| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.7 | 3,607 | 11,684 | 47,928 | 164,777 | 150 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 210 | 246.505 | 246.34 | 246.67 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 215 | 241.575 | 241.41 | 241.74 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 220 | 236.645 | 236.48 | 236.81 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 225 | 231.725 | 231.56 | 231.89 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 230 | 226.795 | 226.63 | 226.96 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 235 | 221.865 | 221.7 | 222.03 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-20 | 240 | 216.935 | 216.77 | 217.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 245 | 212.015 | 211.85 | 212.18 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 250 | 207.085 | 206.92 | 207.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 255 | 202.165 | 202 | 202.33 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 260 | 197.235 | 197.07 | 197.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 265 | 192.315 | 192.15 | 192.48 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-20 | 270 | 187.385 | 187.22 | 187.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 275 | 182.46 | 182.3 | 182.62 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 280 | 177.545 | 177.38 | 177.71 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-20 | 285 | 172.625 | 172.46 | 172.79 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-20 | 290 | 167.705 | 167.54 | 167.87 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-20 | 295 | 162.785 | 162.62 | 162.95 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-20 | 300 | 157.855 | 157.7 | 158.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-20 | 305 | 152.945 | 152.79 | 153.1 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-20 | 310 | 148.03 | 147.87 | 148.19 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-20 | 315 | 143.12 | 142.96 | 143.28 | 0% | 0 | 0 | 0 | 0 | 1 |
| 2024-05-20 | 320 | 138.22 | 138.06 | 138.38 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-20 | 325 | 133.32 | 133.16 | 133.48 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-20 | 330 | 128.42 | 128.26 | 128.58 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-20 | 335 | 123.52 | 123.36 | 123.68 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-20 | 340 | 118.63 | 118.47 | 118.79 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-20 | 345 | 113.75 | 113.59 | 113.91 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-20 | 350 | 108.865 | 108.71 | 109.02 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-20 | 355 | 103.995 | 103.84 | 104.15 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-20 | 360 | 99.13 | 98.97 | 99.29 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-20 | 365 | 94.28 | 94.12 | 94.44 | 0% | 0.996 | -0.054 | 0.025 | 1 | 0 |
| 2024-05-20 | 370 | 89.44 | 89.28 | 89.6 | 0% | 0.99 | -0.058 | 0.057 | 32 | 1 |
| 2024-05-20 | 375 | 84.61 | 84.45 | 84.77 | 0% | 0.993 | -0.056 | 0.043 | 21 | 0 |
| 2024-05-20 | 380 | 79.805 | 79.65 | 79.96 | +5.8% | 0.985 | -0.061 | 0.082 | 37 | 9 |
| 2024-05-20 | 385 | 75.015 | 74.86 | 75.17 | 0% | 0.977 | -0.066 | 0.119 | 42 | 0 |
| 2024-05-20 | 390 | 70.255 | 70.1 | 70.41 | +4.8% | 0.968 | -0.07 | 0.159 | 39 | 6 |
| 2024-05-20 | 395 | 65.53 | 65.38 | 65.68 | 0% | 0.957 | -0.074 | 0.201 | 22 | 0 |
| 2024-05-20 | 400 | 60.845 | 60.7 | 60.99 | +5.4% | 0.943 | -0.08 | 0.251 | 251 | 6 |
| 2024-05-20 | 405 | 56.21 | 56.06 | 56.36 | +5.9% | 0.93 | -0.084 | 0.296 | 52 | 6 |
| 2024-05-20 | 410 | 51.64 | 51.49 | 51.79 | +5.7% | 0.913 | -0.088 | 0.35 | 76 | 2 |
| 2024-05-20 | 415 | 47.145 | 47 | 47.29 | +5.9% | 0.89 | -0.094 | 0.417 | 146 | 1 |
| 2024-05-20 | 420 | 42.73 | 42.59 | 42.87 | +8.3% | 0.869 | -0.098 | 0.47 | 342 | 3 |
| 2024-05-20 | 425 | 38.435 | 38.3 | 38.57 | +6.6% | 0.842 | -0.102 | 0.535 | 293 | 24 |
| 2024-05-20 | 430 | 34.27 | 34.14 | 34.4 | +7% | 0.81 | -0.106 | 0.601 | 1,638 | 10 |
| 2024-05-20 | 435 | 30.255 | 30.13 | 30.38 | +7.4% | 0.772 | -0.11 | 0.67 | 652 | 25 |
| 2024-05-20 | 440 | 26.44 | 26.32 | 26.56 | +4.7% | 0.732 | -0.112 | 0.73 | 3,435 | 46 |
| 2024-05-20 | 445 | 22.83 | 22.71 | 22.95 | +8.9% | 0.685 | -0.114 | 0.788 | 1,481 | 69 |
| 2024-05-20 | 450 | 19.475 | 19.38 | 19.57 | +9.7% | 0.635 | -0.113 | 0.834 | 2,567 | 101 |
| 2024-05-20 | 455 | 16.37 | 16.29 | 16.45 | +10.3% | 0.58 | -0.112 | 0.868 | 774 | 152 |
| 2024-05-20 | 460 | 13.565 | 13.49 | 13.64 | +12.9% | 0.522 | -0.108 | 0.884 | 4,992 | 108 |
| 2024-05-20 | 465 | 11.085 | 11.04 | 11.13 | +14.6% | 0.462 | -0.103 | 0.881 | 1,007 | 146 |
| 2024-05-20 | 470 | 8.91 | 8.87 | 8.95 | +13.3% | 0.402 | -0.097 | 0.859 | 2,479 | 761 |
| 2024-05-20 | 475 | 7.045 | 7.01 | 7.08 | +10.7% | 0.343 | -0.089 | 0.817 | 10,804 | 970 |
| 2024-05-20 | 480 | 5.49 | 5.46 | 5.52 | +13.2% | 0.288 | -0.08 | 0.758 | 2,756 | 460 |
| 2024-05-20 | 485 | 4.215 | 4.19 | 4.24 | +18.1% | 0.237 | -0.07 | 0.686 | 1,249 | 114 |
| 2024-05-20 | 490 | 3.195 | 3.17 | 3.22 | +18.6% | 0.192 | -0.061 | 0.607 | 1,191 | 50 |
| 2024-05-20 | 495 | 2.4 | 2.38 | 2.42 | +18.9% | 0.153 | -0.052 | 0.525 | 2,108 | 109 |
| 2024-05-20 | 500 | 1.785 | 1.76 | 1.81 | +16.9% | 0.121 | -0.043 | 0.446 | 5,257 | 160 |
| 2024-05-20 | 505 | 1.325 | 1.3 | 1.35 | +16.1% | 0.094 | -0.036 | 0.372 | 1,031 | 55 |
| 2024-05-20 | 510 | 0.97 | 0.95 | 0.99 | +20.9% | 0.072 | -0.029 | 0.305 | 367 | 46 |
| 2024-05-20 | 515 | 0.72 | 0.7 | 0.74 | +20.6% | 0.056 | -0.024 | 0.249 | 80 | 34 |
| 2024-05-20 | 520 | 0.525 | 0.51 | 0.54 | +10.4% | 0.043 | -0.019 | 0.201 | 471 | 61 |
| 2024-05-20 | 525 | 0.39 | 0.38 | 0.4 | +7.9% | 0.032 | -0.015 | 0.161 | 218 | 30 |
| 2024-05-20 | 530 | 0.295 | 0.28 | 0.31 | +15.4% | 0.025 | -0.013 | 0.131 | 81 | 11 |
| 2024-05-20 | 535 | 0.22 | 0.21 | 0.23 | 0% | 0.019 | -0.01 | 0.103 | 378 | 0 |
| 2024-05-20 | 540 | 0.17 | 0.15 | 0.19 | +12.5% | 0.016 | -0.008 | 0.087 | 172 | 1 |
| 2024-05-20 | 545 | 0.14 | 0.12 | 0.16 | 0% | 0.012 | -0.007 | 0.071 | 11 | 0 |
| 2024-05-20 | 550 | 0.105 | 0.09 | 0.12 | 0% | 0.011 | -0.006 | 0.062 | 446 | 5 |
| 2024-05-20 | 555 | 0.09 | 0.08 | 0.1 | 0% | 0.009 | -0.005 | 0.052 | 204 | 13 |
| 2024-05-20 | 560 | 0.07 | 0.06 | 0.08 | 0% | 0.006 | -0.004 | 0.04 | 233 | 0 |
| 2024-05-20 | 565 | 0.065 | 0.05 | 0.08 | 0% | 0.006 | -0.004 | 0.036 | 4 | 0 |
| 2024-05-20 | 570 | 0.06 | 0.04 | 0.08 | 0% | 0.006 | -0.004 | 0.037 | 155 | 10 |
| 2024-05-20 | 575 | 0.055 | 0.04 | 0.07 | 0% | 0.005 | -0.003 | 0.03 | 4 | 0 |
| 2024-05-20 | 580 | 0.045 | 0.03 | 0.06 | +25% | 0.004 | -0.003 | 0.028 | 243 | 1 |
