| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.65 | 31,385 | 38,707 | 103,954 | 123,232 | 222 | 2024-05-14 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 220 | 226.555 | 226.27 | 226.84 | 0% | 0.996 | -0.073 | 0.011 | 1 | 0 |
| 2024-05-14 | 225 | 221.58 | 221.3 | 221.86 | 0% | 0.996 | -0.077 | 0.012 | 0 | 0 |
| 2024-05-14 | 230 | 216.59 | 216.31 | 216.87 | 0% | 0.996 | -0.077 | 0.012 | 0 | 0 |
| 2024-05-14 | 235 | 211.6 | 211.31 | 211.89 | 0% | 0.996 | -0.077 | 0.012 | 0 | 0 |
| 2024-05-14 | 240 | 206.62 | 206.34 | 206.9 | 0% | 0.995 | -0.08 | 0.013 | 0 | 0 |
| 2024-05-14 | 245 | 201.63 | 201.34 | 201.92 | 0% | 0.995 | -0.08 | 0.013 | 0 | 0 |
| 2024-05-14 | 250 | 196.655 | 196.37 | 196.94 | 0% | 0.995 | -0.083 | 0.014 | 0 | 0 |
| 2024-05-14 | 255 | 191.665 | 191.38 | 191.95 | 0% | 0.995 | -0.084 | 0.015 | 0 | 0 |
| 2024-05-14 | 260 | 186.685 | 186.4 | 186.97 | 0% | 0.994 | -0.086 | 0.015 | 0 | 0 |
| 2024-05-14 | 265 | 181.695 | 181.41 | 181.98 | 0% | 0.994 | -0.086 | 0.016 | 0 | 0 |
| 2024-05-14 | 270 | 176.71 | 176.42 | 177 | 0% | 0.994 | -0.087 | 0.016 | 0 | 0 |
| 2024-05-14 | 275 | 171.735 | 171.45 | 172.02 | 0% | 0.993 | -0.09 | 0.018 | 1 | 0 |
| 2024-05-14 | 280 | 166.745 | 166.46 | 167.03 | 0% | 0.993 | -0.09 | 0.018 | 0 | 0 |
| 2024-05-14 | 285 | 161.76 | 161.47 | 162.05 | 0% | 0.993 | -0.092 | 0.019 | 0 | 0 |
| 2024-05-14 | 290 | 156.77 | 156.48 | 157.06 | 0% | 0.992 | -0.092 | 0.019 | 0 | 0 |
| 2024-05-14 | 295 | 151.795 | 151.51 | 152.08 | 0% | 0.992 | -0.095 | 0.021 | 0 | 0 |
| 2024-05-14 | 300 | 146.8 | 146.51 | 147.09 | 0% | 0.992 | -0.094 | 0.021 | 1 | 0 |
| 2024-05-14 | 305 | 141.825 | 141.54 | 142.11 | 0% | 0.991 | -0.097 | 0.022 | 5 | 1 |
| 2024-05-14 | 310 | 136.83 | 136.54 | 137.12 | 0% | 0.991 | -0.096 | 0.023 | 1 | 0 |
| 2024-05-14 | 315 | 131.845 | 131.55 | 132.14 | 0% | 0.99 | -0.097 | 0.024 | 0 | 0 |
| 2024-05-14 | 320 | 126.87 | 126.59 | 127.15 | 0% | 0.99 | -0.1 | 0.025 | 1 | 0 |
| 2024-05-14 | 325 | 121.885 | 121.6 | 122.17 | 0% | 0.989 | -0.1 | 0.027 | 13 | 2 |
| 2024-05-14 | 330 | 116.895 | 116.6 | 117.19 | 0% | 0.989 | -0.1 | 0.028 | 0 | 0 |
| 2024-05-14 | 335 | 111.91 | 111.62 | 112.2 | 0% | 0.988 | -0.101 | 0.029 | 0 | 0 |
| 2024-05-14 | 340 | 106.94 | 106.66 | 107.22 | 0% | 0.987 | -0.105 | 0.031 | 1 | 0 |
| 2024-05-14 | 345 | 101.96 | 101.68 | 102.24 | 0% | 0.986 | -0.106 | 0.033 | 6 | 0 |
| 2024-05-14 | 350 | 96.98 | 96.7 | 97.26 | 0% | 0.985 | -0.108 | 0.035 | 20 | 0 |
| 2024-05-14 | 355 | 91.995 | 91.72 | 92.27 | 0% | 0.984 | -0.108 | 0.037 | 6 | 0 |
| 2024-05-14 | 360 | 87.01 | 86.73 | 87.29 | 0% | 0.983 | -0.109 | 0.039 | 13 | 14 |
| 2024-05-14 | 365 | 82.03 | 81.75 | 82.31 | 0% | 0.982 | -0.11 | 0.041 | 0 | 0 |
| 2024-05-14 | 370 | 77.06 | 76.79 | 77.33 | 0% | 0.98 | -0.113 | 0.045 | 34 | 0 |
| 2024-05-14 | 375 | 72.075 | 71.8 | 72.35 | 0% | 0.979 | -0.113 | 0.048 | 1 | 0 |
| 2024-05-14 | 380 | 67.11 | 66.84 | 67.38 | +0.8% | 0.976 | -0.116 | 0.052 | 22 | 3 |
| 2024-05-14 | 385 | 62.135 | 61.87 | 62.4 | 0% | 0.974 | -0.118 | 0.057 | 157 | 0 |
| 2024-05-14 | 390 | 57.16 | 56.89 | 57.43 | 0% | 0.971 | -0.119 | 0.061 | 67 | 0 |
| 2024-05-14 | 395 | 52.205 | 51.94 | 52.47 | 0% | 0.967 | -0.122 | 0.069 | 53 | 0 |
| 2024-05-14 | 400 | 47.245 | 46.98 | 47.51 | +7.1% | 0.96 | -0.13 | 0.081 | 170 | 8 |
| 2024-05-14 | 405 | 42.305 | 42.04 | 42.57 | +8% | 0.952 | -0.137 | 0.094 | 58 | 5 |
| 2024-05-14 | 407 | 40.335 | 40.08 | 40.59 | 0% | 0.963 | -0.113 | 0.075 | 20 | 2 |
| 2024-05-14 | 408 | 39.345 | 39.08 | 39.61 | 0% | 0.951 | -0.132 | 0.094 | 4 | 0 |
| 2024-05-14 | 409 | 38.36 | 38.09 | 38.63 | 0% | 0.95 | -0.133 | 0.097 | 3 | 0 |
| 2024-05-14 | 410 | 37.38 | 37.11 | 37.65 | +8.2% | 0.963 | -0.11 | 0.076 | 115 | 4 |
| 2024-05-14 | 411 | 36.41 | 36.15 | 36.67 | 0% | 0.945 | -0.136 | 0.104 | 19 | 0 |
| 2024-05-14 | 412 | 35.435 | 35.18 | 35.69 | 0% | 0.942 | -0.138 | 0.108 | 38 | 0 |
| 2024-05-14 | 413 | 34.455 | 34.19 | 34.72 | 0% | 0.94 | -0.139 | 0.112 | 16 | 0 |
| 2024-05-14 | 414 | 33.48 | 33.22 | 33.74 | 0% | 0.937 | -0.141 | 0.116 | 307 | 0 |
| 2024-05-14 | 415 | 32.51 | 32.25 | 32.77 | +6.5% | 0.934 | -0.143 | 0.12 | 1,198 | 5 |
| 2024-05-14 | 416 | 31.555 | 31.3 | 31.81 | 0% | 0.929 | -0.146 | 0.126 | 140 | 0 |
| 2024-05-14 | 417 | 30.585 | 30.33 | 30.84 | 0% | 0.926 | -0.148 | 0.131 | 407 | 1 |
| 2024-05-14 | 418 | 29.625 | 29.37 | 29.88 | 0% | 0.922 | -0.151 | 0.136 | 112 | 0 |
| 2024-05-14 | 419 | 28.675 | 28.42 | 28.93 | +5.3% | 0.917 | -0.154 | 0.143 | 154 | 9 |
| 2024-05-14 | 420 | 27.715 | 27.46 | 27.97 | +10% | 0.908 | -0.162 | 0.154 | 543 | 20 |
| 2024-05-14 | 421 | 26.77 | 26.51 | 27.03 | +0.4% | 0.907 | -0.159 | 0.155 | 394 | 2 |
| 2024-05-14 | 422 | 25.84 | 25.59 | 26.09 | 0% | 0.9 | -0.163 | 0.163 | 0 | 0 |
| 2024-05-14 | 422.5 | 25.375 | 25.13 | 25.62 | 0% | 0.897 | -0.165 | 0.167 | 107 | 9 |
| 2024-05-14 | 423 | 24.905 | 24.66 | 25.15 | +8.7% | 0.894 | -0.166 | 0.171 | 381 | 2 |
| 2024-05-14 | 424 | 23.975 | 23.72 | 24.23 | +12.9% | 0.877 | -0.182 | 0.19 | 568 | 45 |
| 2024-05-14 | 425 | 23.06 | 22.82 | 23.3 | +12.7% | 0.877 | -0.176 | 0.19 | 1,082 | 16 |
| 2024-05-14 | 426 | 22.15 | 21.91 | 22.39 | +16.6% | 0.87 | -0.178 | 0.197 | 194 | 23 |
| 2024-05-14 | 427 | 21.25 | 21.01 | 21.49 | +15.1% | 0.855 | -0.189 | 0.212 | 589 | 13 |
| 2024-05-14 | 427.5 | 20.79 | 20.54 | 21.04 | 0% | 0.857 | -0.184 | 0.211 | 231 | 0 |
| 2024-05-14 | 428 | 20.355 | 20.12 | 20.59 | +12.8% | 0.861 | -0.176 | 0.207 | 485 | 21 |
| 2024-05-14 | 429 | 19.475 | 19.24 | 19.71 | +14.4% | 0.838 | -0.194 | 0.229 | 633 | 9 |
| 2024-05-14 | 430 | 18.6 | 18.37 | 18.83 | +16% | 0.832 | -0.193 | 0.235 | 1,660 | 58 |
| 2024-05-14 | 431 | 17.74 | 17.51 | 17.97 | +19.8% | 0.807 | -0.211 | 0.256 | 673 | 25 |
| 2024-05-14 | 432 | 16.885 | 16.65 | 17.12 | +16.8% | 0.802 | -0.206 | 0.26 | 733 | 186 |
| 2024-05-14 | 432.5 | 16.465 | 16.23 | 16.7 | +0.9% | 0.798 | -0.205 | 0.263 | 379 | 2 |
| 2024-05-14 | 433 | 16.05 | 15.82 | 16.28 | +15.9% | 0.786 | -0.212 | 0.272 | 455 | 19 |
| 2024-05-14 | 434 | 15.23 | 15 | 15.46 | +18.7% | 0.771 | -0.217 | 0.282 | 334 | 49 |
| 2024-05-14 | 435 | 14.425 | 14.2 | 14.65 | +18.8% | 0.753 | -0.224 | 0.295 | 1,657 | 59 |
| 2024-05-14 | 436 | 13.635 | 13.41 | 13.86 | +3.7% | 0.743 | -0.219 | 0.301 | 497 | 25 |
| 2024-05-14 | 437 | 12.86 | 12.64 | 13.08 | +19.1% | 0.73 | -0.218 | 0.309 | 1,166 | 689 |
| 2024-05-14 | 437.5 | 12.49 | 12.28 | 12.7 | +3.1% | 0.717 | -0.224 | 0.316 | 294 | 76 |
| 2024-05-14 | 438 | 12.105 | 11.89 | 12.32 | +18.2% | 0.706 | -0.227 | 0.322 | 1,013 | 167 |
| 2024-05-14 | 439 | 11.375 | 11.17 | 11.58 | +20.4% | 0.688 | -0.229 | 0.33 | 1,039 | 34 |
| 2024-05-14 | 440 | 10.65 | 10.45 | 10.85 | +19.1% | 0.667 | -0.231 | 0.339 | 3,562 | 1,114 |
| 2024-05-14 | 441 | 9.955 | 9.76 | 10.15 | +25.6% | 0.647 | -0.232 | 0.347 | 863 | 64 |
| 2024-05-14 | 442 | 9.28 | 9.09 | 9.47 | +24.8% | 0.622 | -0.238 | 0.355 | 5,481 | 370 |
| 2024-05-14 | 442.5 | 8.945 | 8.76 | 9.13 | +24.1% | 0.611 | -0.238 | 0.358 | 786 | 90 |
| 2024-05-14 | 443 | 8.625 | 8.44 | 8.81 | +23.3% | 0.602 | -0.233 | 0.36 | 5,189 | 1,273 |
| 2024-05-14 | 444 | 8.05 | 7.93 | 8.17 | +24.4% | 0.579 | -0.233 | 0.365 | 1,760 | 497 |
| 2024-05-14 | 445 | 7.38 | 7.31 | 7.45 | +25.8% | 0.555 | -0.232 | 0.369 | 8,413 | 890 |
| 2024-05-14 | 446 | 6.805 | 6.77 | 6.84 | +25.5% | 0.53 | -0.229 | 0.371 | 711 | 366 |
| 2024-05-14 | 447 | 6.245 | 6.21 | 6.28 | +27.9% | 0.505 | -0.227 | 0.372 | 1,297 | 452 |
| 2024-05-14 | 447.5 | 5.975 | 5.94 | 6.01 | +26.8% | 0.492 | -0.225 | 0.372 | 594 | 84 |
| 2024-05-14 | 448 | 5.715 | 5.68 | 5.75 | +32.1% | 0.48 | -0.223 | 0.372 | 700 | 473 |
| 2024-05-14 | 449 | 5.215 | 5.18 | 5.25 | +27.6% | 0.454 | -0.22 | 0.37 | 417 | 113 |
| 2024-05-14 | 450 | 4.745 | 4.71 | 4.78 | +29.7% | 0.428 | -0.215 | 0.366 | 14,456 | 3,855 |
| 2024-05-14 | 451 | 4.305 | 4.27 | 4.34 | +30.7% | 0.402 | -0.209 | 0.361 | 649 | 1,105 |
| 2024-05-14 | 452 | 3.885 | 3.85 | 3.92 | +32.7% | 0.377 | -0.203 | 0.354 | 652 | 116 |
| 2024-05-14 | 452.5 | 3.685 | 3.65 | 3.72 | +30% | 0.363 | -0.199 | 0.35 | 134 | 71 |
| 2024-05-14 | 453 | 3.49 | 3.46 | 3.52 | +38.9% | 0.351 | -0.196 | 0.346 | 702 | 107 |
| 2024-05-14 | 454 | 3.13 | 3.1 | 3.16 | +40.9% | 0.326 | -0.188 | 0.336 | 257 | 129 |
| 2024-05-14 | 455 | 2.805 | 2.79 | 2.82 | +31% | 0.302 | -0.18 | 0.325 | 970 | 5,487 |
| 2024-05-14 | 456 | 2.48 | 2.45 | 2.51 | +29.9% | 0.277 | -0.171 | 0.313 | 316 | 90 |
| 2024-05-14 | 457 | 2.195 | 2.17 | 2.22 | +33.1% | 0.254 | -0.162 | 0.299 | 253 | 79 |
| 2024-05-14 | 458 | 1.93 | 1.91 | 1.95 | +43% | 0.231 | -0.153 | 0.284 | 580 | 230 |
| 2024-05-14 | 459 | 1.69 | 1.67 | 1.71 | +44.3% | 0.21 | -0.143 | 0.269 | 25 | 230 |
| 2024-05-14 | 460 | 1.47 | 1.45 | 1.49 | +46.5% | 0.19 | -0.133 | 0.253 | 7,896 | 8,689 |
| 2024-05-14 | 465 | 0.7 | 0.68 | 0.72 | +52.2% | 0.106 | -0.086 | 0.171 | 8,107 | 1,510 |
| 2024-05-14 | 470 | 0.31 | 0.3 | 0.32 | +52.4% | 0.055 | -0.052 | 0.104 | 11,037 | 2,086 |
| 2024-05-14 | 475 | 0.13 | 0.12 | 0.14 | +66.7% | 0.025 | -0.027 | 0.055 | 4,739 | 19 |
| 2024-05-14 | 480 | 0.065 | 0.06 | 0.07 | -16.7% | 0.013 | -0.016 | 0.032 | 1,102 | 102 |
| 2024-05-14 | 485 | 0.035 | 0.03 | 0.04 | 0% | 0.006 | -0.009 | 0.017 | 302 | 22 |
| 2024-05-14 | 490 | 0.025 | 0.02 | 0.03 | +100% | 0.004 | -0.006 | 0.011 | 1,679 | 50 |
| 2024-05-14 | 495 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 589 | 0 |
| 2024-05-14 | 500 | 0.01 | 0 | 0.02 | +100% | 0.004 | -0.006 | 0.01 | 188 | 14 |
| 2024-05-14 | 505 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.004 | 0.006 | 29 | 5 |
| 2024-05-14 | 510 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 616 | 0 |
| 2024-05-14 | 515 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 618 | 0 |
| 2024-05-14 | 520 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 14 | 0 |
