| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.35 | 75 | 55 | 6,457 | 3,382 | 136 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 350 | 425.15 | 418.3 | 432 | 0% | 0.965 | -0.228 | 0.287 | 0 | 0 |
| 2024-05-22 | 360 | 415.4 | 408.5 | 422.3 | 0% | 0.963 | -0.231 | 0.298 | 0 | 0 |
| 2024-05-22 | 370 | 406.35 | 399.4 | 413.3 | 0% | 0.992 | -0.089 | 0.085 | 0 | 0 |
| 2024-05-22 | 380 | 396.6 | 389.1 | 404.1 | 0% | 0.99 | -0.094 | 0.097 | 0 | 0 |
| 2024-05-22 | 390 | 386.5 | 379.2 | 393.8 | 0% | 0.992 | -0.088 | 0.083 | 0 | 0 |
| 2024-05-22 | 400 | 376.8 | 369.4 | 384.2 | 0% | 0.99 | -0.095 | 0.098 | 0 | 0 |
| 2024-05-22 | 410 | 366.75 | 359.3 | 374.2 | 0% | 0.991 | -0.091 | 0.087 | 0 | 0 |
| 2024-05-22 | 420 | 357.15 | 349.8 | 364.5 | 0% | 0.989 | -0.101 | 0.112 | 0 | 0 |
| 2024-05-22 | 430 | 348.25 | 341.9 | 354.6 | 0% | 0.98 | -0.129 | 0.178 | 0 | 0 |
| 2024-05-22 | 440 | 337.25 | 329.8 | 344.7 | 0% | 0.989 | -0.098 | 0.106 | 0 | 0 |
| 2024-05-22 | 450 | 327.3 | 319.9 | 334.7 | 0% | 0.99 | -0.097 | 0.102 | 0 | 0 |
| 2024-05-22 | 460 | 318 | 310.8 | 325.2 | 0% | 0.984 | -0.116 | 0.152 | 0 | 0 |
| 2024-05-22 | 470 | 307.9 | 300.5 | 315.3 | 0% | 0.985 | -0.11 | 0.139 | 2 | 0 |
| 2024-05-22 | 480 | 298.45 | 291.9 | 305 | 0% | 0.981 | -0.123 | 0.177 | 0 | 0 |
| 2024-05-22 | 490 | 288.75 | 282.1 | 295.4 | 0% | 0.978 | -0.129 | 0.195 | 1 | 0 |
| 2024-05-22 | 500 | 279.05 | 272.4 | 285.7 | 0% | 0.976 | -0.134 | 0.213 | 6 | 0 |
| 2024-05-22 | 510 | 269.4 | 263 | 275.8 | 0% | 0.973 | -0.14 | 0.235 | 0 | 0 |
| 2024-05-22 | 520 | 259.45 | 252.8 | 266.1 | 0% | 0.972 | -0.139 | 0.237 | 1 | 0 |
| 2024-05-22 | 530 | 249.65 | 243 | 256.3 | 0% | 0.971 | -0.141 | 0.25 | 1 | 0 |
| 2024-05-22 | 540 | 239.75 | 233.3 | 246.2 | 0% | 0.97 | -0.142 | 0.256 | 0 | 0 |
| 2024-05-22 | 550 | 230.2 | 223.8 | 236.6 | 0% | 0.965 | -0.149 | 0.288 | 78 | 0 |
| 2024-05-22 | 560 | 220.75 | 215.1 | 226.4 | 0% | 0.959 | -0.159 | 0.326 | 0 | 0 |
| 2024-05-22 | 570 | 210.7 | 205.4 | 216 | 0% | 0.959 | -0.156 | 0.326 | 4 | 0 |
| 2024-05-22 | 580 | 201.5 | 196 | 207 | 0% | 0.95 | -0.169 | 0.381 | 3 | 0 |
| 2024-05-22 | 590 | 191.85 | 186.6 | 197.1 | 0% | 0.946 | -0.173 | 0.408 | 6 | 0 |
| 2024-05-22 | 600 | 182.5 | 176.9 | 188.1 | 0% | 0.938 | -0.182 | 0.454 | 5 | 0 |
| 2024-05-22 | 610 | 172.95 | 167.8 | 178.1 | 0% | 0.932 | -0.187 | 0.488 | 48 | 0 |
| 2024-05-22 | 620 | 163.7 | 159 | 168.4 | 0% | 0.923 | -0.196 | 0.539 | 3,514 | 0 |
| 2024-05-22 | 630 | 154.5 | 149.4 | 159.6 | 0% | 0.912 | -0.205 | 0.593 | 30 | 0 |
| 2024-05-22 | 640 | 145.55 | 140.5 | 150.6 | 0% | 0.899 | -0.216 | 0.656 | 16 | 0 |
| 2024-05-22 | 650 | 136.1 | 131.7 | 140.5 | 0% | 0.89 | -0.219 | 0.699 | 41 | 0 |
| 2024-05-22 | 660 | 127.05 | 122.5 | 131.6 | 0% | 0.877 | -0.226 | 0.758 | 65 | 0 |
| 2024-05-22 | 670 | 118.7 | 114.2 | 123.2 | 0% | 0.857 | -0.24 | 0.839 | 23 | 0 |
| 2024-05-22 | 680 | 111.3 | 107.1 | 115.5 | 0% | 0.831 | -0.26 | 0.939 | 24 | 0 |
| 2024-05-22 | 690 | 102.9 | 99 | 106.8 | 0% | 0.811 | -0.268 | 1.007 | 135 | 0 |
| 2024-05-22 | 700 | 95 | 91 | 99 | 0% | 0.787 | -0.277 | 1.081 | 67 | 0 |
| 2024-05-22 | 710 | 88.05 | 84.7 | 91.4 | 0% | 0.758 | -0.291 | 1.162 | 144 | 2 |
| 2024-05-22 | 720 | 81.65 | 78.8 | 84.5 | 0% | 0.727 | -0.305 | 1.238 | 150 | 0 |
| 2024-05-22 | 730 | 74.65 | 70.6 | 78.7 | 0% | 0.698 | -0.311 | 1.298 | 78 | 6 |
| 2024-05-22 | 740 | 68.65 | 65.8 | 71.5 | +1.7% | 0.665 | -0.319 | 1.355 | 76 | 2 |
| 2024-05-22 | 750 | 63.05 | 60 | 66.1 | -5.4% | 0.633 | -0.323 | 1.4 | 110 | 8 |
| 2024-05-22 | 760 | 56.95 | 53.7 | 60.2 | +3.4% | 0.6 | -0.327 | 1.437 | 65 | 1 |
| 2024-05-22 | 770 | 50.9 | 50 | 51.8 | -1.9% | 0.567 | -0.324 | 1.463 | 93 | 1 |
| 2024-05-22 | 780 | 45.7 | 45.1 | 46.3 | +4.2% | 0.532 | -0.321 | 1.479 | 242 | 9 |
| 2024-05-22 | 790 | 41.15 | 40.4 | 41.9 | +2.1% | 0.498 | -0.318 | 1.484 | 65 | 20 |
| 2024-05-22 | 800 | 36.75 | 36 | 37.5 | -6% | 0.463 | -0.312 | 1.478 | 135 | 19 |
| 2024-05-22 | 810 | 33.3 | 31.9 | 34.7 | 0% | 0.431 | -0.309 | 1.462 | 106 | 0 |
| 2024-05-22 | 820 | 29.7 | 28.4 | 31 | -7.1% | 0.397 | -0.298 | 1.434 | 29 | 2 |
| 2024-05-22 | 830 | 26.3 | 25 | 27.6 | 0% | 0.366 | -0.29 | 1.4 | 165 | 0 |
| 2024-05-22 | 840 | 23.15 | 21.7 | 24.6 | 0% | 0.335 | -0.277 | 1.355 | 33 | 0 |
| 2024-05-22 | 850 | 19.95 | 19.3 | 20.6 | 0% | 0.303 | -0.261 | 1.299 | 72 | 0 |
| 2024-05-22 | 860 | 18 | 16.7 | 19.3 | 0% | 0.278 | -0.252 | 1.248 | 57 | 0 |
| 2024-05-22 | 880 | 13.9 | 12.6 | 15.2 | 0% | 0.228 | -0.225 | 1.124 | 92 | 0 |
| 2024-05-22 | 900 | 10.05 | 9.3 | 10.8 | 0% | 0.179 | -0.189 | 0.973 | 43 | 0 |
| 2024-05-22 | 920 | 7.5 | 7 | 8 | -3.2% | 0.146 | -0.167 | 0.853 | 71 | 5 |
| 2024-05-22 | 940 | 5.5 | 5 | 6 | 0% | 0.11 | -0.134 | 0.698 | 25 | 0 |
| 2024-05-22 | 960 | 4.1 | 3.6 | 4.6 | 0% | 0.086 | -0.111 | 0.581 | 21 | 0 |
| 2024-05-22 | 980 | 3.05 | 2.6 | 3.5 | 0% | 0.066 | -0.091 | 0.478 | 38 | 0 |
| 2024-05-22 | 1,000 | 2.275 | 1.85 | 2.7 | 0% | 0.051 | -0.075 | 0.391 | 30 | 0 |
| 2024-05-22 | 1,020 | 1.775 | 1.35 | 2.2 | 0% | 0.041 | -0.063 | 0.325 | 31 | 0 |
| 2024-05-22 | 1,040 | 1.375 | 0.95 | 1.8 | 0% | 0.032 | -0.052 | 0.268 | 33 | 0 |
| 2024-05-22 | 1,060 | 1.1 | 0.7 | 1.5 | 0% | 0.026 | -0.045 | 0.225 | 13 | 0 |
| 2024-05-22 | 1,080 | 0.875 | 0.5 | 1.25 | 0% | 0.021 | -0.038 | 0.188 | 1 | 0 |
| 2024-05-22 | 1,100 | 0.725 | 0.35 | 1.1 | 0% | 0.018 | -0.033 | 0.161 | 59 | 0 |
| 2024-05-22 | 1,120 | 0.575 | 0.2 | 0.95 | 0% | 0.014 | -0.027 | 0.133 | 111 | 0 |
| 2024-05-22 | 1,140 | 0.45 | 0.05 | 0.85 | 0% | 0.011 | -0.023 | 0.109 | 190 | 0 |
| 2024-05-22 | 1,160 | 0.45 | 0.1 | 0.8 | 0% | 0.011 | -0.023 | 0.106 | 0 | 0 |
| 2024-05-22 | 1,180 | 2.05 | 0 | 4.1 | 0% | 0 | 0 | 0 | 9 | 0 |
