| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 45.31 | 1,471 | 334 | 1,680 | 2,219 | 200 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 370 | 379.8 | 375.9 | 383.7 | 0% | 0.996 | -1.297 | 0.005 | 0 | 0 |
| 2024-05-16 | 380 | 369.85 | 365.9 | 373.8 | 0% | 0.995 | -1.47 | 0.005 | 0 | 0 |
| 2024-05-16 | 390 | 359.8 | 355.9 | 363.7 | 0% | 0.996 | -1.279 | 0.005 | 0 | 0 |
| 2024-05-16 | 400 | 349.85 | 345.9 | 353.8 | 0% | 0.995 | -1.45 | 0.006 | 0 | 0 |
| 2024-05-16 | 410 | 339.7 | 335.9 | 343.5 | 0% | 0.997 | -0.882 | 0.004 | 0 | 0 |
| 2024-05-16 | 420 | 330 | 326.2 | 333.8 | 0% | 0.993 | -1.933 | 0.008 | 0 | 0 |
| 2024-05-16 | 430 | 319.85 | 315.9 | 323.8 | 0% | 0.995 | -1.419 | 0.006 | 0 | 0 |
| 2024-05-16 | 440 | 309.85 | 305.9 | 313.8 | 0% | 0.994 | -1.408 | 0.006 | 0 | 0 |
| 2024-05-16 | 450 | 299.95 | 296.1 | 303.8 | 0% | 0.993 | -1.732 | 0.008 | 0 | 0 |
| 2024-05-16 | 460 | 289.85 | 285.9 | 293.8 | 0% | 0.994 | -1.386 | 0.007 | 0 | 0 |
| 2024-05-16 | 470 | 279.95 | 276.1 | 283.8 | 0% | 0.992 | -1.705 | 0.008 | 4 | 0 |
| 2024-05-16 | 480 | 269.95 | 266.1 | 273.8 | 0% | 0.992 | -1.691 | 0.009 | 0 | 0 |
| 2024-05-16 | 490 | 260 | 256.2 | 263.8 | 0% | 0.991 | -1.834 | 0.01 | 0 | 0 |
| 2024-05-16 | 500 | 249.9 | 246 | 253.8 | 0% | 0.992 | -1.503 | 0.009 | 0 | 0 |
| 2024-05-16 | 510 | 239.9 | 236 | 243.8 | 0% | 0.992 | -1.489 | 0.009 | 0 | 0 |
| 2024-05-16 | 520 | 229.8 | 226 | 233.6 | 0% | 0.993 | -1.145 | 0.007 | 0 | 0 |
| 2024-05-16 | 530 | 219.95 | 216 | 223.9 | 0% | 0.99 | -1.616 | 0.01 | 0 | 0 |
| 2024-05-16 | 540 | 209.95 | 206 | 213.9 | 0% | 0.99 | -1.599 | 0.011 | 0 | 0 |
| 2024-05-16 | 545 | 204.95 | 201 | 208.9 | 0% | 0.989 | -1.591 | 0.011 | 0 | 0 |
| 2024-05-16 | 550 | 200.05 | 196.2 | 203.9 | 0% | 0.987 | -1.876 | 0.013 | 0 | 0 |
| 2024-05-16 | 555 | 195 | 191.1 | 198.9 | 0% | 0.988 | -1.721 | 0.012 | 0 | 0 |
| 2024-05-16 | 560 | 189.95 | 186.1 | 193.8 | 0% | 0.989 | -1.565 | 0.012 | 0 | 0 |
| 2024-05-16 | 565 | 185.1 | 181.3 | 188.9 | 0% | 0.985 | -1.983 | 0.015 | 1 | 0 |
| 2024-05-16 | 570 | 180.05 | 176.2 | 183.9 | 0% | 0.986 | -1.833 | 0.014 | 0 | 0 |
| 2024-05-16 | 575 | 174.95 | 171 | 178.9 | 0% | 0.988 | -1.537 | 0.012 | 0 | 0 |
| 2024-05-16 | 580 | 169.95 | 166 | 173.9 | 0% | 0.987 | -1.527 | 0.013 | 0 | 0 |
| 2024-05-16 | 585 | 164.9 | 161 | 168.8 | 0% | 0.988 | -1.371 | 0.012 | 0 | 0 |
| 2024-05-16 | 590 | 160.65 | 157.4 | 163.9 | 0% | 0.972 | -3.251 | 0.025 | 0 | 0 |
| 2024-05-16 | 595 | 154.95 | 151.1 | 158.8 | 0% | 0.986 | -1.497 | 0.014 | 0 | 0 |
| 2024-05-16 | 600 | 150.05 | 146.2 | 153.9 | 0% | 0.983 | -1.762 | 0.016 | 0 | 0 |
| 2024-05-16 | 605 | 145 | 141.1 | 148.9 | 0% | 0.984 | -1.614 | 0.015 | 0 | 0 |
| 2024-05-16 | 610 | 140 | 136.1 | 143.9 | 0% | 0.984 | -1.602 | 0.016 | 0 | 0 |
| 2024-05-16 | 615 | 134.95 | 131.1 | 138.8 | 0% | 0.985 | -1.453 | 0.015 | 0 | 0 |
| 2024-05-16 | 620 | 130.05 | 126.1 | 134 | 0% | 0.981 | -1.708 | 0.018 | 0 | 0 |
| 2024-05-16 | 625 | 125 | 121.1 | 128.9 | 0% | 0.982 | -1.563 | 0.017 | 0 | 0 |
| 2024-05-16 | 630 | 120.3 | 116.6 | 124 | 0% | 0.973 | -2.28 | 0.024 | 0 | 0 |
| 2024-05-16 | 635 | 115.2 | 111.4 | 119 | 0% | 0.975 | -2.027 | 0.023 | 0 | 0 |
| 2024-05-16 | 640 | 110.05 | 106.1 | 114 | 0% | 0.978 | -1.646 | 0.02 | 0 | 0 |
| 2024-05-16 | 645 | 105.55 | 102.1 | 109 | 0% | 0.963 | -2.742 | 0.032 | 0 | 0 |
| 2024-05-16 | 650 | 100.15 | 96.3 | 104 | 0% | 0.973 | -1.849 | 0.024 | 0 | 0 |
| 2024-05-16 | 655 | 95.5 | 92 | 99 | 0% | 0.961 | -2.577 | 0.033 | 0 | 0 |
| 2024-05-16 | 660 | 90.1 | 86.2 | 94 | 0% | 0.973 | -1.691 | 0.025 | 3 | 0 |
| 2024-05-16 | 665 | 85.1 | 81.3 | 88.9 | 0% | 0.971 | -1.67 | 0.025 | 0 | 0 |
| 2024-05-16 | 670 | 80.25 | 76.5 | 84 | 0% | 0.964 | -1.971 | 0.031 | 13 | 0 |
| 2024-05-16 | 675 | 75.1 | 71.2 | 79 | 0% | 0.969 | -1.623 | 0.028 | 24 | 0 |
| 2024-05-16 | 677.5 | 72.75 | 68.9 | 76.6 | 0% | 0.962 | -1.926 | 0.033 | 1 | 0 |
| 2024-05-16 | 680 | 70.1 | 66.3 | 73.9 | 0% | 0.967 | -1.597 | 0.029 | 48 | 0 |
| 2024-05-16 | 682.5 | 67.75 | 63.8 | 71.7 | 0% | 0.959 | -1.894 | 0.034 | 0 | 0 |
| 2024-05-16 | 685 | 65.2 | 61.4 | 69 | 0% | 0.878 | -6.237 | 0.079 | 14 | 2 |
| 2024-05-16 | 690 | 60.15 | 56.4 | 63.9 | +18% | 0.96 | -1.643 | 0.033 | 38 | 1 |
| 2024-05-16 | 695 | 55.15 | 51.4 | 58.9 | 0% | 0.958 | -1.61 | 0.035 | 4 | 1 |
| 2024-05-16 | 700 | 50.15 | 46.4 | 53.9 | 0% | 0.955 | -1.573 | 0.037 | 49 | 0 |
| 2024-05-16 | 705 | 45.25 | 41.5 | 49 | 0% | 0.945 | -1.715 | 0.043 | 10 | 0 |
| 2024-05-16 | 710 | 40.2 | 36.4 | 44 | 0% | 0.944 | -1.578 | 0.044 | 91 | 0 |
| 2024-05-16 | 715 | 35.1 | 31.2 | 39 | +9.9% | 0.945 | -1.353 | 0.043 | 123 | 100 |
| 2024-05-16 | 720 | 30.45 | 26.9 | 34 | -17.1% | 0.901 | -2.173 | 0.068 | 205 | 103 |
| 2024-05-16 | 725 | 25.25 | 21.5 | 29 | -6.7% | 0.866 | -2.589 | 0.084 | 37 | 18 |
| 2024-05-16 | 730 | 20.3 | 18 | 22.6 | -31% | 0.929 | -1.019 | 0.053 | 83 | 9 |
| 2024-05-16 | 735 | 15.65 | 12.3 | 19 | -18.1% | 0.853 | -1.727 | 0.089 | 49 | 21 |
| 2024-05-16 | 740 | 12.4 | 11.1 | 13.7 | -10.4% | 0.724 | -2.858 | 0.13 | 48 | 3 |
| 2024-05-16 | 745 | 8.8 | 7.9 | 9.7 | -11.7% | 0.619 | -3.095 | 0.148 | 65 | 4 |
| 2024-05-16 | 750 | 5.8 | 4.9 | 6.7 | -59% | 0.492 | -3.043 | 0.155 | 107 | 9 |
| 2024-05-16 | 755 | 3.6 | 3.1 | 4.1 | -55.9% | 0.364 | -2.918 | 0.146 | 39 | 258 |
| 2024-05-16 | 760 | 2.1 | 1.7 | 2.5 | -68% | 0.248 | -2.436 | 0.123 | 209 | 79 |
| 2024-05-16 | 765 | 1.15 | 0.8 | 1.5 | -79% | 0.161 | -1.903 | 0.095 | 27 | 467 |
| 2024-05-16 | 770 | 0.65 | 0.45 | 0.85 | -82.9% | 0.088 | -1.212 | 0.062 | 41 | 188 |
| 2024-05-16 | 775 | 1.425 | 0 | 2.85 | -76.9% | 0.089 | -1.511 | 0.063 | 28 | 91 |
| 2024-05-16 | 780 | 2.35 | 0 | 4.7 | -82.3% | 0.043 | -0.803 | 0.036 | 100 | 50 |
| 2024-05-16 | 785 | 2.15 | 0 | 4.3 | -45.5% | 0.063 | -1.402 | 0.048 | 5 | 60 |
| 2024-05-16 | 790 | 2.35 | 0 | 4.7 | +5.3% | 0.043 | -1.069 | 0.036 | 89 | 5 |
| 2024-05-16 | 795 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 800 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-16 | 805 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 810 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-16 | 815 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 820 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-16 | 825 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 830 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 840 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 850 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 860 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-16 | 870 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-16 | 880 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-16 | 890 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 900 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 910 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 920 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 930 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 940 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 950 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 960 | 2.15 | 0 | 4.3 | 0% | 0.081 | -9.509 | 0.058 | 3 | 1 |
| 2024-05-16 | 970 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 980 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 990 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 1,000 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 1,010 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 1,020 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-16 | 1,040 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 1,060 | 2.15 | 0 | 4.3 | 0% | 0.066 | -10.499 | 0.05 | 4 | 1 |
| 2024-05-16 | 1,080 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 5 | 0 |
