| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 48 | 42 | 115 | 2,062 | 1,623 | 122 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 390 | 572.425 | 564.55 | 580.3 | -2.9% | 0.962 | -0.095 | 0.889 | 3 | 1 |
| 2024-05-17 | 400 | 562.875 | 555.65 | 570.1 | 0% | 0.963 | -0.093 | 0.867 | 3 | 1 |
| 2024-05-17 | 410 | 556.375 | 551.5 | 561.25 | 0% | 0.955 | -0.104 | 1.018 | 0 | 0 |
| 2024-05-17 | 420 | 547.925 | 543.1 | 552.75 | 0% | 0.952 | -0.107 | 1.068 | 0 | 0 |
| 2024-05-17 | 430 | 539.525 | 534.6 | 544.45 | 0% | 0.949 | -0.11 | 1.119 | 0 | 0 |
| 2024-05-17 | 440 | 530.35 | 526.45 | 534.25 | 0% | 0.947 | -0.111 | 1.147 | 0 | 0 |
| 2024-05-17 | 450 | 522.275 | 518.35 | 526.2 | 0% | 0.944 | -0.115 | 1.209 | 0 | 1 |
| 2024-05-17 | 460 | 514.975 | 510.1 | 519.85 | 0% | 0.939 | -0.12 | 1.29 | 0 | 0 |
| 2024-05-17 | 470 | 505.8 | 502 | 509.6 | 0% | 0.937 | -0.121 | 1.321 | 1 | 0 |
| 2024-05-17 | 480 | 498.45 | 494.05 | 502.85 | 0% | 0.932 | -0.126 | 1.399 | 0 | 0 |
| 2024-05-17 | 490 | 490.1 | 486.1 | 494.1 | 0% | 0.929 | -0.129 | 1.451 | 0 | 0 |
| 2024-05-17 | 500 | 482.1 | 478.25 | 485.95 | 0% | 0.925 | -0.132 | 1.511 | 8 | 1 |
| 2024-05-17 | 520 | 466.55 | 462.85 | 470.25 | 0% | 0.917 | -0.14 | 1.641 | 0 | 0 |
| 2024-05-17 | 540 | 452.475 | 447.75 | 457.2 | 0% | 0.906 | -0.149 | 1.795 | 0 | 0 |
| 2024-05-17 | 560 | 436.625 | 432.9 | 440.35 | 0% | 0.897 | -0.154 | 1.913 | 2 | 0 |
| 2024-05-17 | 580 | 421.725 | 418.45 | 425 | 0% | 0.887 | -0.161 | 2.044 | 4 | 0 |
| 2024-05-17 | 600 | 407.675 | 404.6 | 410.75 | 0% | 0.876 | -0.168 | 2.184 | 2 | 0 |
| 2024-05-17 | 620 | 393.95 | 390.7 | 397.2 | 0% | 0.865 | -0.175 | 2.324 | 4 | 0 |
| 2024-05-17 | 640 | 380.5 | 377.15 | 383.85 | 0% | 0.852 | -0.183 | 2.471 | 0 | 1 |
| 2024-05-17 | 660 | 367.5 | 364.15 | 370.85 | 0% | 0.841 | -0.188 | 2.596 | 2 | 0 |
| 2024-05-17 | 680 | 354.725 | 351.45 | 358 | 0% | 0.828 | -0.195 | 2.727 | 1 | 0 |
| 2024-05-17 | 700 | 342.575 | 339.35 | 345.8 | 0% | 0.815 | -0.201 | 2.857 | 6 | 0 |
| 2024-05-17 | 720 | 330.5 | 327.15 | 333.85 | -4.9% | 0.802 | -0.207 | 2.981 | 3 | 3 |
| 2024-05-17 | 740 | 318.8 | 315.5 | 322.1 | 0% | 0.788 | -0.212 | 3.101 | 4 | 0 |
| 2024-05-17 | 760 | 308.025 | 304.25 | 311.8 | 0% | 0.774 | -0.218 | 3.217 | 575 | 0 |
| 2024-05-17 | 780 | 296.65 | 293.3 | 300 | 0% | 0.76 | -0.222 | 3.325 | 145 | 0 |
| 2024-05-17 | 800 | 287.175 | 285 | 289.35 | -4.2% | 0.746 | -0.227 | 3.431 | 143 | 2 |
| 2024-05-17 | 820 | 276.775 | 273.4 | 280.15 | -7.8% | 0.732 | -0.23 | 3.527 | 59 | 7 |
| 2024-05-17 | 840 | 266.225 | 263.2 | 269.25 | 0% | 0.717 | -0.235 | 3.619 | 6 | 2 |
| 2024-05-17 | 860 | 256.675 | 253.65 | 259.7 | 0% | 0.703 | -0.238 | 3.704 | 29 | 0 |
| 2024-05-17 | 880 | 247.45 | 244.4 | 250.5 | 0% | 0.688 | -0.241 | 3.784 | 24 | 0 |
| 2024-05-17 | 900 | 238.225 | 235 | 241.45 | 0% | 0.674 | -0.243 | 3.857 | 15 | 0 |
| 2024-05-17 | 920 | 229.525 | 226.05 | 233 | 0% | 0.659 | -0.246 | 3.924 | 17 | 1 |
| 2024-05-17 | 940 | 221.3 | 218.05 | 224.55 | 0% | 0.645 | -0.248 | 3.984 | 32 | 11 |
| 2024-05-17 | 960 | 213.025 | 209.6 | 216.45 | 0% | 0.631 | -0.249 | 4.038 | 56 | 0 |
| 2024-05-17 | 980 | 205.45 | 203.15 | 207.75 | 0% | 0.616 | -0.251 | 4.086 | 81 | 0 |
| 2024-05-17 | 1,000 | 197.95 | 195.9 | 200 | -9.6% | 0.601 | -0.251 | 4.13 | 120 | 2 |
| 2024-05-17 | 1,020 | 191.125 | 188.35 | 193.9 | 0% | 0.588 | -0.253 | 4.164 | 61 | 1 |
| 2024-05-17 | 1,040 | 183.8 | 181.4 | 186.2 | 0% | 0.574 | -0.253 | 4.194 | 97 | 1 |
| 2024-05-17 | 1,060 | 177.175 | 174.8 | 179.55 | -4.3% | 0.561 | -0.254 | 4.219 | 2 | 1 |
| 2024-05-17 | 1,080 | 170.975 | 168.15 | 173.8 | 0% | 0.549 | -0.255 | 4.237 | 22 | 1 |
| 2024-05-17 | 1,100 | 164.3 | 162.05 | 166.55 | -6.5% | 0.534 | -0.253 | 4.254 | 370 | 2 |
| 2024-05-17 | 1,120 | 158.625 | 156.4 | 160.85 | 0% | 0.521 | -0.253 | 4.263 | 3 | 0 |
| 2024-05-17 | 1,140 | 152.525 | 150.65 | 154.4 | 0% | 0.508 | -0.252 | 4.268 | 8 | 0 |
| 2024-05-17 | 1,160 | 146.95 | 145.05 | 148.85 | 0% | 0.495 | -0.251 | 4.269 | 7 | 0 |
| 2024-05-17 | 1,180 | 141.55 | 139.65 | 143.45 | 0% | 0.482 | -0.25 | 4.265 | 6 | 0 |
| 2024-05-17 | 1,200 | 136.45 | 134.7 | 138.2 | 0% | 0.47 | -0.249 | 4.257 | 63 | 0 |
| 2024-05-17 | 1,220 | 131.5 | 129.55 | 133.45 | 0% | 0.458 | -0.247 | 4.246 | 5 | 0 |
| 2024-05-17 | 1,240 | 127 | 124.85 | 129.15 | 0% | 0.447 | -0.246 | 4.231 | 2 | 0 |
| 2024-05-17 | 1,260 | 122.4 | 120.25 | 124.55 | 0% | 0.435 | -0.244 | 4.213 | 22 | 0 |
| 2024-05-17 | 1,280 | 117.75 | 115.85 | 119.65 | 0% | 0.423 | -0.242 | 4.191 | 4 | 0 |
| 2024-05-17 | 1,300 | 113.575 | 111.8 | 115.35 | 0% | 0.412 | -0.24 | 4.166 | 36 | 0 |
| 2024-05-17 | 1,320 | 109.375 | 107.45 | 111.3 | 0% | 0.401 | -0.237 | 4.138 | 0 | 0 |
| 2024-05-17 | 1,340 | 105.4 | 103.45 | 107.35 | 0% | 0.391 | -0.235 | 4.108 | 0 | 0 |
| 2024-05-17 | 1,360 | 101.825 | 99.75 | 103.9 | 0% | 0.381 | -0.233 | 4.077 | 9 | 0 |
| 2024-05-17 | 1,370 | 99.925 | 97.9 | 101.95 | 0% | 0.375 | -0.231 | 4.06 | 0 | 0 |
| 2024-05-17 | 1,380 | 98.5 | 96.45 | 100.55 | 0% | 0.368 | -0.229 | 4.035 | 0 | 1 |
| 2024-05-17 | 1,390 | 96.3 | 94.45 | 98.15 | 0% | 0.365 | -0.229 | 4.024 | 0 | 0 |
| 2024-05-17 | 1,400 | 94.6 | 92.8 | 96.4 | 0% | 0.36 | -0.228 | 4.005 | 0 | 2 |
| 2024-05-17 | 1,410 | 92.95 | 90.95 | 94.95 | 0% | 0.356 | -0.226 | 3.987 | 0 | 0 |
| 2024-05-17 | 1,420 | 91.3 | 89.25 | 93.35 | 0% | 0.351 | -0.225 | 3.968 | 0 | 0 |
