| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.53 | 6 | 74 | 87 | 140 | 140 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 370 | 401.95 | 398 | 405.9 | 0% | 0.975 | -0.673 | 0.092 | 0 | 0 |
| 2024-05-22 | 380 | 391.95 | 388 | 395.9 | 0% | 0.974 | -0.668 | 0.094 | 0 | 0 |
| 2024-05-22 | 390 | 381.95 | 378 | 385.9 | 0% | 0.973 | -0.663 | 0.096 | 0 | 0 |
| 2024-05-22 | 400 | 372 | 368 | 376 | 0% | 0.972 | -0.671 | 0.1 | 0 | 0 |
| 2024-05-22 | 410 | 362 | 358 | 366 | 0% | 0.971 | -0.666 | 0.103 | 0 | 0 |
| 2024-05-22 | 420 | 352 | 348 | 356 | 0% | 0.97 | -0.661 | 0.105 | 0 | 0 |
| 2024-05-22 | 430 | 342 | 338 | 346 | 0% | 0.969 | -0.656 | 0.108 | 0 | 0 |
| 2024-05-22 | 440 | 332.05 | 328 | 336.1 | 0% | 0.968 | -0.663 | 0.112 | 0 | 0 |
| 2024-05-22 | 450 | 322.05 | 318 | 326.1 | 0% | 0.967 | -0.658 | 0.115 | 0 | 0 |
| 2024-05-22 | 460 | 312.1 | 308.1 | 316.1 | 0% | 0.966 | -0.652 | 0.118 | 0 | 0 |
| 2024-05-22 | 470 | 302.1 | 298 | 306.2 | 0% | 0.964 | -0.658 | 0.123 | 0 | 0 |
| 2024-05-22 | 480 | 292.1 | 288 | 296.2 | 0% | 0.963 | -0.652 | 0.126 | 0 | 0 |
| 2024-05-22 | 490 | 282.1 | 278 | 286.2 | 0% | 0.962 | -0.646 | 0.13 | 0 | 0 |
| 2024-05-22 | 500 | 272.1 | 268 | 276.2 | 0% | 0.96 | -0.64 | 0.133 | 0 | 0 |
| 2024-05-22 | 510 | 262.65 | 259 | 266.3 | 0% | 0.998 | -0.08 | 0.009 | 0 | 0 |
| 2024-05-22 | 520 | 252.65 | 249 | 256.3 | 0% | 0.998 | -0.075 | 0.007 | 0 | 0 |
| 2024-05-22 | 530 | 242.65 | 239 | 246.3 | 0% | 0.999 | -0.069 | 0.004 | 0 | 0 |
| 2024-05-22 | 540 | 232.7 | 229 | 236.4 | 0% | 0.998 | -0.079 | 0.008 | 0 | 0 |
| 2024-05-22 | 550 | 222.7 | 219 | 226.4 | 0% | 0.999 | -0.074 | 0.005 | 0 | 0 |
| 2024-05-22 | 560 | 212.7 | 209 | 216.4 | 0% | 1 | -0.067 | 0.001 | 0 | 0 |
| 2024-05-22 | 570 | 202.75 | 199 | 206.5 | 0% | 0.998 | -0.079 | 0.007 | 0 | 0 |
| 2024-05-22 | 580 | 192.75 | 189 | 196.5 | 0% | 0.999 | -0.072 | 0.003 | 0 | 0 |
| 2024-05-22 | 590 | 182.8 | 179 | 186.6 | 0% | 0.998 | -0.083 | 0.009 | 0 | 0 |
| 2024-05-22 | 600 | 172.8 | 169 | 176.6 | 0% | 0.999 | -0.078 | 0.004 | 0 | 0 |
| 2024-05-22 | 610 | 162.85 | 159 | 166.7 | 0% | 0.998 | -0.088 | 0.011 | 1 | 0 |
| 2024-05-22 | 620 | 152.85 | 149 | 156.7 | 0% | 0.998 | -0.082 | 0.007 | 0 | 0 |
| 2024-05-22 | 630 | 142.9 | 139 | 146.8 | 0% | 0.997 | -0.092 | 0.013 | 0 | 0 |
| 2024-05-22 | 640 | 132.95 | 129 | 136.9 | 0% | 0.995 | -0.101 | 0.02 | 0 | 0 |
| 2024-05-22 | 650 | 123 | 119 | 127 | 0% | 0.994 | -0.109 | 0.026 | 0 | 0 |
| 2024-05-22 | 660 | 113.1 | 109 | 117.2 | 0% | 0.99 | -0.126 | 0.042 | 0 | 0 |
| 2024-05-22 | 670 | 103.25 | 99.1 | 107.4 | 0% | 0.984 | -0.151 | 0.063 | 0 | 0 |
| 2024-05-22 | 680 | 93.3 | 89 | 97.6 | 0% | 0.981 | -0.156 | 0.072 | 0 | 0 |
| 2024-05-22 | 690 | 84.05 | 80 | 88.1 | 0% | 0.953 | -0.255 | 0.153 | 0 | 0 |
| 2024-05-22 | 700 | 74.35 | 70 | 78.7 | 0% | 0.939 | -0.281 | 0.187 | 5 | 0 |
| 2024-05-22 | 705 | 70.05 | 66 | 74.1 | 0% | 0.917 | -0.345 | 0.238 | 0 | 0 |
| 2024-05-22 | 710 | 64.9 | 61 | 68.8 | 0% | 0.917 | -0.326 | 0.238 | 1 | 0 |
| 2024-05-22 | 715 | 60.15 | 57 | 63.3 | 0% | 0.906 | -0.341 | 0.262 | 0 | 0 |
| 2024-05-22 | 720 | 56.7 | 53 | 60.4 | 0% | 0.864 | -0.45 | 0.341 | 3 | 0 |
| 2024-05-22 | 725 | 52.95 | 49.2 | 56.7 | 0% | 0.833 | -0.517 | 0.391 | 0 | 0 |
| 2024-05-22 | 730 | 48.65 | 44.7 | 52.6 | 0% | 0.811 | -0.541 | 0.422 | 0 | 1 |
| 2024-05-22 | 735 | 43.9 | 40.5 | 47.3 | 0% | 0.795 | -0.535 | 0.444 | 0 | 0 |
| 2024-05-22 | 740 | 40.4 | 38.1 | 42.7 | 0% | 0.76 | -0.587 | 0.486 | 2 | 0 |
| 2024-05-22 | 745 | 36.35 | 33.7 | 39 | 0% | 0.732 | -0.601 | 0.515 | 0 | 0 |
| 2024-05-22 | 750 | 33.25 | 30.2 | 36.3 | 0% | 0.693 | -0.645 | 0.55 | 7 | 0 |
| 2024-05-22 | 755 | 29.45 | 26 | 32.9 | 0% | 0.659 | -0.65 | 0.573 | 0 | 0 |
| 2024-05-22 | 760 | 26.45 | 24.1 | 28.8 | 0% | 0.62 | -0.672 | 0.596 | 7 | 0 |
| 2024-05-22 | 765 | 23.55 | 20.4 | 26.7 | 0% | 0.579 | -0.683 | 0.612 | 2 | 0 |
| 2024-05-22 | 770 | 21.9 | 18.9 | 24.9 | 0% | 0.538 | -0.723 | 0.621 | 2 | 0 |
| 2024-05-22 | 775 | 19.1 | 16 | 22.2 | 0% | 0.498 | -0.712 | 0.624 | 0 | 0 |
| 2024-05-22 | 780 | 16.6 | 13.2 | 20 | +28.9% | 0.461 | -0.724 | 0.621 | 17 | 1 |
| 2024-05-22 | 785 | 15.5 | 12.9 | 18.1 | 0% | 0.421 | -0.699 | 0.612 | 1 | 1 |
| 2024-05-22 | 790 | 12.85 | 10.8 | 14.9 | 0% | 0.382 | -0.67 | 0.596 | 14 | 0 |
| 2024-05-22 | 795 | 11.3 | 9 | 13.6 | +23.9% | 0.348 | -0.656 | 0.578 | 5 | 2 |
| 2024-05-22 | 800 | 9.6 | 7.3 | 11.9 | 0% | 0.31 | -0.615 | 0.552 | 11 | 0 |
| 2024-05-22 | 810 | 6.75 | 4.3 | 9.2 | 0% | 0.241 | -0.531 | 0.487 | 1 | 0 |
| 2024-05-22 | 820 | 4.95 | 3.2 | 6.7 | 0% | 0.188 | -0.462 | 0.421 | 1 | 0 |
| 2024-05-22 | 830 | 3.825 | 2.05 | 5.6 | 0% | 0.149 | -0.409 | 0.363 | 0 | 0 |
| 2024-05-22 | 840 | 2.65 | 1.2 | 4.1 | 0% | 0.109 | -0.326 | 0.293 | 2 | 1 |
| 2024-05-22 | 850 | 1.95 | 0.8 | 3.1 | 0% | 0.084 | -0.275 | 0.242 | 0 | 0 |
| 2024-05-22 | 860 | 1.425 | 0.55 | 2.3 | 0% | 0.064 | -0.225 | 0.195 | 2 | 0 |
| 2024-05-22 | 870 | 1.975 | 0.25 | 3.7 | 0% | 0.074 | -0.294 | 0.22 | 0 | 0 |
| 2024-05-22 | 880 | 1.825 | 0.15 | 3.5 | 0% | 0.067 | -0.284 | 0.202 | 0 | 0 |
| 2024-05-22 | 890 | 1.7 | 0.1 | 3.3 | 0% | 0.06 | -0.276 | 0.186 | 0 | 0 |
| 2024-05-22 | 900 | 2.525 | 0.05 | 5 | 0% | 0.075 | -0.376 | 0.221 | 0 | 0 |
| 2024-05-22 | 910 | 1.625 | 0.05 | 3.2 | 0% | 0.053 | -0.276 | 0.169 | 0 | 0 |
| 2024-05-22 | 920 | 1.575 | 0.05 | 3.1 | 0% | 0.05 | -0.274 | 0.16 | 0 | 0 |
| 2024-05-22 | 930 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 940 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 950 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 960 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 3 | 0 |
