| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.93 | 4 | 16 | 33 | 73 | 124 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 370 | 403.05 | 399 | 407.1 | 0% | 0.973 | -0.321 | 0.149 | 0 | 0 |
| 2024-05-22 | 380 | 393.1 | 389 | 397.2 | 0% | 0.972 | -0.323 | 0.154 | 0 | 0 |
| 2024-05-22 | 390 | 383.15 | 379 | 387.3 | 0% | 0.97 | -0.326 | 0.16 | 0 | 0 |
| 2024-05-22 | 400 | 373.65 | 370 | 377.3 | 0% | 0.994 | -0.084 | 0.034 | 0 | 0 |
| 2024-05-22 | 410 | 363.7 | 360 | 367.4 | 0% | 0.994 | -0.085 | 0.035 | 0 | 0 |
| 2024-05-22 | 420 | 353.75 | 350 | 357.5 | 0% | 0.994 | -0.086 | 0.036 | 0 | 0 |
| 2024-05-22 | 430 | 343.7 | 340 | 347.4 | 0% | 0.995 | -0.077 | 0.028 | 0 | 0 |
| 2024-05-22 | 440 | 333.8 | 330 | 337.6 | 0% | 0.995 | -0.083 | 0.033 | 0 | 0 |
| 2024-05-22 | 450 | 323.8 | 320 | 327.6 | 0% | 0.995 | -0.079 | 0.029 | 0 | 0 |
| 2024-05-22 | 460 | 313.85 | 310 | 317.7 | 0% | 0.995 | -0.08 | 0.03 | 0 | 0 |
| 2024-05-22 | 470 | 303.9 | 300 | 307.8 | 0% | 0.995 | -0.081 | 0.031 | 0 | 0 |
| 2024-05-22 | 480 | 293.9 | 290 | 297.8 | 0% | 0.996 | -0.077 | 0.026 | 0 | 0 |
| 2024-05-22 | 490 | 283.95 | 280 | 287.9 | 0% | 0.996 | -0.078 | 0.026 | 0 | 0 |
| 2024-05-22 | 500 | 274 | 270 | 278 | 0% | 0.996 | -0.079 | 0.027 | 0 | 0 |
| 2024-05-22 | 510 | 264.05 | 260 | 268.1 | 0% | 0.996 | -0.08 | 0.027 | 0 | 0 |
| 2024-05-22 | 520 | 254.05 | 250 | 258.1 | 0% | 0.997 | -0.075 | 0.02 | 0 | 0 |
| 2024-05-22 | 530 | 244.6 | 241 | 248.2 | 0% | 0.987 | -0.121 | 0.075 | 0 | 0 |
| 2024-05-22 | 540 | 234.65 | 231 | 238.3 | 0% | 0.987 | -0.122 | 0.078 | 0 | 0 |
| 2024-05-22 | 550 | 224.7 | 221 | 228.4 | 0% | 0.986 | -0.122 | 0.081 | 0 | 0 |
| 2024-05-22 | 560 | 214.75 | 211 | 218.5 | 0% | 0.986 | -0.123 | 0.083 | 0 | 0 |
| 2024-05-22 | 570 | 204.8 | 201 | 208.6 | 0% | 0.985 | -0.123 | 0.086 | 0 | 0 |
| 2024-05-22 | 580 | 194.85 | 191 | 198.7 | 0% | 0.985 | -0.124 | 0.089 | 0 | 0 |
| 2024-05-22 | 590 | 184.85 | 181 | 188.7 | 0% | 0.985 | -0.121 | 0.088 | 0 | 0 |
| 2024-05-22 | 600 | 175 | 171 | 179 | 0% | 0.982 | -0.129 | 0.102 | 0 | 0 |
| 2024-05-22 | 610 | 165.05 | 161 | 169.1 | 0% | 0.981 | -0.129 | 0.106 | 0 | 0 |
| 2024-05-22 | 620 | 155.2 | 151 | 159.4 | 0% | 0.978 | -0.136 | 0.122 | 0 | 0 |
| 2024-05-22 | 630 | 145.8 | 142 | 149.6 | 0% | 0.966 | -0.169 | 0.181 | 0 | 0 |
| 2024-05-22 | 640 | 136 | 132 | 140 | 0% | 0.961 | -0.177 | 0.203 | 0 | 0 |
| 2024-05-22 | 650 | 126.2 | 122 | 130.4 | 0% | 0.955 | -0.183 | 0.225 | 0 | 0 |
| 2024-05-22 | 660 | 117 | 113 | 121 | 0% | 0.938 | -0.216 | 0.292 | 0 | 0 |
| 2024-05-22 | 670 | 107.6 | 104 | 111.2 | 0% | 0.925 | -0.236 | 0.342 | 0 | 0 |
| 2024-05-22 | 680 | 98.3 | 94 | 102.6 | 0% | 0.908 | -0.256 | 0.397 | 0 | 0 |
| 2024-05-22 | 690 | 88.8 | 85.1 | 92.5 | 0% | 0.894 | -0.266 | 0.441 | 0 | 0 |
| 2024-05-22 | 700 | 81.1 | 77 | 85.2 | 0% | 0.854 | -0.323 | 0.554 | 0 | 0 |
| 2024-05-22 | 710 | 72.05 | 68 | 76.1 | 0% | 0.83 | -0.335 | 0.611 | 0 | 0 |
| 2024-05-22 | 720 | 63.9 | 60.2 | 67.6 | 0% | 0.795 | -0.36 | 0.688 | 0 | 0 |
| 2024-05-22 | 730 | 56.7 | 53 | 60.4 | 0% | 0.75 | -0.394 | 0.769 | 0 | 0 |
| 2024-05-22 | 740 | 50.4 | 46.4 | 54.4 | 0% | 0.699 | -0.429 | 0.843 | 1 | 0 |
| 2024-05-22 | 750 | 42.6 | 39.4 | 45.8 | 0% | 0.656 | -0.427 | 0.891 | 2 | 0 |
| 2024-05-22 | 760 | 36.3 | 33.6 | 39 | 0% | 0.603 | -0.435 | 0.933 | 2 | 0 |
| 2024-05-22 | 770 | 31.5 | 28.3 | 34.7 | 0% | 0.548 | -0.449 | 0.959 | 2 | 0 |
| 2024-05-22 | 780 | 26.8 | 23.6 | 30 | 0% | 0.493 | -0.448 | 0.966 | 0 | 0 |
| 2024-05-22 | 790 | 23 | 19.9 | 26.1 | 0% | 0.441 | -0.446 | 0.956 | 0 | 0 |
| 2024-05-22 | 800 | 19.15 | 16 | 22.3 | 0% | 0.389 | -0.428 | 0.929 | 0 | 0 |
| 2024-05-22 | 810 | 15.55 | 12 | 19.1 | 0% | 0.338 | -0.401 | 0.886 | 0 | 0 |
| 2024-05-22 | 820 | 13.25 | 10.1 | 16.4 | +9.1% | 0.295 | -0.382 | 0.836 | 2 | 3 |
| 2024-05-22 | 830 | 10.85 | 7.6 | 14.1 | 0% | 0.255 | -0.355 | 0.778 | 4 | 0 |
| 2024-05-22 | 840 | 8.35 | 5.5 | 11.2 | 0% | 0.211 | -0.313 | 0.701 | 0 | 0 |
| 2024-05-22 | 850 | 7.1 | 4.3 | 9.9 | 0% | 0.183 | -0.291 | 0.642 | 3 | 0 |
| 2024-05-22 | 860 | 5.6 | 3.5 | 7.7 | 0% | 0.152 | -0.256 | 0.569 | 0 | 0 |
| 2024-05-22 | 870 | 4.525 | 2.45 | 6.6 | 0% | 0.127 | -0.228 | 0.503 | 0 | 0 |
| 2024-05-22 | 880 | 3 | 1.9 | 4.1 | 0% | 0.093 | -0.175 | 0.404 | 0 | 0 |
| 2024-05-22 | 890 | 3.375 | 1.45 | 5.3 | 0% | 0.096 | -0.194 | 0.411 | 0 | 0 |
| 2024-05-22 | 900 | 2.4 | 0.7 | 4.1 | 0% | 0.073 | -0.155 | 0.336 | 0 | 0 |
| 2024-05-22 | 910 | 1.825 | 0.45 | 3.2 | 0% | 0.058 | -0.128 | 0.281 | 0 | 0 |
| 2024-05-22 | 920 | 2.775 | 0.15 | 5.4 | 0% | 0.074 | -0.178 | 0.339 | 0 | 0 |
| 2024-05-22 | 930 | 2.425 | 0.05 | 4.8 | 0% | 0.036 | -0.087 | 0.192 | 0 | 1 |
| 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 | 3 | 0 |
| 2024-05-22 | 960 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-22 | 970 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 980 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
