| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.06 | 99 | 31 | 687 | 957 | 132 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 350 | 431.05 | 423.7 | 438.4 | 0% | 0.99 | -0.072 | 0.143 | 0 | 0 |
| 2024-05-22 | 360 | 420.75 | 413.7 | 427.8 | 0% | 0.994 | -0.065 | 0.094 | 0 | 0 |
| 2024-05-22 | 370 | 411.5 | 404 | 419 | 0% | 0.99 | -0.074 | 0.146 | 0 | 0 |
| 2024-05-22 | 380 | 401.85 | 394.4 | 409.3 | 0% | 0.989 | -0.076 | 0.158 | 0 | 0 |
| 2024-05-22 | 390 | 392.3 | 384.8 | 399.8 | 0% | 0.987 | -0.08 | 0.179 | 0 | 0 |
| 2024-05-22 | 400 | 383.05 | 375.7 | 390.4 | 0% | 0.983 | -0.088 | 0.224 | 0 | 0 |
| 2024-05-22 | 410 | 373.7 | 366.2 | 381.2 | 0% | 0.98 | -0.094 | 0.259 | 0 | 0 |
| 2024-05-22 | 420 | 363.9 | 356.4 | 371.4 | 0% | 0.98 | -0.095 | 0.262 | 0 | 0 |
| 2024-05-22 | 430 | 354.3 | 346.8 | 361.8 | 0% | 0.978 | -0.097 | 0.279 | 0 | 0 |
| 2024-05-22 | 440 | 344.7 | 337.2 | 352.2 | 0% | 0.977 | -0.1 | 0.297 | 0 | 0 |
| 2024-05-22 | 450 | 335.2 | 327.7 | 342.7 | 0% | 0.974 | -0.104 | 0.323 | 0 | 0 |
| 2024-05-22 | 460 | 325.3 | 317.8 | 332.8 | 0% | 0.974 | -0.103 | 0.321 | 1 | 0 |
| 2024-05-22 | 470 | 316.1 | 308.6 | 323.6 | 0% | 0.97 | -0.11 | 0.369 | 0 | 0 |
| 2024-05-22 | 480 | 306.7 | 299.3 | 314.1 | 0% | 0.966 | -0.114 | 0.402 | 0 | 0 |
| 2024-05-22 | 490 | 297.15 | 289.8 | 304.5 | 0% | 0.964 | -0.117 | 0.426 | 0 | 0 |
| 2024-05-22 | 500 | 287.75 | 280.3 | 295.2 | 0% | 0.96 | -0.121 | 0.461 | 0 | 0 |
| 2024-05-22 | 520 | 268.75 | 261.7 | 275.8 | 0% | 0.954 | -0.127 | 0.518 | 0 | 0 |
| 2024-05-22 | 540 | 250.75 | 244.7 | 256.8 | 0% | 0.94 | -0.141 | 0.635 | 0 | 0 |
| 2024-05-22 | 560 | 232.6 | 226.2 | 239 | 0% | 0.927 | -0.151 | 0.74 | 0 | 0 |
| 2024-05-22 | 580 | 214.6 | 209.6 | 219.6 | 0% | 0.913 | -0.161 | 0.85 | 0 | 0 |
| 2024-05-22 | 600 | 197.55 | 193.4 | 201.7 | 0% | 0.892 | -0.175 | 0.995 | 6 | 0 |
| 2024-05-22 | 620 | 180.45 | 175.5 | 185.4 | 0% | 0.87 | -0.185 | 1.13 | 1 | 0 |
| 2024-05-22 | 630 | 172.45 | 167.5 | 177.4 | 0% | 0.857 | -0.192 | 1.21 | 0 | 0 |
| 2024-05-22 | 640 | 164.7 | 159.6 | 169.8 | 0% | 0.842 | -0.2 | 1.293 | 0 | 0 |
| 2024-05-22 | 650 | 156.5 | 151.5 | 161.5 | 0% | 0.829 | -0.204 | 1.362 | 4 | 0 |
| 2024-05-22 | 660 | 149.25 | 144.1 | 154.4 | 0% | 0.811 | -0.212 | 1.446 | 2 | 0 |
| 2024-05-22 | 670 | 142.15 | 137.6 | 146.7 | 0% | 0.794 | -0.218 | 1.526 | 2 | 0 |
| 2024-05-22 | 680 | 134.35 | 129 | 139.7 | 0% | 0.778 | -0.222 | 1.593 | 4 | 0 |
| 2024-05-22 | 690 | 127.45 | 122 | 132.9 | 0% | 0.76 | -0.227 | 1.666 | 8 | 0 |
| 2024-05-22 | 700 | 121.35 | 117.4 | 125.3 | 0% | 0.739 | -0.234 | 1.74 | 18 | 0 |
| 2024-05-22 | 710 | 113.3 | 108.4 | 118.2 | 0% | 0.722 | -0.234 | 1.794 | 2 | 0 |
| 2024-05-22 | 720 | 107.2 | 101.8 | 112.6 | 0% | 0.701 | -0.238 | 1.857 | 20 | 0 |
| 2024-05-22 | 730 | 101.2 | 97.5 | 104.9 | 0% | 0.68 | -0.242 | 1.913 | 8 | 0 |
| 2024-05-22 | 740 | 95.3 | 91.8 | 98.8 | +6.1% | 0.659 | -0.244 | 1.964 | 45 | 42 |
| 2024-05-22 | 750 | 90.5 | 88 | 93 | 0% | 0.637 | -0.247 | 2.009 | 166 | 5 |
| 2024-05-22 | 760 | 84.95 | 82.7 | 87.2 | 0% | 0.615 | -0.249 | 2.047 | 28 | 2 |
| 2024-05-22 | 770 | 78.85 | 75.6 | 82.1 | 0% | 0.593 | -0.247 | 2.078 | 26 | 0 |
| 2024-05-22 | 780 | 73.65 | 70.4 | 76.9 | +11.3% | 0.57 | -0.247 | 2.102 | 21 | 2 |
| 2024-05-22 | 790 | 69.3 | 68.1 | 70.5 | 0% | 0.548 | -0.247 | 2.12 | 12 | 1 |
| 2024-05-22 | 800 | 64.75 | 63.5 | 66 | 0% | 0.526 | -0.247 | 2.131 | 32 | 19 |
| 2024-05-22 | 810 | 61.4 | 59.4 | 63.4 | +3.8% | 0.504 | -0.246 | 2.135 | 8 | 11 |
| 2024-05-22 | 820 | 56.65 | 55.1 | 58.2 | 0% | 0.481 | -0.242 | 2.133 | 14 | 0 |
| 2024-05-22 | 830 | 52.75 | 51.2 | 54.3 | 0% | 0.459 | -0.238 | 2.124 | 10 | 0 |
| 2024-05-22 | 840 | 49.45 | 47.4 | 51.5 | 0% | 0.438 | -0.236 | 2.11 | 10 | 0 |
| 2024-05-22 | 850 | 45.35 | 43.9 | 46.8 | 0% | 0.416 | -0.23 | 2.087 | 12 | 0 |
| 2024-05-22 | 860 | 41.75 | 40.6 | 42.9 | 0% | 0.396 | -0.226 | 2.062 | 13 | 7 |
| 2024-05-22 | 870 | 38.6 | 37.5 | 39.7 | 0% | 0.373 | -0.218 | 2.026 | 1 | 0 |
| 2024-05-22 | 880 | 35.65 | 34.6 | 36.7 | 0% | 0.353 | -0.213 | 1.988 | 13 | 0 |
| 2024-05-22 | 890 | 32.9 | 31.8 | 34 | 0% | 0.333 | -0.207 | 1.945 | 10 | 0 |
| 2024-05-22 | 900 | 30.3 | 29.2 | 31.4 | 0% | 0.314 | -0.2 | 1.898 | 5 | 0 |
| 2024-05-22 | 910 | 27.95 | 26.9 | 29 | 0% | 0.296 | -0.194 | 1.849 | 18 | 0 |
| 2024-05-22 | 920 | 25.7 | 24.7 | 26.7 | 0% | 0.278 | -0.187 | 1.795 | 1 | 0 |
| 2024-05-22 | 930 | 23.65 | 22.6 | 24.7 | 0% | 0.261 | -0.18 | 1.74 | 2 | 0 |
| 2024-05-22 | 940 | 21.8 | 20.8 | 22.8 | 0% | 0.245 | -0.174 | 1.683 | 10 | 0 |
| 2024-05-22 | 960 | 18.1 | 17.3 | 18.9 | 0% | 0.213 | -0.158 | 1.556 | 2 | 0 |
| 2024-05-22 | 980 | 15.35 | 14.4 | 16.3 | 0% | 0.187 | -0.145 | 1.437 | 0 | 0 |
| 2024-05-22 | 1,000 | 12.85 | 11.8 | 13.9 | 0% | 0.162 | -0.132 | 1.313 | 23 | 0 |
| 2024-05-22 | 1,020 | 10.5 | 9.7 | 11.3 | 0% | 0.138 | -0.117 | 1.181 | 0 | 0 |
| 2024-05-22 | 1,040 | 8.75 | 7.9 | 9.6 | 0% | 0.119 | -0.105 | 1.063 | 6 | 0 |
| 2024-05-22 | 1,060 | 7.25 | 6.5 | 8 | 0% | 0.102 | -0.093 | 0.951 | 0 | 0 |
| 2024-05-22 | 1,080 | 6.15 | 5.5 | 6.8 | 0% | 0.088 | -0.084 | 0.856 | 1 | 0 |
| 2024-05-22 | 1,100 | 5.05 | 4.5 | 5.6 | 0% | 0.075 | -0.074 | 0.755 | 16 | 10 |
| 2024-05-22 | 1,120 | 4.2 | 3.5 | 4.9 | 0% | 0.064 | -0.065 | 0.668 | 4 | 0 |
| 2024-05-22 | 1,140 | 3.525 | 2.85 | 4.2 | 0% | 0.055 | -0.058 | 0.592 | 21 | 0 |
| 2024-05-22 | 1,160 | 2.95 | 2.3 | 3.6 | 0% | 0.047 | -0.051 | 0.522 | 79 | 0 |
| 2024-05-22 | 1,180 | 2.475 | 1.75 | 3.2 | 0% | 0.04 | -0.045 | 0.461 | 2 | 0 |
