| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.66 | 2 | 8 | 672 | 914 | 188 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 380 | 4.625 | 0 | 9.25 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-17 | 390 | 5.275 | 1 | 9.55 | 0% | -0.024 | -0.031 | 0.542 | 2 | 0 |
| 2024-05-17 | 400 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-17 | 410 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 420 | 5.005 | 0.01 | 10 | 0% | -0.025 | -0.029 | 0.564 | 0 | 0 |
| 2024-05-17 | 430 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 440 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-17 | 450 | 6 | 1 | 11 | 0% | -0.031 | -0.033 | 0.666 | 3 | 0 |
| 2024-05-17 | 460 | 6 | 1 | 11 | 0% | -0.032 | -0.033 | 0.681 | 3 | 0 |
| 2024-05-17 | 470 | 7 | 2 | 12 | 0% | -0.036 | -0.036 | 0.755 | 2 | 0 |
| 2024-05-17 | 480 | 7 | 2 | 12 | 0% | -0.037 | -0.036 | 0.772 | 2 | 0 |
| 2024-05-17 | 490 | 8 | 3 | 13 | 0% | -0.042 | -0.04 | 0.845 | 1 | 0 |
| 2024-05-17 | 500 | 8 | 3 | 13 | 0% | -0.043 | -0.039 | 0.863 | 0 | 0 |
| 2024-05-17 | 510 | 9 | 4 | 14 | 0% | -0.047 | -0.042 | 0.935 | 0 | 0 |
| 2024-05-17 | 520 | 10 | 5 | 15 | 0% | -0.052 | -0.045 | 1.005 | 0 | 0 |
| 2024-05-17 | 530 | 10.325 | 6.3 | 14.35 | 0% | -0.054 | -0.046 | 1.042 | 3 | 0 |
| 2024-05-17 | 540 | 11.5 | 7 | 16 | 0% | -0.059 | -0.049 | 1.119 | 0 | 0 |
| 2024-05-17 | 550 | 12.65 | 8.95 | 16.35 | 0% | -0.064 | -0.052 | 1.193 | 1 | 0 |
| 2024-05-17 | 560 | 13.425 | 10 | 16.85 | 0% | -0.068 | -0.054 | 1.251 | 7 | 0 |
| 2024-05-17 | 570 | 14.425 | 10.75 | 18.1 | 0% | -0.073 | -0.056 | 1.317 | 0 | 0 |
| 2024-05-17 | 580 | 15.975 | 11.95 | 20 | 0% | -0.079 | -0.06 | 1.403 | 2 | 0 |
| 2024-05-17 | 590 | 16.375 | 13.45 | 19.3 | 0% | -0.083 | -0.06 | 1.446 | 1 | 0 |
| 2024-05-17 | 600 | 18.075 | 15 | 21.15 | 0% | -0.09 | -0.064 | 1.535 | 2 | 0 |
| 2024-05-17 | 610 | 19.825 | 15.95 | 23.7 | 0% | -0.097 | -0.067 | 1.622 | 10 | 0 |
| 2024-05-17 | 620 | 21.525 | 17.25 | 25.8 | 0% | -0.103 | -0.07 | 1.705 | 11 | 0 |
| 2024-05-17 | 630 | 22.85 | 18.8 | 26.9 | 0% | -0.11 | -0.073 | 1.777 | 27 | 0 |
| 2024-05-17 | 640 | 24.925 | 20.6 | 29.25 | 0% | -0.117 | -0.076 | 1.866 | 14 | 0 |
| 2024-05-17 | 650 | 26.775 | 22.9 | 30.65 | 0% | -0.125 | -0.079 | 1.947 | 37 | 0 |
| 2024-05-17 | 660 | 28.725 | 24.85 | 32.6 | 0% | -0.132 | -0.081 | 2.029 | 13 | 0 |
| 2024-05-17 | 670 | 30.025 | 27 | 33.05 | 0% | -0.139 | -0.083 | 2.095 | 90 | 0 |
| 2024-05-17 | 680 | 32.25 | 29.35 | 35.15 | 0% | -0.147 | -0.085 | 2.18 | 17 | 0 |
| 2024-05-17 | 690 | 34.725 | 32 | 37.45 | 0% | -0.156 | -0.088 | 2.265 | 59 | 0 |
| 2024-05-17 | 700 | 37.175 | 34.4 | 39.95 | 0% | -0.162 | -0.088 | 2.319 | 33 | 2 |
| 2024-05-17 | 710 | 39.625 | 36.95 | 42.3 | 0% | -0.173 | -0.092 | 2.419 | 62 | 5 |
| 2024-05-17 | 720 | 42 | 39.15 | 44.85 | 0% | -0.183 | -0.095 | 2.505 | 8 | 0 |
| 2024-05-17 | 730 | 44.825 | 42.2 | 47.45 | 0% | -0.192 | -0.098 | 2.585 | 0 | 0 |
| 2024-05-17 | 740 | 48.775 | 44.95 | 52.6 | 0% | -0.203 | -0.102 | 2.674 | 12 | 0 |
| 2024-05-17 | 750 | 51.875 | 48 | 55.75 | 0% | -0.213 | -0.104 | 2.749 | 14 | 0 |
| 2024-05-17 | 760 | 54.725 | 50.95 | 58.5 | 0% | -0.223 | -0.106 | 2.82 | 18 | 0 |
| 2024-05-17 | 770 | 57.75 | 54.2 | 61.3 | 0% | -0.233 | -0.108 | 2.889 | 1 | 0 |
| 2024-05-17 | 780 | 60.65 | 57.5 | 63.8 | 0% | -0.244 | -0.109 | 2.955 | 34 | 0 |
| 2024-05-17 | 790 | 64.2 | 61.05 | 67.35 | 0% | -0.254 | -0.111 | 3.023 | 51 | 0 |
| 2024-05-17 | 800 | 67.8 | 64.75 | 70.85 | 0% | -0.265 | -0.112 | 3.088 | 29 | 0 |
| 2024-05-17 | 810 | 71.325 | 67.8 | 74.85 | 0% | -0.276 | -0.113 | 3.149 | 3 | 0 |
| 2024-05-17 | 820 | 75.55 | 71.75 | 79.35 | 0% | -0.288 | -0.115 | 3.21 | 44 | 0 |
| 2024-05-17 | 830 | 79.15 | 75.45 | 82.85 | 0% | -0.299 | -0.116 | 3.265 | 14 | 0 |
| 2024-05-17 | 840 | 83.325 | 79.65 | 87 | 0% | -0.31 | -0.117 | 3.319 | 32 | 0 |
| 2024-05-17 | 850 | 87.35 | 83.8 | 90.9 | 0% | -0.322 | -0.118 | 3.368 | 21 | 0 |
| 2024-05-17 | 860 | 91.775 | 88.15 | 95.4 | 0% | -0.334 | -0.119 | 3.416 | 25 | 0 |
| 2024-05-17 | 870 | 96.075 | 92.2 | 99.95 | 0% | -0.346 | -0.119 | 3.458 | 24 | 0 |
| 2024-05-17 | 880 | 100.675 | 97 | 104.35 | 0% | -0.358 | -0.117 | 3.497 | 6 | 1 |
| 2024-05-17 | 890 | 105.425 | 101.55 | 109.3 | 0% | -0.37 | -0.12 | 3.536 | 14 | 0 |
| 2024-05-17 | 900 | 109.95 | 105.85 | 114.05 | 0% | -0.381 | -0.12 | 3.571 | 14 | 0 |
| 2024-05-17 | 910 | 114.775 | 110.85 | 118.7 | 0% | -0.394 | -0.12 | 3.599 | 2 | 0 |
| 2024-05-17 | 920 | 120.45 | 116.2 | 124.7 | 0% | -0.405 | -0.12 | 3.627 | 3 | 0 |
| 2024-05-17 | 930 | 125.7 | 121.3 | 130.1 | 0% | -0.419 | -0.12 | 3.644 | 0 | 0 |
| 2024-05-17 | 940 | 130.55 | 124.7 | 136.4 | 0% | -0.431 | -0.119 | 3.663 | 0 | 0 |
| 2024-05-17 | 950 | 136.5 | 131.95 | 141.05 | 0% | -0.443 | -0.119 | 3.678 | 3 | 0 |
| 2024-05-17 | 960 | 141.875 | 137.35 | 146.4 | 0% | -0.456 | -0.119 | 3.683 | 4 | 0 |
| 2024-05-17 | 970 | 147.525 | 142.8 | 152.25 | 0% | -0.468 | -0.118 | 3.694 | 9 | 0 |
| 2024-05-17 | 980 | 153.4 | 148.8 | 158 | 0% | -0.48 | -0.117 | 3.702 | 15 | 0 |
| 2024-05-17 | 990 | 159.275 | 154.2 | 164.35 | 0% | -0.492 | -0.116 | 3.699 | 18 | 0 |
| 2024-05-17 | 1,000 | 165.425 | 160.4 | 170.45 | 0% | -0.505 | -0.115 | 3.691 | 27 | 0 |
| 2024-05-17 | 1,010 | 170.95 | 166.25 | 175.65 | 0% | -0.519 | -0.113 | 3.678 | 30 | 0 |
| 2024-05-17 | 1,020 | 177.35 | 172.6 | 182.1 | 0% | -0.532 | -0.111 | 3.661 | 14 | 0 |
| 2024-05-17 | 1,030 | 184.075 | 179 | 189.15 | 0% | -0.546 | -0.111 | 3.632 | 7 | 0 |
| 2024-05-17 | 1,040 | 190.225 | 185.25 | 195.2 | 0% | -0.558 | -0.109 | 3.615 | 1 | 0 |
| 2024-05-17 | 1,050 | 197.6 | 192.2 | 203 | 0% | -0.568 | -0.108 | 3.602 | 1 | 0 |
| 2024-05-17 | 1,060 | 203.875 | 199.2 | 208.55 | 0% | -0.579 | -0.105 | 3.584 | 1 | 0 |
| 2024-05-17 | 1,070 | 210.85 | 205.4 | 216.3 | 0% | -0.59 | -0.103 | 3.566 | 0 | 0 |
| 2024-05-17 | 1,080 | 217.475 | 211.7 | 223.25 | 0% | -0.602 | -0.101 | 3.534 | 0 | 0 |
| 2024-05-17 | 1,090 | 225.075 | 219.65 | 230.5 | 0% | -0.611 | -0.099 | 3.508 | 0 | 0 |
| 2024-05-17 | 1,100 | 231.6 | 226 | 237.2 | 0% | -0.624 | -0.096 | 3.467 | 0 | 0 |
| 2024-05-17 | 1,110 | 239.025 | 233.15 | 244.9 | 0% | -0.643 | -0.095 | 3.357 | 0 | 0 |
| 2024-05-17 | 1,120 | 246.25 | 240.85 | 251.65 | 0% | -0.661 | -0.092 | 3.251 | 5 | 0 |
| 2024-05-17 | 1,130 | 253.55 | 248.1 | 259 | 0% | -0.671 | -0.09 | 3.217 | 0 | 0 |
| 2024-05-17 | 1,140 | 262.1 | 254.65 | 269.55 | 0% | -0.678 | -0.089 | 3.19 | 0 | 0 |
| 2024-05-17 | 1,160 | 277.325 | 270.65 | 284 | 0% | -0.697 | -0.083 | 3.115 | 0 | 0 |
| 2024-05-17 | 1,180 | 293.3 | 286.6 | 300 | 0% | -0.714 | -0.079 | 3.039 | 0 | 0 |
| 2024-05-17 | 1,200 | 308.85 | 301.7 | 316 | 0% | -0.747 | -0.072 | 2.792 | 0 | 0 |
| 2024-05-17 | 1,220 | 325.075 | 318.1 | 332.05 | 0% | -0.771 | -0.065 | 2.619 | 0 | 0 |
| 2024-05-17 | 1,240 | 340.7 | 332.2 | 349.2 | 0% | -0.795 | -0.057 | 2.435 | 0 | 0 |
| 2024-05-17 | 1,260 | 358.275 | 350.3 | 366.25 | 0% | -0.825 | -0.051 | 2.14 | 0 | 0 |
| 2024-05-17 | 1,280 | 376 | 368 | 384 | 0% | -0.846 | -0.045 | 1.943 | 0 | 0 |
| 2024-05-17 | 1,300 | 393.75 | 386 | 401.5 | 0% | -0.862 | -0.04 | 1.797 | 0 | 0 |
| 2024-05-17 | 1,320 | 411.625 | 404 | 419.25 | 0% | -0.876 | -0.034 | 1.667 | 0 | 0 |
| 2024-05-17 | 1,340 | 430.7 | 422 | 439.4 | 0% | -0.915 | -0.025 | 1.171 | 0 | 0 |
| 2024-05-17 | 1,360 | 449.425 | 440.85 | 458 | 0% | -0.93 | -0.02 | 0.992 | 0 | 0 |
| 2024-05-17 | 1,380 | 468.875 | 459.75 | 478 | 0% | -0.937 | -0.018 | 0.91 | 0 | 0 |
| 2024-05-17 | 1,400 | 489.025 | 480.05 | 498 | 0% | -0.934 | -0.02 | 0.957 | 0 | 0 |
| 2024-05-17 | 1,420 | 508.975 | 500 | 517.95 | 0% | -0.938 | -0.019 | 0.9 | 0 | 0 |
| 2024-05-17 | 1,440 | 528.85 | 520 | 537.7 | 0% | -0.939 | -0.019 | 0.887 | 0 | 0 |
| 2024-05-17 | 1,460 | 549.025 | 540.05 | 558 | 0% | -0.936 | -0.021 | 0.936 | 0 | 0 |
| 2024-05-17 | 1,480 | 568.975 | 560.05 | 577.9 | 0% | -0.94 | -0.021 | 0.882 | 0 | 0 |
