| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 24.54 | 1,148 | 604 | 6,224 | 3,804 | 156 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 335 | 130.5 | 127 | 134 | 0% | 0.979 | -2.045 | 0.012 | 0 | 0 |
| 2024-05-16 | 340 | 125.5 | 122 | 129 | 0% | 0.978 | -2.027 | 0.013 | 0 | 0 |
| 2024-05-16 | 345 | 120.5 | 117.1 | 123.9 | 0% | 0.977 | -2.008 | 0.013 | 0 | 0 |
| 2024-05-16 | 350 | 115.8 | 112.4 | 119.2 | 0% | 0.969 | -2.656 | 0.017 | 0 | 0 |
| 2024-05-16 | 355 | 110.5 | 107 | 114 | 0% | 0.975 | -1.969 | 0.014 | 0 | 0 |
| 2024-05-16 | 360 | 105.5 | 102 | 109 | 0% | 0.974 | -1.948 | 0.015 | 0 | 0 |
| 2024-05-16 | 365 | 100.5 | 97 | 104 | 0% | 0.973 | -1.926 | 0.015 | 0 | 0 |
| 2024-05-16 | 370 | 95.65 | 92.3 | 99 | 0% | 0.967 | -2.228 | 0.018 | 0 | 0 |
| 2024-05-16 | 375 | 90.65 | 87.5 | 93.8 | 0% | 0.966 | -2.2 | 0.018 | 0 | 0 |
| 2024-05-16 | 380 | 85.7 | 82.4 | 89 | 0% | 0.963 | -2.271 | 0.02 | 0 | 0 |
| 2024-05-16 | 385 | 80.7 | 77.4 | 84 | 0% | 0.961 | -2.238 | 0.021 | 0 | 0 |
| 2024-05-16 | 390 | 75.6 | 72.1 | 79.1 | 0% | 0.962 | -2.005 | 0.02 | 0 | 0 |
| 2024-05-16 | 395 | 70.6 | 67.1 | 74.1 | 0% | 0.96 | -1.971 | 0.021 | 0 | 0 |
| 2024-05-16 | 400 | 65.75 | 62.3 | 69.2 | 0% | 0.952 | -2.218 | 0.024 | 1 | 0 |
| 2024-05-16 | 402.5 | 63.15 | 59.6 | 66.7 | 0% | 0.954 | -2.012 | 0.023 | 0 | 0 |
| 2024-05-16 | 405 | 60.8 | 57.5 | 64.1 | 0% | 0.947 | -2.262 | 0.026 | 0 | 0 |
| 2024-05-16 | 407.5 | 58.5 | 55.4 | 61.6 | 0% | 0.938 | -2.573 | 0.03 | 0 | 0 |
| 2024-05-16 | 410 | 56.05 | 52.9 | 59.2 | 0% | 0.934 | -2.623 | 0.031 | 0 | 0 |
| 2024-05-16 | 412.5 | 53.2 | 49.7 | 56.7 | 0% | 0.946 | -2.013 | 0.027 | 0 | 0 |
| 2024-05-16 | 415 | 50.7 | 47.2 | 54.2 | 0% | 0.944 | -1.988 | 0.027 | 2 | 0 |
| 2024-05-16 | 417.5 | 48.45 | 45.2 | 51.7 | 0% | 0.931 | -2.367 | 0.032 | 0 | 0 |
| 2024-05-16 | 420 | 45.8 | 42.4 | 49.2 | 0% | 0.934 | -2.097 | 0.031 | 5 | 0 |
| 2024-05-16 | 422.5 | 43.25 | 39.8 | 46.7 | 0% | 0.934 | -1.986 | 0.031 | 0 | 0 |
| 2024-05-16 | 425 | 40.65 | 37.1 | 44.2 | 0% | 0.936 | -1.793 | 0.03 | 6 | 0 |
| 2024-05-16 | 427.5 | 38.15 | 34.6 | 41.7 | 0% | 0.933 | -1.763 | 0.031 | 0 | 0 |
| 2024-05-16 | 430 | 35.65 | 32.1 | 39.2 | 0% | 0.93 | -1.731 | 0.032 | 91 | 0 |
| 2024-05-16 | 432.5 | 33.25 | 29.8 | 36.7 | 0% | 0.921 | -1.847 | 0.036 | 0 | 0 |
| 2024-05-16 | 435 | 31.05 | 27.9 | 34.2 | 0% | 0.9 | -2.216 | 0.042 | 80 | 0 |
| 2024-05-16 | 437.5 | 28.3 | 25 | 31.6 | 0% | 0.908 | -1.832 | 0.04 | 0 | 0 |
| 2024-05-16 | 440 | 25.7 | 22.2 | 29.2 | 0% | 0.909 | -1.647 | 0.04 | 69 | 0 |
| 2024-05-16 | 442.5 | 23.3 | 19.8 | 26.8 | 0% | 0.896 | -1.729 | 0.044 | 1 | 0 |
| 2024-05-16 | 445 | 21.35 | 18.6 | 24.1 | -38.9% | 0.855 | -2.293 | 0.055 | 141 | 2 |
| 2024-05-16 | 447.5 | 18.25 | 14.8 | 21.7 | 0% | 0.747 | -4.533 | 0.077 | 10 | 1 |
| 2024-05-16 | 450 | 15.75 | 12.3 | 19.2 | +15.9% | 0.818 | -2.309 | 0.064 | 230 | 55 |
| 2024-05-16 | 452.5 | 13.85 | 10.9 | 16.8 | 0% | 0.813 | -1.978 | 0.065 | 12 | 0 |
| 2024-05-16 | 455 | 11.3 | 8.4 | 14.2 | +15% | 0.795 | -1.792 | 0.069 | 344 | 11 |
| 2024-05-16 | 457.5 | 8.5 | 6.2 | 10.8 | 0% | 0.788 | -1.404 | 0.07 | 30 | 0 |
| 2024-05-16 | 460 | 5 | 3.9 | 6.1 | +17.4% | 0.766 | -1.083 | 0.074 | 433 | 62 |
| 2024-05-16 | 462.5 | 2.95 | 2.3 | 3.6 | +86.2% | 0.74 | -0.636 | 0.078 | 92 | 27 |
| 2024-05-16 | 465 | 1.55 | 1.25 | 1.85 | -18.2% | 0.486 | -0.735 | 0.096 | 536 | 205 |
| 2024-05-16 | 467.5 | 1.125 | 0.45 | 1.8 | -31.6% | 0.262 | -0.688 | 0.079 | 242 | 484 |
| 2024-05-16 | 470 | 0.225 | 0.1 | 0.35 | -6.7% | 0.127 | -0.474 | 0.05 | 473 | 173 |
| 2024-05-16 | 472.5 | 0.15 | 0.05 | 0.25 | -40% | 0.068 | -0.338 | 0.032 | 171 | 24 |
| 2024-05-16 | 475 | 0.125 | 0.05 | 0.2 | -21.4% | 0.045 | -0.288 | 0.023 | 398 | 24 |
| 2024-05-16 | 477.5 | 0.125 | 0.05 | 0.2 | +50% | 0.042 | -0.324 | 0.021 | 121 | 30 |
| 2024-05-16 | 480 | 0.125 | 0.05 | 0.2 | +100% | 0.041 | -0.38 | 0.021 | 676 | 16 |
| 2024-05-16 | 482.5 | 1.325 | 0 | 2.65 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-16 | 485 | 0.125 | 0.05 | 0.2 | -20% | 0.022 | -0.262 | 0.013 | 197 | 3 |
| 2024-05-16 | 487.5 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 490 | 0.35 | 0 | 0.7 | 0% | 0.03 | -0.45 | 0.017 | 384 | 14 |
| 2024-05-16 | 492.5 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-16 | 495 | 0.25 | 0 | 0.5 | +66.7% | 0.012 | -0.195 | 0.007 | 280 | 10 |
| 2024-05-16 | 497.5 | 2.4 | 0 | 4.8 | 0% | 0.011 | -0.198 | 0.007 | 0 | 1 |
| 2024-05-16 | 500 | 0.025 | 0 | 0.05 | +400% | 0.01 | -0.201 | 0.007 | 632 | 2 |
| 2024-05-16 | 502.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-16 | 505 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 59 | 0 |
| 2024-05-16 | 507.5 | 0.025 | 0 | 0.05 | 0% | 0.009 | -0.208 | 0.006 | 0 | 1 |
| 2024-05-16 | 510 | 0.025 | 0 | 0.05 | 0% | 0.009 | -0.21 | 0.006 | 21 | 1 |
| 2024-05-16 | 512.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-16 | 515 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-16 | 517.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 85 | 0 |
| 2024-05-16 | 520 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-05-16 | 522.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 75 | 0 |
| 2024-05-16 | 525 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-05-16 | 527.5 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 530 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-16 | 532.5 | 0.025 | 0 | 0.05 | 0% | 0.006 | -0.225 | 0.004 | 24 | 2 |
| 2024-05-16 | 535 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-16 | 537.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 540 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-16 | 545 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-16 | 550 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-16 | 555 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 560 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-16 | 565 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 570 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 575 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 580 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
