22 | 400 | 270.95 | 267 | 274.9 | 0% | 0.961 | -0.661 | 0.116 | 0 | 0 |
| 2024-05-22 | 410 | 260.95 | 257 | 264.9 | 0% | 0.959 | -0.654 | 0.119 | 0 | 0 |
| 2024-05-22 | 420 | 251 | 247 | 255 | 0% | 0.957 | -0.659 | 0.124 | 0 | 0 |
| 2024-05-22 | 430 | 241.05 | 237.1 | 245 | 0% | 0.955 | -0.652 | 0.128 | 0 | 0 |
| 2024-05-22 | 440 | 230.75 | 227 | 234.5 | 0% | 0.957 | -0.588 | 0.123 | 0 | 0 |
| 2024-05-22 | 450 | 221.05 | 217 | 225.1 | 0% | 0.951 | -0.648 | 0.138 | 0 | 0 |
| 2024-05-22 | 460 | 211 | 207 | 215 | 0% | 0.95 | -0.629 | 0.141 | 0 | 0 |
| 2024-05-22 | 470 | 201.25 | 197.4 | 205.1 | 0% | 0.996 | -0.09 | 0.014 | 0 | 0 |
| 2024-05-22 | 480 | 191.1 | 187 | 195.2 | 0% | 0.943 | -0.633 | 0.154 | 0 | 0 |
| 2024-05-22 | 490 | 181.1 | 177 | 185.2 | 0% | 0.941 | -0.624 | 0.16 | 0 | 0 |
| 2024-05-22 | 500 | 171.15 | 167 | 175.3 | 0% | 0.937 | -0.625 | 0.167 | 0 | 0 |
| 2024-05-22 | 510 | 161.15 | 157 | 165.3 | 0% | 0.934 | -0.615 | 0.174 | 0 | 0 |
| 2024-05-22 | 520 | 150.8 | 147 | 154.6 | 0% | 0.939 | -0.535 | 0.164 | 0 | 0 |
| 2024-05-22 | 530 | 141.25 | 137 | 145.5 | 0% | 0.925 | -0.612 | 0.192 | 0 | 0 |
| 2024-05-22 | 540 | 131.3 | 127 | 135.6 | 0% | 0.92 | -0.609 | 0.202 | 0 | 0 |
| 2024-05-22 | 550 | 121.35 | 117 | 125.7 | 0% | 0.998 | -0.079 | 0.008 | 0 | 0 |
| 2024-05-22 | 560 | 111.15 | 107.1 | 115.2 | 0% | 0.915 | -0.548 | 0.211 | 0 | 0 |
| 2024-05-22 | 570 | 101.5 | 97.2 | 105.8 | 0% | 0.992 | -0.107 | 0.031 | 0 | 0 |
| 2024-05-22 | 580 | 92.05 | 88.1 | 96 | 0% | 0.969 | -0.196 | 0.094 | 0 | 0 |
| 2024-05-22 | 590 | 82.25 | 79.3 | 85.2 | 0% | 0.96 | -0.217 | 0.117 | 0 | 0 |
| 2024-05-22 | 600 | 73.05 | 70.4 | 75.7 | 0% | 0.932 | -0.3 | 0.179 | 1 | 0 |
| 2024-05-22 | 610 | 62.1 | 59.1 | 65.1 | 0% | 0.959 | -0.186 | 0.12 | 0 | 0 |
| 2024-05-22 | 615 | 59.95 | 57.9 | 62 | 0% | 0.873 | -0.438 | 0.282 | 0 | 0 |
| 2024-05-22 | 620 | 55.15 | 53.2 | 57.1 | 0% | 0.862 | -0.441 | 0.299 | 0 | 0 |
| 2024-05-22 | 625 | 51.1 | 49 | 53.2 | 0% | 0.836 | -0.489 | 0.336 | 0 | 0 |
| 2024-05-22 | 630 | 46.75 | 45.1 | 48.4 | 0% | 0.814 | -0.51 | 0.363 | 3 | 0 |
| 2024-05-22 | 635 | 42.55 | 41.2 | 43.9 | 0% | 0.789 | -0.534 | 0.392 | 0 | 0 |
| 2024-05-22 | 637.5 | 41.2 | 39.2 | 43.2 | 0% | 0.766 | -0.579 | 0.416 | 0 | 0 |
| 2024-05-22 | 640 | 39.6 | 37.9 | 41.3 | 0% | 0.747 | -0.607 | 0.434 | 3 | 0 |
| 2024-05-22 | 642.5 | 37.25 | 35.7 | 38.8 | 0% | 0.737 | -0.599 | 0.443 | 0 | 0 |
| 2024-05-22 | 645 | 36.15 | 34 | 38.3 | 0% | 0.713 | -0.643 | 0.462 | 0 | 0 |
| 2024-05-22 | 647.5 | 33.8 | 31.7 | 35.9 | 0% | 0.702 | -0.631 | 0.471 | 0 | 0 |
| 2024-05-22 | 650 | 32.85 | 30.7 | 35 | 0% | 0.678 | -0.673 | 0.487 | 7 | 0 |
| 2024-05-22 | 655 | 30.35 | 27.8 | 32.9 | 0% | 0.638 | -0.719 | 0.509 | 0 | 0 |
| 2024-05-22 | 660 | 27 | 24.9 | 29.1 | -5.7% | 0.603 | -0.722 | 0.524 | 15 | 1 |
| 2024-05-22 | 665 | 23.2 | 22.2 | 24.2 | 0% | 0.567 | -0.712 | 0.534 | 0 | 1 |
| 2024-05-22 | 670 | 21.9 | 19.7 | 24.1 | 0% | 0.528 | -0.716 | 0.541 | 68 | 1 |
| 2024-05-22 | 675 | 18.3 | 17.3 | 19.3 | 0% | 0.488 | -0.704 | 0.542 | 2 | 1 |
| 2024-05-22 | 680 | 15.5 | 14.3 | 16.7 | +2.5% | 0.45 | -0.712 | 0.538 | 13 | 3 |
| 2024-05-22 | 685 | 14.75 | 13.1 | 16.4 | 0% | 0.413 | -0.703 | 0.529 | 5 | 0 |
| 2024-05-22 | 690 | 12.85 | 11.3 | 14.4 | 0% | 0.371 | -0.654 | 0.513 | 5 | 1 |
| 2024-05-22 | 695 | 10.85 | 9.8 | 11.9 | 0% | 0.338 | -0.642 | 0.497 | 0 | 0 |
| 2024-05-22 | 700 | 9.35 | 7.8 | 10.9 | 0% | 0.304 | -0.613 | 0.475 | 7 | 2 |
| 2024-05-22 | 705 | 7.85 | 5.1 | 10.6 | -13.8% | 0.254 | -0.519 | 0.435 | 2 | 1 |
| 2024-05-22 | 710 | 7.85 | 5.8 | 9.9 | 0% | 0.255 | -0.592 | 0.436 | 5 | 0 |
| 2024-05-22 | 720 | 4.45 | 4 | 4.9 | 0% | 0.176 | -0.432 | 0.352 | 4 | 0 |
| 2024-05-22 | 730 | 3.225 | 2.75 | 3.7 | 0% | 0.135 | -0.365 | 0.294 | 0 | 0 |
| 2024-05-22 | 740 | 3.5 | 2 | 5 | 0% | 0.13 | -0.404 | 0.287 | 0 | 0 |
| 2024-05-22 | 750 | 2.475 | 1.05 | 3.9 | 0% | 0.098 | -0.328 | 0.235 | 1 | 0 |
| 2024-05-22 | 760 | 1.775 | 0.85 | 2.7 | 0% | 0.074 | -0.266 | 0.19 | 0 | 0 |
| 2024-05-22 | 770 | 1.85 | 0.4 | 3.3 | 0% | 0.071 | -0.281 | 0.185 | 0 | 0 |
| 2024-05-22 | 780 | 0.775 | 0.05 | 1.5 | 0% | 0.037 | -0.149 | 0.109 | 1 | 0 |
| 2024-05-22 | 790 | 1.5 | 0.05 | 2.95 | 0% | 0.055 | -0.251 | 0.152 | 0 | 0 |
| 2024-05-22 | 800 | 0.85 | 0.2 | 1.5 | 0% | 0.035 | -0.166 | 0.105 | 24 | 0 |
| 2024-05-22 | 810 | 1.45 | 0 | 2.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 820 | 1.7 | 0 | 3.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 830 | 2.025 | 0.05 | 4 | 0% | 0.057 | -0.337 | 0.156 | 0 | 0 |
| 2024-05-22 | 840 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 850 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-22 | 860 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
