| 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 | 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 | 0 | 0 |
| 2024-05-16 | 400 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 410 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 420 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 430 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 440 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 450 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 460 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 470 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 480 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 490 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 500 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-16 | 510 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-16 | 520 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 530 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-16 | 540 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 545 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 550 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-16 | 555 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-16 | 560 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-05-16 | 565 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-16 | 570 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-16 | 575 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 580 | 2.4 | 0 | 4.8 | 0% | -0.013 | -1.51 | 0.013 | 21 | 1 |
| 2024-05-16 | 585 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-16 | 590 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-16 | 595 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-16 | 600 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 190 | 0 |
| 2024-05-16 | 605 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 610 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-16 | 615 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-16 | 620 | 1.95 | 0 | 3.9 | 0% | -0.044 | -4.044 | 0.036 | 46 | 1 |
| 2024-05-16 | 625 | 0.25 | 0 | 0.5 | 0% | -0.003 | -0.248 | 0.004 | 10 | 19 |
| 2024-05-16 | 630 | 0.5 | 0 | 1 | 0% | -0.029 | -2.374 | 0.026 | 81 | 5 |
| 2024-05-16 | 635 | 0.025 | 0 | 0.05 | 0% | -0.003 | -0.245 | 0.004 | 11 | 4 |
| 2024-05-16 | 640 | 0.2 | 0 | 0.4 | -40% | -0.004 | -0.283 | 0.005 | 64 | 6 |
| 2024-05-16 | 645 | 1 | 0 | 2 | -37.5% | -0.004 | -0.241 | 0.004 | 6 | 2 |
| 2024-05-16 | 650 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 71 | 0 |
| 2024-05-16 | 655 | 0.925 | 0 | 1.85 | 0% | -0.004 | -0.237 | 0.005 | 22 | 1 |
| 2024-05-16 | 660 | 1.175 | 0 | 2.35 | 0% | 0 | 0 | 0 | 155 | 0 |
| 2024-05-16 | 665 | 0.275 | 0 | 0.55 | -82.1% | -0.005 | -0.233 | 0.005 | 46 | 1 |
| 2024-05-16 | 670 | 1.375 | 0.05 | 2.7 | 0% | -0.057 | -3.176 | 0.045 | 119 | 0 |
| 2024-05-16 | 675 | 0.8 | 0.05 | 1.55 | -54.6% | -0.005 | -0.228 | 0.006 | 76 | 1 |
| 2024-05-16 | 677.5 | 1.975 | 0.05 | 3.9 | 0% | -0.078 | -4.031 | 0.057 | 8 | 0 |
| 2024-05-16 | 680 | 1.975 | 0.05 | 3.9 | 0% | -0.08 | -3.992 | 0.058 | 72 | 0 |
| 2024-05-16 | 682.5 | 1.975 | 0.05 | 3.9 | 0% | -0.082 | -3.951 | 0.059 | 30 | 0 |
| 2024-05-16 | 685 | 1.975 | 0.05 | 3.9 | 0% | -0.084 | -3.909 | 0.06 | 49 | 0 |
| 2024-05-16 | 690 | 1.975 | 0.05 | 3.9 | 0% | -0.089 | -3.821 | 0.062 | 104 | 0 |
| 2024-05-16 | 695 | 1.975 | 0.05 | 3.9 | 0% | -0.094 | -3.726 | 0.065 | 14 | 0 |
| 2024-05-16 | 700 | 0.425 | 0.05 | 0.8 | 0% | -0.021 | -0.65 | 0.02 | 76 | 5 |
| 2024-05-16 | 705 | 0.75 | 0.05 | 1.45 | -23.1% | -0.023 | -0.635 | 0.021 | 135 | 13 |
| 2024-05-16 | 710 | 2.35 | 0.1 | 4.6 | -24.2% | -0.03 | -0.736 | 0.026 | 188 | 4 |
| 2024-05-16 | 715 | 0.5 | 0.1 | 0.9 | 0% | -0.033 | -0.713 | 0.028 | 32 | 1 |
| 2024-05-16 | 720 | 0.45 | 0.1 | 0.8 | -52.8% | -0.037 | -0.688 | 0.031 | 68 | 17 |
| 2024-05-16 | 725 | 0.625 | 0.35 | 0.9 | -61.5% | -0.078 | -1.298 | 0.057 | 57 | 2 |
| 2024-05-16 | 730 | 0.9 | 0.55 | 1.25 | -55% | -0.112 | -1.578 | 0.074 | 129 | 16 |
| 2024-05-16 | 735 | 1.45 | 1 | 1.9 | -31.9% | -0.151 | -1.689 | 0.091 | 13 | 30 |
| 2024-05-16 | 740 | 2.45 | 1.95 | 2.95 | -3.5% | -0.264 | -2.541 | 0.127 | 77 | 18 |
| 2024-05-16 | 745 | 3.9 | 3.3 | 4.5 | -10.5% | -0.364 | -2.545 | 0.146 | 5 | 10 |
| 2024-05-16 | 750 | 6 | 5.5 | 6.5 | +13.5% | -0.509 | -2.786 | 0.155 | 53 | 6 |
| 2024-05-16 | 755 | 8.8 | 8.1 | 9.5 | -13.9% | -0.646 | -2.62 | 0.145 | 6 | 154 |
| 2024-05-16 | 760 | 12.35 | 11.7 | 13 | 0% | -0.767 | -2.128 | 0.119 | 2 | 11 |
| 2024-05-16 | 765 | 17.6 | 14.2 | 21 | 0% | -0.792 | -2.634 | 0.112 | 0 | 4 |
| 2024-05-16 | 770 | 21.45 | 18.5 | 24.4 | 0% | -0.88 | -1.663 | 0.078 | 0 | 2 |
| 2024-05-16 | 775 | 25.85 | 21.5 | 30.2 | 0% | -0.943 | -0.862 | 0.044 | 0 | 0 |
| 2024-05-16 | 780 | 30.15 | 26.2 | 34.1 | 0% | -0.803 | -4.734 | 0.108 | 0 | 0 |
| 2024-05-16 | 785 | 35 | 31.1 | 38.9 | 0% | -0.822 | -4.778 | 0.102 | 0 | 0 |
| 2024-05-16 | 790 | 40.05 | 36.1 | 44 | 0% | -0.83 | -5.082 | 0.098 | 0 | 0 |
| 2024-05-16 | 795 | 45.05 | 41.1 | 49 | 0% | -0.84 | -5.271 | 0.095 | 0 | 0 |
| 2024-05-16 | 800 | 49.45 | 46.1 | 52.8 | 0% | -0.88 | -4.062 | 0.078 | 0 | 0 |
| 2024-05-16 | 805 | 55.05 | 51.1 | 59 | 0% | -0.855 | -5.605 | 0.089 | 0 | 0 |
| 2024-05-16 | 810 | 59.55 | 56.1 | 63 | 0% | -0.886 | -4.545 | 0.075 | 0 | 0 |
| 2024-05-16 | 815 | 64.55 | 61.1 | 68 | 0% | -0.891 | -4.652 | 0.073 | 0 | 0 |
| 2024-05-16 | 820 | 70.05 | 66.1 | 74 | 0% | -0.872 | -6.027 | 0.082 | 0 | 0 |
| 2024-05-16 | 825 | 74.55 | 71.1 | 78 | 0% | -0.899 | -4.847 | 0.069 | 0 | 0 |
| 2024-05-16 | 830 | 79.55 | 76.1 | 83 | 0% | -0.903 | -4.936 | 0.067 | 0 | 0 |
| 2024-05-16 | 840 | 90 | 86.1 | 93.9 | 0% | -0.89 | -6.356 | 0.073 | 0 | 0 |
| 2024-05-16 | 850 | 100.05 | 96.2 | 103.9 | 0% | -0.896 | -6.551 | 0.07 | 0 | 0 |
| 2024-05-16 | 860 | 110 | 106.1 | 113.9 | 0% | -0.901 | -6.73 | 0.068 | 0 | 0 |
| 2024-05-16 | 870 | 119.85 | 116.1 | 123.6 | 0% | -0.911 | -6.452 | 0.063 | 0 | 0 |
| 2024-05-16 | 880 | 130 | 126.1 | 133.9 | 0% | -0.91 | -7.051 | 0.064 | 0 | 0 |
| 2024-05-16 | 890 | 140 | 136.1 | 143.9 | 0% | -0.913 | -7.195 | 0.062 | 0 | 0 |
| 2024-05-16 | 900 | 150 | 146.1 | 153.9 | 0% | -0.916 | -7.331 | 0.06 | 0 | 0 |
| 2024-05-16 | 910 | 160.05 | 156.2 | 163.9 | 0% | -0.919 | -7.46 | 0.058 | 0 | 0 |
| 2024-05-16 | 920 | 170 | 166.1 | 173.9 | 0% | -0.922 | -7.582 | 0.057 | 0 | 0 |
| 2024-05-16 | 930 | 179.9 | 176 | 183.8 | 0% | -0.926 | -7.531 | 0.055 | 0 | 0 |
| 2024-05-16 | 940 | 189.95 | 186 | 193.9 | 0% | -0.926 | -7.808 | 0.054 | 0 | 0 |
| 2024-05-16 | 950 | 199.95 | 196 | 203.9 | 0% | -0.928 | -7.913 | 0.053 | 0 | 0 |
| 2024-05-16 | 960 | 209.95 | 206 | 213.9 | 0% | -0.93 | -8.013 | 0.052 | 0 | 0 |
| 2024-05-16 | 970 | 219.9 | 216 | 223.8 | 0% | -0.933 | -7.933 | 0.05 | 0 | 0 |
| 2024-05-16 | 980 | 229.4 | 226.1 | 232.7 | 0% | -0.951 | -5.929 | 0.04 | 0 | 0 |
| 2024-05-16 | 990 | 240 | 236.1 | 243.9 | 0% | -0.935 | -8.292 | 0.049 | 0 | 0 |
| 2024-05-16 | 1,000 | 249.45 | 246.1 | 252.8 | 0% | -0.952 | -6.255 | 0.039 | 0 | 0 |
| 2024-05-16 | 1,010 | 260 | 256.1 | 263.9 | 0% | -0.938 | -8.461 | 0.048 | 0 | 0 |
| 2024-05-16 | 1,020 | 269.9 | 266 | 273.8 | 0% | -0.94 | -8.353 | 0.046 | 0 | 0 |
| 2024-05-16 | 1,040 | 289.9 | 286 | 293.8 | 0% | -0.942 | -8.502 | 0.045 | 0 | 0 |
| 2024-05-16 | 1,060 | 309.45 | 306 | 312.9 | 0% | -0.956 | -6.798 | 0.037 | 0 | 0 |
| 2024-05-16 | 1,080 | 329.85 | 326 | 333.7 | 0% | -0.947 | -8.573 | 0.042 | 0 | 0 |
