| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.46 | 2,069 | 1,327 | 3,300 | 6,803 | 190 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 250 | 391.05 | 389.35 | 392.75 | 0% | 0.999 | -0.05 | 0.003 | 0 | 0 |
| 2024-05-22 | 260 | 381.075 | 379.35 | 382.8 | 0% | 0.999 | -0.052 | 0.003 | 0 | 0 |
| 2024-05-22 | 270 | 371.1 | 369.4 | 372.8 | 0% | 0.999 | -0.055 | 0.003 | 0 | 0 |
| 2024-05-22 | 280 | 361.2 | 359.55 | 362.85 | 0% | 0.998 | -0.08 | 0.008 | 0 | 0 |
| 2024-05-22 | 290 | 351.175 | 349.45 | 352.9 | 0% | 0.999 | -0.068 | 0.006 | 0 | 0 |
| 2024-05-22 | 300 | 341.2 | 339.5 | 342.9 | 0% | 0.999 | -0.07 | 0.006 | 0 | 0 |
| 2024-05-22 | 310 | 331.225 | 329.5 | 332.95 | 0% | 0.999 | -0.072 | 0.006 | 0 | 0 |
| 2024-05-22 | 320 | 321.25 | 319.55 | 322.95 | 0% | 0.998 | -0.074 | 0.007 | 0 | 0 |
| 2024-05-22 | 330 | 311.175 | 309.6 | 312.75 | 0% | 0.983 | -0.362 | 0.056 | 0 | 0 |
| 2024-05-22 | 340 | 301.3 | 299.6 | 303 | 0% | 0.998 | -0.079 | 0.008 | 0 | 0 |
| 2024-05-22 | 350 | 291.2 | 289.7 | 292.7 | 0% | 0.982 | -0.346 | 0.058 | 0 | 0 |
| 2024-05-22 | 360 | 281.05 | 279.1 | 283 | 0% | 0.979 | -0.387 | 0.066 | 1 | 1 |
| 2024-05-22 | 370 | 271.35 | 269.65 | 273.05 | 0% | 0.998 | -0.078 | 0.008 | 0 | 0 |
| 2024-05-22 | 380 | 261.225 | 259.65 | 262.8 | 0% | 0.979 | -0.349 | 0.065 | 0 | 0 |
| 2024-05-22 | 390 | 251.425 | 249.7 | 253.15 | 0% | 0.997 | -0.09 | 0.011 | 0 | 0 |
| 2024-05-22 | 400 | 241.5 | 239.8 | 243.2 | 0% | 0.996 | -0.105 | 0.015 | 1 | 0 |
| 2024-05-22 | 410 | 231.5 | 229.75 | 233.25 | 0% | 0.996 | -0.1 | 0.014 | 1 | 0 |
| 2024-05-22 | 420 | 221.5 | 219.8 | 223.2 | 0% | 0.997 | -0.096 | 0.013 | 0 | 0 |
| 2024-05-22 | 430 | 211.575 | 209.85 | 213.3 | 0% | 0.995 | -0.11 | 0.018 | 0 | 0 |
| 2024-05-22 | 435 | 206.575 | 204.85 | 208.3 | 0% | 0.995 | -0.108 | 0.018 | 0 | 0 |
| 2024-05-22 | 440 | 201.45 | 199.9 | 203 | 0% | 0.999 | -0.071 | 0.004 | 0 | 0 |
| 2024-05-22 | 445 | 196.6 | 194.85 | 198.35 | 0% | 0.995 | -0.11 | 0.019 | 0 | 0 |
| 2024-05-22 | 450 | 191.625 | 189.9 | 193.35 | 0% | 0.995 | -0.114 | 0.021 | 1 | 0 |
| 2024-05-22 | 455 | 186.5 | 184.9 | 188.1 | 0% | 0.999 | -0.079 | 0.006 | 0 | 0 |
| 2024-05-22 | 460 | 181.625 | 179.9 | 183.35 | 0% | 0.995 | -0.11 | 0.02 | 0 | 0 |
| 2024-05-22 | 465 | 176.675 | 174.95 | 178.4 | 0% | 0.994 | -0.119 | 0.024 | 0 | 0 |
| 2024-05-22 | 470 | 171.7 | 170 | 173.4 | 0% | 0.993 | -0.123 | 0.026 | 0 | 0 |
| 2024-05-22 | 475 | 166.575 | 165.05 | 168.1 | 0% | 0.997 | -0.09 | 0.012 | 0 | 0 |
| 2024-05-22 | 480 | 161.525 | 159.95 | 163.1 | 0% | 1 | -0.072 | 0.002 | 0 | 0 |
| 2024-05-22 | 485 | 156.725 | 155 | 158.45 | 0% | 0.993 | -0.122 | 0.027 | 0 | 0 |
| 2024-05-22 | 490 | 151.475 | 150 | 152.95 | 0% | 0.966 | -0.317 | 0.098 | 1 | 0 |
| 2024-05-22 | 495 | 146.75 | 145.05 | 148.45 | 0% | 0.992 | -0.124 | 0.029 | 0 | 0 |
| 2024-05-22 | 500 | 141.625 | 140.1 | 143.15 | 0% | 0.997 | -0.092 | 0.013 | 4 | 0 |
| 2024-05-22 | 505 | 137.225 | 135.05 | 139.4 | 0% | 0.979 | -0.206 | 0.067 | 8 | 0 |
| 2024-05-22 | 510 | 131.85 | 130.1 | 133.6 | 0% | 0.951 | -0.385 | 0.132 | 3 | 3 |
| 2024-05-22 | 515 | 126.825 | 125.1 | 128.55 | 0% | 0.99 | -0.131 | 0.036 | 2 | 0 |
| 2024-05-22 | 520 | 121.9 | 120.15 | 123.65 | 0% | 0.987 | -0.144 | 0.044 | 2 | 0 |
| 2024-05-22 | 525 | 116.9 | 115.25 | 118.55 | 0% | 0.987 | -0.142 | 0.044 | 2 | 0 |
| 2024-05-22 | 530 | 112.075 | 110.2 | 113.95 | 0% | 0.981 | -0.171 | 0.061 | 5 | 0 |
| 2024-05-22 | 535 | 107 | 105.25 | 108.75 | 0% | 0.983 | -0.156 | 0.055 | 0 | 0 |
| 2024-05-22 | 540 | 102 | 100.25 | 103.75 | 0% | 0.983 | -0.154 | 0.056 | 14 | 0 |
| 2024-05-22 | 545 | 97.05 | 95.3 | 98.8 | 0% | 0.98 | -0.161 | 0.062 | 8 | 0 |
| 2024-05-22 | 550 | 92.1 | 90.35 | 93.85 | -9.6% | 0.932 | -0.377 | 0.172 | 36 | 30 |
| 2024-05-22 | 555 | 87.275 | 85.4 | 89.15 | -5.8% | 0.923 | -0.401 | 0.188 | 50 | 33 |
| 2024-05-22 | 560 | 82.225 | 80.5 | 83.95 | 0% | 0.971 | -0.181 | 0.085 | 37 | 0 |
| 2024-05-22 | 565 | 77.325 | 75.6 | 79.05 | 0% | 0.918 | -0.38 | 0.196 | 75 | 50 |
| 2024-05-22 | 570 | 72.425 | 70.7 | 74.15 | -6.8% | 0.913 | -0.382 | 0.207 | 105 | 62 |
| 2024-05-22 | 575 | 67.5 | 65.8 | 69.2 | 0% | 0.956 | -0.21 | 0.12 | 18 | 0 |
| 2024-05-22 | 580 | 62.625 | 61 | 64.25 | -10.2% | 0.909 | -0.349 | 0.213 | 28 | 1 |
| 2024-05-22 | 585 | 57.725 | 56.2 | 59.25 | -2.5% | 0.942 | -0.228 | 0.15 | 35 | 2 |
| 2024-05-22 | 590 | 53.05 | 51.45 | 54.65 | 0% | 0.926 | -0.257 | 0.182 | 58 | 0 |
| 2024-05-22 | 595 | 48.45 | 46.85 | 50.05 | 0% | 0.907 | -0.287 | 0.216 | 27 | 0 |
| 2024-05-22 | 597.5 | 46.225 | 44.7 | 47.75 | 0% | 0.894 | -0.306 | 0.237 | 0 | 0 |
| 2024-05-22 | 600 | 44.425 | 43.25 | 45.6 | -12.4% | 0.87 | -0.353 | 0.275 | 65 | 11 |
| 2024-05-22 | 602.5 | 41.825 | 40.2 | 43.45 | 0% | 0.868 | -0.341 | 0.278 | 5 | 5 |
| 2024-05-22 | 605 | 39.175 | 38.15 | 40.2 | -15.2% | 0.868 | -0.325 | 0.278 | 74 | 13 |
| 2024-05-22 | 607.5 | 37.6 | 36 | 39.2 | 0% | 0.836 | -0.378 | 0.321 | 0 | 0 |
| 2024-05-22 | 610 | 35.35 | 33.75 | 36.95 | -7% | 0.824 | -0.385 | 0.337 | 67 | 3 |
| 2024-05-22 | 612.5 | 32.525 | 31.2 | 33.85 | 0% | 0.824 | -0.358 | 0.336 | 0 | 0 |
| 2024-05-22 | 615 | 31.075 | 29.25 | 32.9 | -20.4% | 0.792 | -0.403 | 0.372 | 52 | 21 |
| 2024-05-22 | 617.5 | 29.575 | 28.5 | 30.65 | -6.4% | 0.761 | -0.443 | 0.403 | 1 | 11 |
| 2024-05-22 | 620 | 27.275 | 25.45 | 29.1 | -16.5% | 0.739 | -0.459 | 0.422 | 132 | 33 |
| 2024-05-22 | 622.5 | 24.875 | 23.7 | 26.05 | 0% | 0.732 | -0.428 | 0.427 | 0 | 0 |
| 2024-05-22 | 625 | 23.125 | 22.05 | 24.2 | -22.1% | 0.703 | -0.452 | 0.45 | 43 | 18 |
| 2024-05-22 | 630 | 20.675 | 19.4 | 21.95 | -22.8% | 0.649 | -0.474 | 0.482 | 352 | 26 |
| 2024-05-22 | 635 | 17.175 | 16.45 | 17.9 | -22.9% | 0.59 | -0.498 | 0.505 | 100 | 23 |
| 2024-05-22 | 640 | 14.5 | 14.05 | 14.95 | -31.8% | 0.533 | -0.495 | 0.516 | 318 | 50 |
| 2024-05-22 | 645 | 12.125 | 11.75 | 12.5 | -35.1% | 0.473 | -0.486 | 0.517 | 192 | 86 |
| 2024-05-22 | 650 | 10.05 | 9.7 | 10.4 | -35.5% | 0.417 | -0.481 | 0.507 | 279 | 119 |
| 2024-05-22 | 655 | 8.2 | 7.85 | 8.55 | -6.7% | 0.362 | -0.46 | 0.487 | 66 | 19 |
| 2024-05-22 | 660 | 6.75 | 6.4 | 7.1 | -40% | 0.308 | -0.425 | 0.457 | 139 | 105 |
| 2024-05-22 | 665 | 5.35 | 5.15 | 5.55 | -44.5% | 0.264 | -0.398 | 0.424 | 85 | 42 |
| 2024-05-22 | 670 | 4.325 | 4.1 | 4.55 | -36.1% | 0.224 | -0.368 | 0.388 | 126 | 71 |
| 2024-05-22 | 675 | 3.5 | 3.25 | 3.75 | -38.1% | 0.187 | -0.331 | 0.348 | 42 | 664 |
| 2024-05-22 | 680 | 2.79 | 2.53 | 3.05 | -43.3% | 0.151 | -0.287 | 0.305 | 143 | 74 |
| 2024-05-22 | 685 | 2.22 | 2.06 | 2.38 | -35.8% | 0.124 | -0.252 | 0.266 | 21 | 86 |
| 2024-05-22 | 690 | 1.735 | 1.59 | 1.88 | -51.6% | 0.104 | -0.225 | 0.234 | 160 | 80 |
| 2024-05-22 | 695 | 1.345 | 1.26 | 1.43 | -49.2% | 0.082 | -0.189 | 0.197 | 29 | 30 |
| 2024-05-22 | 700 | 1.12 | 1 | 1.24 | -39% | 0.07 | -0.172 | 0.174 | 120 | 234 |
| 2024-05-22 | 710 | 0.695 | 0.6 | 0.79 | -48.5% | 0.045 | -0.121 | 0.122 | 37 | 18 |
| 2024-05-22 | 720 | 0.44 | 0.35 | 0.53 | -44% | 0.029 | -0.087 | 0.086 | 49 | 6 |
| 2024-05-22 | 730 | 0.285 | 0.2 | 0.37 | 0% | 0.024 | -0.079 | 0.073 | 12 | 1 |
| 2024-05-22 | 740 | 0.21 | 0.15 | 0.27 | 0% | 0.015 | -0.053 | 0.048 | 9 | 1 |
| 2024-05-22 | 750 | 0.155 | 0.1 | 0.21 | -33.3% | 0.011 | -0.043 | 0.038 | 4 | 11 |
| 2024-05-22 | 760 | 0.14 | 0.11 | 0.17 | -31.6% | 0.009 | -0.037 | 0.031 | 23 | 12 |
| 2024-05-22 | 770 | 0.075 | 0.01 | 0.14 | 0% | 0.005 | -0.024 | 0.02 | 1 | 0 |
| 2024-05-22 | 780 | 0.055 | 0.02 | 0.09 | 0% | 0.004 | -0.018 | 0.015 | 0 | 1 |
| 2024-05-22 | 790 | 0.065 | 0.02 | 0.11 | -62.5% | 0.002 | -0.011 | 0.009 | 29 | 10 |
| 2024-05-22 | 800 | 0.055 | 0.01 | 0.1 | 0% | 0.004 | -0.019 | 0.014 | 3 | 0 |
| 2024-05-22 | 810 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 820 | 0.195 | 0 | 0.39 | 0% | 0.005 | -0.029 | 0.018 | 0 | 3 |
| 2024-05-22 | 830 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 840 | 0.19 | 0 | 0.38 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 850 | 0.19 | 0 | 0.38 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 860 | 0.19 | 0 | 0.38 | 0% | 0 | 0 | 0 | 0 | 0 |
