| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 43.08 | 1,502 | 1,507 | 5,691 | 4,351 | 230 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 390 | 368.5 | 361.6 | 375.4 | 0% | 0.996 | -1.353 | 0.005 | 0 | 0 |
| 2024-05-23 | 400 | 358.3 | 351.3 | 365.3 | 0% | 0.998 | -0.547 | 0.002 | 0 | 0 |
| 2024-05-23 | 410 | 346.95 | 341.4 | 352.5 | 0% | 0.967 | -10.755 | 0.029 | 0 | 0 |
| 2024-05-23 | 420 | 338.35 | 331.3 | 345.4 | 0% | 0.997 | -0.748 | 0.003 | 0 | 0 |
| 2024-05-23 | 430 | 328.35 | 321.3 | 335.4 | 0% | 0.997 | -0.741 | 0.003 | 0 | 0 |
| 2024-05-23 | 440 | 318.4 | 311.5 | 325.3 | 0% | 0.996 | -0.933 | 0.004 | 0 | 0 |
| 2024-05-23 | 450 | 308.55 | 301.7 | 315.4 | 0% | 0.994 | -1.469 | 0.007 | 0 | 0 |
| 2024-05-23 | 460 | 298.4 | 291.4 | 305.4 | 0% | 0.996 | -0.916 | 0.004 | 8 | 0 |
| 2024-05-23 | 470 | 288.3 | 281.3 | 295.3 | 0% | 0.998 | -0.498 | 0.003 | 0 | 0 |
| 2024-05-23 | 480 | 278.5 | 271.6 | 285.4 | 0% | 0.994 | -1.263 | 0.006 | 5 | 0 |
| 2024-05-23 | 490 | 268.4 | 261.4 | 275.4 | 0% | 0.996 | -0.89 | 0.005 | 0 | 0 |
| 2024-05-23 | 500 | 258.4 | 251.4 | 265.4 | 0% | 0.996 | -0.881 | 0.005 | 7 | 0 |
| 2024-05-23 | 510 | 248.45 | 241.5 | 255.4 | 0% | 0.995 | -1.054 | 0.006 | 0 | 0 |
| 2024-05-23 | 520 | 238.45 | 231.6 | 245.3 | 0% | 0.994 | -1.044 | 0.006 | 0 | 0 |
| 2024-05-23 | 530 | 227.05 | 221.5 | 232.6 | 0% | 0.948 | -9.879 | 0.042 | 0 | 0 |
| 2024-05-23 | 540 | 218.35 | 211.5 | 225.2 | 0% | 0.996 | -0.653 | 0.004 | 0 | 0 |
| 2024-05-23 | 550 | 207.05 | 201.8 | 212.3 | 0% | 0.946 | -9.162 | 0.043 | 0 | 0 |
| 2024-05-23 | 560 | 198.25 | 191.6 | 204.9 | 0% | 0.999 | -0.2 | 0.001 | 0 | 0 |
| 2024-05-23 | 570 | 188.2 | 181.4 | 195 | 0% | 0.919 | -12.846 | 0.059 | 0 | 0 |
| 2024-05-23 | 580 | 178.1 | 171.6 | 184.6 | 0% | 0.919 | -12.119 | 0.059 | 0 | 0 |
| 2024-05-23 | 585 | 173.2 | 166.6 | 179.8 | 0% | 0.915 | -12.288 | 0.061 | 0 | 0 |
| 2024-05-23 | 590 | 168.4 | 161.9 | 174.9 | 0% | 0.994 | -0.792 | 0.007 | 0 | 0 |
| 2024-05-23 | 595 | 163.2 | 156.6 | 169.8 | 0% | 0.911 | -12.083 | 0.063 | 0 | 0 |
| 2024-05-23 | 600 | 157.2 | 151.7 | 162.7 | 0% | 0.928 | -9.115 | 0.054 | 2 | 0 |
| 2024-05-23 | 605 | 153.35 | 146.8 | 159.9 | 0% | 0.995 | -0.595 | 0.006 | 0 | 0 |
| 2024-05-23 | 610 | 148.4 | 142 | 154.8 | 0% | 0.993 | -0.769 | 0.008 | 0 | 0 |
| 2024-05-23 | 615 | 142.55 | 137.3 | 147.8 | 0% | 0.921 | -9.009 | 0.058 | 0 | 0 |
| 2024-05-23 | 620 | 138.35 | 131.7 | 145 | 0% | 0.995 | -0.581 | 0.006 | 5 | 0 |
| 2024-05-23 | 625 | 132.6 | 127.4 | 137.8 | 0% | 0.916 | -8.829 | 0.061 | 0 | 0 |
| 2024-05-23 | 630 | 126.95 | 121.2 | 132.7 | 0% | 0.915 | -8.599 | 0.061 | 2 | 0 |
| 2024-05-23 | 635 | 122.15 | 116.5 | 127.8 | 0% | 0.911 | -8.637 | 0.063 | 0 | 0 |
| 2024-05-23 | 640 | 117.25 | 111.8 | 122.7 | 0% | 0.91 | -8.404 | 0.064 | 1 | 0 |
| 2024-05-23 | 645 | 112.55 | 107.4 | 117.7 | 0% | 0.907 | -8.301 | 0.066 | 0 | 0 |
| 2024-05-23 | 650 | 108.7 | 101.9 | 115.5 | 0% | 0.979 | -1.566 | 0.02 | 0 | 0 |
| 2024-05-23 | 655 | 103.1 | 99.3 | 106.9 | 0% | 0.912 | -7.036 | 0.063 | 1 | 0 |
| 2024-05-23 | 657.5 | 100.5 | 97 | 104 | 0% | 0.916 | -6.439 | 0.061 | 0 | 0 |
| 2024-05-23 | 660 | 98.05 | 94.2 | 101.9 | 0% | 0.909 | -6.938 | 0.065 | 15 | 0 |
| 2024-05-23 | 662.5 | 95.5 | 92 | 99 | 0% | 0.913 | -6.348 | 0.062 | 0 | 0 |
| 2024-05-23 | 665 | 93.1 | 89.3 | 96.9 | 0% | 0.905 | -6.835 | 0.066 | 2 | 0 |
| 2024-05-23 | 667.5 | 90.5 | 87 | 94 | 0% | 0.91 | -6.253 | 0.064 | 0 | 0 |
| 2024-05-23 | 670 | 88.15 | 84.3 | 92 | 0% | 0.9 | -6.856 | 0.069 | 5 | 0 |
| 2024-05-23 | 672.5 | 85.5 | 82 | 89 | 0% | 0.907 | -6.153 | 0.066 | 0 | 0 |
| 2024-05-23 | 675 | 83.2 | 79.4 | 87 | 0% | 0.896 | -6.742 | 0.071 | 6 | 5 |
| 2024-05-23 | 677.5 | 80.35 | 76.7 | 84 | 0% | 0.903 | -6.049 | 0.068 | 0 | 0 |
| 2024-05-23 | 680 | 78.2 | 74.4 | 82 | 0% | 0.892 | -6.621 | 0.073 | 3 | 0 |
| 2024-05-23 | 682.5 | 75.5 | 72 | 79 | 0% | 0.898 | -5.939 | 0.07 | 0 | 0 |
| 2024-05-23 | 685 | 73.45 | 70 | 76.9 | 0% | 0.985 | -0.809 | 0.015 | 1 | 0 |
| 2024-05-23 | 687.5 | 70.5 | 67 | 74 | 0% | 0.894 | -5.822 | 0.072 | 0 | 0 |
| 2024-05-23 | 690 | 68.5 | 65 | 72 | 0% | 0.981 | -0.932 | 0.018 | 39 | 0 |
| 2024-05-23 | 692.5 | 65.55 | 62.1 | 69 | 0% | 0.889 | -5.699 | 0.075 | 3 | 0 |
| 2024-05-23 | 695 | 63.55 | 60.1 | 67 | 0% | 0.977 | -1.043 | 0.022 | 39 | 0 |
| 2024-05-23 | 697.5 | 60.5 | 57.1 | 63.9 | 0% | 0.885 | -5.449 | 0.076 | 3 | 0 |
| 2024-05-23 | 700 | 58.05 | 54.3 | 61.8 | 0% | 0.874 | -5.842 | 0.082 | 9 | 0 |
| 2024-05-23 | 702.5 | 55.5 | 52 | 59 | 0% | 0.877 | -5.428 | 0.08 | 0 | 0 |
| 2024-05-23 | 705 | 53.15 | 49.4 | 56.9 | 0% | 0.865 | -5.795 | 0.086 | 7 | 0 |
| 2024-05-23 | 707.5 | 50.85 | 46.7 | 55 | 0% | 0.988 | -0.473 | 0.012 | 2 | 0 |
| 2024-05-23 | 710 | 48.25 | 44.5 | 52 | 0% | 0.855 | -5.728 | 0.09 | 25 | 0 |
| 2024-05-23 | 712.5 | 45.9 | 41.8 | 50 | 0% | 0.982 | -0.606 | 0.017 | 0 | 0 |
| 2024-05-23 | 715 | 43.15 | 39.3 | 47 | -11.8% | 0.845 | -5.539 | 0.094 | 21 | 1 |
| 2024-05-23 | 717.5 | 41.05 | 37.1 | 45 | 0% | 0.967 | -0.95 | 0.029 | 7 | 0 |
| 2024-05-23 | 720 | 38.5 | 35 | 42 | -37.5% | 0.985 | -0.45 | 0.015 | 55 | 5 |
| 2024-05-23 | 722.5 | 36 | 32 | 40 | 0% | 0.969 | -0.815 | 0.028 | 54 | 0 |
| 2024-05-23 | 725 | 33.15 | 29.3 | 37 | 0% | 0.822 | -5.104 | 0.103 | 130 | 0 |
| 2024-05-23 | 727.5 | 30.65 | 27.1 | 34.2 | 0% | 0.822 | -4.71 | 0.103 | 66 | 0 |
| 2024-05-23 | 730 | 27.95 | 25.4 | 30.5 | -44% | 0.868 | -2.933 | 0.084 | 553 | 40 |
| 2024-05-23 | 732.5 | 25.45 | 22.9 | 28 | -44.2% | 0.858 | -2.928 | 0.089 | 513 | 40 |
| 2024-05-23 | 735 | 23.75 | 20.6 | 26.9 | 0% | 0.832 | -3.265 | 0.099 | 35 | 6 |
| 2024-05-23 | 737.5 | 21.05 | 17.3 | 24.8 | 0% | 0.947 | -0.818 | 0.043 | 0 | 0 |
| 2024-05-23 | 740 | 17.9 | 15.9 | 19.9 | -52.4% | 0.857 | -2.096 | 0.089 | 28 | 5 |
| 2024-05-23 | 742.5 | 17.15 | 13.9 | 20.4 | 0% | 0.839 | -2.105 | 0.096 | 0 | 0 |
| 2024-05-23 | 745 | 15.4 | 12.9 | 17.9 | -33.9% | 0.785 | -2.644 | 0.115 | 46 | 2 |
| 2024-05-23 | 747.5 | 12.5 | 10.1 | 14.9 | 0% | 0.784 | -2.165 | 0.116 | 1 | 0 |
| 2024-05-23 | 750 | 11.15 | 9.4 | 12.9 | -62.1% | 0.769 | -1.85 | 0.12 | 93 | 10 |
| 2024-05-23 | 755 | 6.8 | 6.4 | 7.2 | -21.4% | 0.606 | -2.52 | 0.152 | 62 | 2 |
| 2024-05-23 | 760 | 4.15 | 3.8 | 4.5 | -74.6% | 0.448 | -2.573 | 0.156 | 138 | 32 |
| 2024-05-23 | 765 | 2.35 | 2.05 | 2.65 | -90.2% | 0.299 | -2.237 | 0.137 | 76 | 55 |
| 2024-05-23 | 770 | 1.675 | 0.95 | 2.4 | -84.3% | 0.189 | -1.818 | 0.107 | 214 | 143 |
| 2024-05-23 | 775 | 0.6 | 0.45 | 0.75 | -90.3% | 0.103 | -1.19 | 0.07 | 269 | 117 |
| 2024-05-23 | 780 | 0.325 | 0.2 | 0.45 | -93.3% | 0.054 | -0.742 | 0.043 | 165 | 144 |
| 2024-05-23 | 785 | 0.675 | 0.2 | 1.15 | -92.1% | 0.047 | -0.78 | 0.039 | 200 | 64 |
| 2024-05-23 | 790 | 0.175 | 0.1 | 0.25 | -92.2% | 0.031 | -0.595 | 0.028 | 199 | 147 |
| 2024-05-23 | 795 | 0.425 | 0.05 | 0.8 | -94.1% | 0.017 | -0.355 | 0.016 | 98 | 51 |
| 2024-05-23 | 800 | 0.125 | 0.1 | 0.15 | -90.7% | 0.018 | -0.422 | 0.017 | 467 | 405 |
| 2024-05-23 | 805 | 0.875 | 0.05 | 1.7 | -89.3% | 0.014 | -0.372 | 0.014 | 248 | 21 |
| 2024-05-23 | 810 | 0.2 | 0.05 | 0.35 | -82.1% | 0.013 | -0.38 | 0.013 | 361 | 38 |
| 2024-05-23 | 815 | 0.575 | 0.05 | 1.1 | -78.3% | 0.012 | -0.386 | 0.012 | 81 | 20 |
| 2024-05-23 | 820 | 0.9 | 0.05 | 1.75 | -84.9% | 0.007 | -0.222 | 0.007 | 159 | 8 |
| 2024-05-23 | 825 | 0.05 | 0 | 0.1 | -84.1% | 0.011 | -0.398 | 0.011 | 81 | 50 |
| 2024-05-23 | 830 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 39 | 0 |
| 2024-05-23 | 835 | 0.2 | 0 | 0.4 | 0% | 0.006 | -0.23 | 0.006 | 2 | 10 |
| 2024-05-23 | 840 | 0.025 | 0 | 0.05 | -75% | 0.005 | -0.233 | 0.006 | 10 | 1 |
| 2024-05-23 | 845 | 0.025 | 0 | 0.05 | 0% | 0.005 | -0.235 | 0.006 | 10 | 2 |
| 2024-05-23 | 850 | 0.025 | 0 | 0.05 | 0% | 0.005 | -0.237 | 0.005 | 18 | 4 |
| 2024-05-23 | 855 | 0.775 | 0 | 1.55 | 0% | 0.005 | -0.239 | 0.005 | 9 | 22 |
| 2024-05-23 | 860 | 0.775 | 0 | 1.55 | 0% | 0.005 | -0.241 | 0.005 | 18 | 11 |
| 2024-05-23 | 865 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-23 | 870 | 0.025 | 0 | 0.05 | 0% | 0.004 | -0.245 | 0.005 | 22 | 5 |
| 2024-05-23 | 875 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 880 | 0.175 | 0 | 0.35 | 0% | 0.005 | -0.289 | 0.005 | 7 | 11 |
| 2024-05-23 | 885 | 0.025 | 0 | 0.05 | 0% | 0.004 | -0.249 | 0.004 | 0 | 5 |
| 2024-05-23 | 890 | 0.025 | 0 | 0.05 | 0% | 0.004 | -0.251 | 0.004 | 1 | 20 |
| 2024-05-23 | 900 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 49 | 0 |
| 2024-05-23 | 910 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 108 | 0 |
| 2024-05-23 | 920 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 355 | 0 |
| 2024-05-23 | 930 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-23 | 940 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-05-23 | 950 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 53 | 0 |
| 2024-05-23 | 960 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-23 | 970 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-23 | 980 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-05-23 | 990 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-23 | 1,000 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 130 | 0 |
| 2024-05-23 | 1,020 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-23 | 1,040 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-23 | 1,060 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
