| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.81 | 1,793 | 1,588 | 1,927 | 1,168 | 218 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 500 | 410.925 | 405.1 | 416.75 | 0% | 0.969 | -1.908 | 0.081 | 0 | 0 |
| 2024-05-17 | 510 | 400.95 | 395.1 | 406.8 | 0% | 0.968 | -1.912 | 0.083 | 0 | 0 |
| 2024-05-17 | 520 | 390.95 | 385.1 | 396.8 | 0% | 0.967 | -1.9 | 0.085 | 0 | 0 |
| 2024-05-17 | 530 | 381.05 | 375.3 | 386.8 | 0% | 0.967 | -1.888 | 0.087 | 0 | 0 |
| 2024-05-17 | 540 | 370.975 | 365.1 | 376.85 | 0% | 0.965 | -1.891 | 0.089 | 0 | 0 |
| 2024-05-17 | 550 | 361 | 355.15 | 366.85 | 0% | 0.964 | -1.879 | 0.091 | 0 | 0 |
| 2024-05-17 | 560 | 351 | 345.15 | 356.85 | 0% | 0.963 | -1.865 | 0.094 | 0 | 0 |
| 2024-05-17 | 570 | 341.025 | 335.15 | 346.9 | 0% | 0.962 | -1.867 | 0.097 | 0 | 0 |
| 2024-05-17 | 580 | 331.025 | 325.15 | 336.9 | 0% | 0.961 | -1.853 | 0.099 | 0 | 0 |
| 2024-05-17 | 590 | 321.05 | 315.2 | 326.9 | 0% | 0.96 | -1.839 | 0.101 | 0 | 0 |
| 2024-05-17 | 600 | 311.1 | 305.25 | 316.95 | 0% | 0.958 | -1.839 | 0.104 | 0 | 0 |
| 2024-05-17 | 610 | 301.075 | 295.2 | 306.95 | 0% | 0.957 | -1.824 | 0.107 | 0 | 0 |
| 2024-05-17 | 620 | 291.1 | 285.25 | 296.95 | 0% | 0.97 | -1.202 | 0.08 | 0 | 1 |
| 2024-05-17 | 630 | 281.125 | 275.25 | 287 | 0% | 0.954 | -1.806 | 0.113 | 0 | 0 |
| 2024-05-17 | 640 | 271.125 | 265.25 | 277 | 0% | 0.952 | -1.79 | 0.116 | 0 | 0 |
| 2024-05-17 | 650 | 261.125 | 255.3 | 266.95 | 0% | 0.951 | -1.758 | 0.118 | 0 | 0 |
| 2024-05-17 | 660 | 251.175 | 245.3 | 257.05 | 0% | 0.949 | -1.768 | 0.123 | 0 | 0 |
| 2024-05-17 | 670 | 241.175 | 235.3 | 247.05 | 0% | 0.947 | -1.75 | 0.127 | 0 | 0 |
| 2024-05-17 | 680 | 231.2 | 225.35 | 237.05 | 0% | 0.945 | -1.73 | 0.13 | 0 | 0 |
| 2024-05-17 | 690 | 221.725 | 216.35 | 227.1 | 0% | 0.942 | -1.724 | 0.135 | 0 | 0 |
| 2024-05-17 | 700 | 211.225 | 205.35 | 217.1 | 0% | 0.952 | -1.343 | 0.116 | 6 | 1 |
| 2024-05-17 | 710 | 201.575 | 196 | 207.15 | 0% | 0.937 | -1.694 | 0.144 | 0 | 0 |
| 2024-05-17 | 720 | 191.775 | 186.4 | 197.15 | 0% | 0.935 | -1.672 | 0.148 | 0 | 0 |
| 2024-05-17 | 730 | 181.8 | 176.45 | 187.15 | 0% | 0.932 | -1.648 | 0.153 | 10 | 0 |
| 2024-05-17 | 740 | 171.825 | 166.45 | 177.2 | 0% | 0.929 | -1.635 | 0.159 | 0 | 0 |
| 2024-05-17 | 750 | 161.65 | 156.1 | 167.2 | 0% | 0.926 | -1.609 | 0.165 | 1 | 4 |
| 2024-05-17 | 760 | 151.7 | 146.15 | 157.25 | 0% | 0.921 | -1.593 | 0.171 | 0 | 0 |
| 2024-05-17 | 770 | 141.9 | 136.55 | 147.25 | 0% | 0.918 | -1.564 | 0.178 | 0 | 0 |
| 2024-05-17 | 775 | 136.725 | 131.2 | 142.25 | 0% | 0.915 | -1.548 | 0.181 | 0 | 0 |
| 2024-05-17 | 780 | 131.75 | 126.2 | 137.3 | 0% | 0.913 | -1.544 | 0.186 | 0 | 0 |
| 2024-05-17 | 785 | 126.95 | 121.6 | 132.3 | 0% | 0.91 | -1.527 | 0.189 | 0 | 0 |
| 2024-05-17 | 790 | 121.775 | 116.25 | 127.3 | 0% | 0.908 | -1.511 | 0.193 | 0 | 0 |
| 2024-05-17 | 795 | 117.025 | 111.7 | 122.35 | 0% | 0.904 | -1.504 | 0.198 | 0 | 0 |
| 2024-05-17 | 800 | 111.825 | 106.3 | 117.35 | 0% | 0.902 | -1.486 | 0.203 | 3 | 0 |
| 2024-05-17 | 805 | 106.7 | 101 | 112.4 | 0% | 0.898 | -1.477 | 0.208 | 0 | 0 |
| 2024-05-17 | 810 | 103 | 99 | 107 | 0% | 0.982 | -0.289 | 0.052 | 0 | 0 |
| 2024-05-17 | 815 | 98 | 94 | 102 | 0% | 0.981 | -0.286 | 0.053 | 1 | 0 |
| 2024-05-17 | 820 | 93 | 89.05 | 96.95 | 0% | 0.981 | -0.283 | 0.055 | 0 | 0 |
| 2024-05-17 | 825 | 88.025 | 84.05 | 92 | 0% | 0.979 | -0.29 | 0.059 | 0 | 0 |
| 2024-05-17 | 830 | 83 | 79 | 87 | 0% | 0.979 | -0.276 | 0.058 | 0 | 0 |
| 2024-05-17 | 835 | 77.975 | 74 | 81.95 | 0% | 0.98 | -0.262 | 0.057 | 1 | 0 |
| 2024-05-17 | 840 | 73 | 69.05 | 76.95 | -31.7% | 0.892 | -1.065 | 0.217 | 12 | 3 |
| 2024-05-17 | 845 | 68.95 | 65 | 72.9 | 0% | 0.938 | -0.567 | 0.143 | 0 | 0 |
| 2024-05-17 | 850 | 64 | 60 | 68 | 0% | 0.865 | -1.189 | 0.254 | 26 | 3 |
| 2024-05-17 | 855 | 59 | 55.05 | 62.95 | 0% | 0.929 | -0.559 | 0.158 | 11 | 0 |
| 2024-05-17 | 860 | 55 | 51 | 59 | -28.5% | 0.894 | -0.77 | 0.214 | 5 | 4 |
| 2024-05-17 | 865 | 50.5 | 46.85 | 54.15 | -47.4% | 0.807 | -1.422 | 0.32 | 6 | 5 |
| 2024-05-17 | 870 | 45.725 | 43.2 | 48.25 | 0% | 0.86 | -0.858 | 0.261 | 8 | 0 |
| 2024-05-17 | 875 | 42.05 | 38.8 | 45.3 | 0% | 0.794 | -1.237 | 0.334 | 10 | 2 |
| 2024-05-17 | 880 | 37.65 | 35.45 | 39.85 | -52.3% | 0.794 | -1.073 | 0.333 | 14 | 13 |
| 2024-05-17 | 882.5 | 36.4 | 33.95 | 38.85 | 0% | 0.765 | -1.205 | 0.359 | 16 | 6 |
| 2024-05-17 | 885 | 34.9 | 32.3 | 37.5 | -54.7% | 0.742 | -1.291 | 0.378 | 61 | 1 |
| 2024-05-17 | 887.5 | 33.05 | 30.6 | 35.5 | 0% | 0.724 | -1.326 | 0.391 | 3 | 0 |
| 2024-05-17 | 890 | 30.375 | 29.1 | 31.65 | 0% | 0.715 | -1.267 | 0.397 | 21 | 20 |
| 2024-05-17 | 892.5 | 29.225 | 27.45 | 31 | 0% | 0.688 | -1.362 | 0.413 | 0 | 0 |
| 2024-05-17 | 895 | 27.45 | 25.45 | 29.45 | -39.6% | 0.669 | -1.383 | 0.424 | 11 | 10 |
| 2024-05-17 | 897.5 | 25.35 | 24.05 | 26.65 | 0% | 0.642 | -1.473 | 0.436 | 0 | 2 |
| 2024-05-17 | 900 | 24.15 | 21.85 | 26.45 | -24.6% | 0.626 | -1.424 | 0.443 | 18 | 4 |
| 2024-05-17 | 902.5 | 23 | 20.95 | 25.05 | 0% | 0.602 | -1.475 | 0.451 | 1 | 0 |
| 2024-05-17 | 905 | 21.35 | 19.85 | 22.85 | -56% | 0.58 | -1.472 | 0.457 | 12 | 4 |
| 2024-05-17 | 907.5 | 20.35 | 18.1 | 22.6 | 0% | 0.56 | -1.391 | 0.461 | 9 | 2 |
| 2024-05-17 | 910 | 18.125 | 17.45 | 18.8 | 0% | 0.536 | -1.398 | 0.465 | 31 | 52 |
| 2024-05-17 | 912.5 | 16.875 | 16.15 | 17.6 | 0% | 0.511 | -1.451 | 0.466 | 23 | 47 |
| 2024-05-17 | 915 | 15.7 | 15 | 16.4 | 0% | 0.488 | -1.45 | 0.466 | 11 | 46 |
| 2024-05-17 | 917.5 | 14.6 | 13.9 | 15.3 | 0% | 0.464 | -1.434 | 0.465 | 5 | 10 |
| 2024-05-17 | 920 | 13.325 | 12.6 | 14.05 | -64.5% | 0.439 | -1.394 | 0.461 | 23 | 5 |
| 2024-05-17 | 925 | 12.5 | 10.7 | 14.3 | -63.9% | 0.392 | -1.358 | 0.449 | 21 | 53 |
| 2024-05-17 | 930 | 10.775 | 9 | 12.55 | -69.1% | 0.358 | -1.406 | 0.436 | 28 | 9 |
| 2024-05-17 | 935 | 8.075 | 7.55 | 8.6 | -68.6% | 0.304 | -1.23 | 0.409 | 24 | 54 |
| 2024-05-17 | 940 | 6.75 | 6.3 | 7.2 | -75.4% | 0.266 | -1.161 | 0.384 | 19 | 42 |
| 2024-05-17 | 945 | 5.65 | 5.25 | 6.05 | -69.5% | 0.24 | -1.151 | 0.364 | 73 | 18 |
| 2024-05-17 | 950 | 4.6 | 4.25 | 4.95 | -77.7% | 0.198 | -0.993 | 0.325 | 74 | 310 |
| 2024-05-17 | 955 | 3.925 | 3.5 | 4.35 | -76.3% | 0.174 | -0.934 | 0.3 | 52 | 11 |
| 2024-05-17 | 960 | 3.305 | 2.86 | 3.75 | -82% | 0.14 | -0.79 | 0.26 | 76 | 43 |
| 2024-05-17 | 965 | 2.715 | 2.33 | 3.1 | -81% | 0.123 | -0.739 | 0.238 | 35 | 24 |
| 2024-05-17 | 970 | 2.15 | 1.9 | 2.4 | -84.1% | 0.108 | -0.69 | 0.216 | 47 | 55 |
| 2024-05-17 | 975 | 1.985 | 1.53 | 2.44 | -83.1% | 0.09 | -0.603 | 0.189 | 79 | 17 |
| 2024-05-17 | 980 | 1.25 | 1.05 | 1.45 | -84% | 0.071 | -0.498 | 0.159 | 73 | 51 |
| 2024-05-17 | 985 | 1.08 | 0.8 | 1.36 | -83.9% | 0.059 | -0.433 | 0.137 | 29 | 38 |
| 2024-05-17 | 990 | 0.935 | 0.59 | 1.28 | -86.6% | 0.054 | -0.421 | 0.128 | 35 | 24 |
| 2024-05-17 | 995 | 0.815 | 0.41 | 1.22 | -87% | 0.048 | -0.389 | 0.116 | 13 | 30 |
| 2024-05-17 | 1,000 | 0.665 | 0.27 | 1.06 | -85.1% | 0.036 | -0.308 | 0.093 | 498 | 655 |
| 2024-05-17 | 1,005 | 0.43 | 0.15 | 0.71 | -85.8% | 0.032 | -0.281 | 0.084 | 37 | 14 |
| 2024-05-17 | 1,010 | 0.43 | 0.32 | 0.54 | -88.6% | 0.024 | -0.216 | 0.065 | 89 | 12 |
| 2024-05-17 | 1,015 | 0.375 | 0.31 | 0.44 | -90% | 0.022 | -0.214 | 0.062 | 22 | 22 |
| 2024-05-17 | 1,020 | 0.52 | 0.14 | 0.9 | -88.3% | 0.02 | -0.198 | 0.057 | 17 | 38 |
| 2024-05-17 | 1,025 | 2.3 | 0.1 | 4.5 | -88.6% | 0.017 | -0.172 | 0.049 | 13 | 3 |
| 2024-05-17 | 1,030 | 0.1 | 0 | 0.2 | -92% | 0.01 | -0.107 | 0.032 | 11 | 13 |
| 2024-05-17 | 1,035 | 0.145 | 0.01 | 0.28 | 0% | 0.015 | -0.16 | 0.043 | 3 | 3 |
| 2024-05-17 | 1,040 | 0.08 | 0 | 0.16 | -85.5% | 0.013 | -0.146 | 0.039 | 25 | 3 |
| 2024-05-17 | 1,045 | 1.305 | 0 | 2.61 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-17 | 1,050 | 0.475 | 0 | 0.95 | -90% | 0.008 | -0.093 | 0.025 | 24 | 5 |
| 2024-05-17 | 1,055 | 1.295 | 0.02 | 2.57 | 0% | 0.043 | -0.582 | 0.107 | 12 | 0 |
| 2024-05-17 | 1,060 | 1.29 | 0.02 | 2.56 | -95.4% | 0.003 | -0.042 | 0.012 | 26 | 1 |
| 2024-05-17 | 1,070 | 1.265 | 0 | 2.53 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-17 | 1,080 | 1.94 | 0.08 | 3.8 | 0% | 0.052 | -0.821 | 0.125 | 25 | 0 |
| 2024-05-17 | 1,100 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-17 | 1,120 | 1.26 | 0 | 2.52 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,140 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,160 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-17 | 1,180 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,200 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,220 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,240 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,260 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-17 | 1,280 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-17 | 1,300 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-17 | 1,320 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-17 | 1,340 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 0 | 0 |
