| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.27 | 539 | 644 | 11,207 | 12,748 | 284 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 300 | 165.05 | 164.85 | 165.25 | 0% | 0.993 | -0.043 | 0.057 | 1 | 0 |
| 2024-05-21 | 305 | 160.3 | 160.1 | 160.5 | 0% | 0.99 | -0.045 | 0.08 | 19 | 0 |
| 2024-05-21 | 310 | 155.57 | 155.37 | 155.77 | 0% | 0.987 | -0.046 | 0.105 | 22 | 0 |
| 2024-05-21 | 315 | 150.84 | 150.64 | 151.04 | 0% | 0.984 | -0.048 | 0.128 | 4 | 0 |
| 2024-05-21 | 320 | 146.125 | 145.93 | 146.32 | 0% | 0.981 | -0.05 | 0.153 | 26 | 0 |
| 2024-05-21 | 325 | 141.42 | 141.22 | 141.62 | 0% | 0.978 | -0.052 | 0.179 | 17 | 0 |
| 2024-05-21 | 330 | 136.73 | 136.53 | 136.93 | 0% | 0.974 | -0.054 | 0.206 | 6 | 0 |
| 2024-05-21 | 335 | 132.06 | 131.86 | 132.26 | 0% | 0.97 | -0.056 | 0.236 | 11 | 0 |
| 2024-05-21 | 340 | 127.405 | 127.21 | 127.6 | 0% | 0.965 | -0.058 | 0.267 | 8 | 0 |
| 2024-05-21 | 345 | 122.765 | 122.57 | 122.96 | 0% | 0.96 | -0.06 | 0.299 | 7 | 0 |
| 2024-05-21 | 350 | 118.155 | 117.96 | 118.35 | 0% | 0.954 | -0.062 | 0.334 | 334 | 0 |
| 2024-05-21 | 355 | 113.565 | 113.37 | 113.76 | 0% | 0.948 | -0.064 | 0.37 | 115 | 0 |
| 2024-05-21 | 360 | 109 | 108.8 | 109.2 | 0% | 0.941 | -0.066 | 0.409 | 26 | 0 |
| 2024-05-21 | 365 | 104.465 | 104.27 | 104.66 | 0% | 0.934 | -0.068 | 0.45 | 24 | 0 |
| 2024-05-21 | 369 | 100.855 | 100.66 | 101.05 | 0% | 0.928 | -0.069 | 0.483 | 20 | 0 |
| 2024-05-21 | 370 | 99.965 | 99.77 | 100.16 | 0% | 0.926 | -0.07 | 0.493 | 66 | 0 |
| 2024-05-21 | 371 | 99.065 | 98.87 | 99.26 | 0% | 0.924 | -0.07 | 0.501 | 9 | 0 |
| 2024-05-21 | 372 | 98.17 | 97.97 | 98.37 | 0% | 0.922 | -0.071 | 0.51 | 1 | 0 |
| 2024-05-21 | 373 | 97.275 | 97.08 | 97.47 | 0% | 0.921 | -0.071 | 0.519 | 5 | 0 |
| 2024-05-21 | 374 | 96.385 | 96.19 | 96.58 | 0% | 0.919 | -0.071 | 0.528 | 10 | 0 |
| 2024-05-21 | 375 | 95.495 | 95.3 | 95.69 | 0% | 0.917 | -0.072 | 0.538 | 71 | 0 |
| 2024-05-21 | 376 | 94.605 | 94.41 | 94.8 | 0% | 0.915 | -0.072 | 0.547 | 2 | 0 |
| 2024-05-21 | 377 | 93.715 | 93.52 | 93.91 | 0% | 0.913 | -0.073 | 0.556 | 8 | 0 |
| 2024-05-21 | 378 | 92.83 | 92.63 | 93.03 | 0% | 0.911 | -0.073 | 0.565 | 16 | 0 |
| 2024-05-21 | 379 | 91.945 | 91.75 | 92.14 | 0% | 0.909 | -0.073 | 0.575 | 77 | 0 |
| 2024-05-21 | 380 | 91.065 | 90.87 | 91.26 | 0% | 0.907 | -0.074 | 0.585 | 45 | 20 |
| 2024-05-21 | 381 | 90.185 | 89.99 | 90.38 | 0% | 0.905 | -0.074 | 0.594 | 0 | 70 |
| 2024-05-21 | 382 | 89.305 | 89.11 | 89.5 | 0% | 0.903 | -0.075 | 0.604 | 6 | 4 |
| 2024-05-21 | 383 | 88.425 | 88.23 | 88.62 | 0% | 0.901 | -0.075 | 0.614 | 55 | 2 |
| 2024-05-21 | 384 | 87.55 | 87.35 | 87.75 | 0% | 0.899 | -0.075 | 0.624 | 2 | 31 |
| 2024-05-21 | 385 | 86.675 | 86.48 | 86.87 | +0.1% | 0.897 | -0.076 | 0.633 | 45 | 4 |
| 2024-05-21 | 386 | 85.805 | 85.61 | 86 | 0% | 0.894 | -0.076 | 0.643 | 0 | 71 |
| 2024-05-21 | 387 | 84.935 | 84.74 | 85.13 | 0% | 0.892 | -0.077 | 0.654 | 9 | 0 |
| 2024-05-21 | 388 | 84.065 | 83.87 | 84.26 | -0.1% | 0.89 | -0.077 | 0.664 | 2 | 150 |
| 2024-05-21 | 389 | 83.195 | 83 | 83.39 | 0% | 0.888 | -0.077 | 0.674 | 45 | 42 |
| 2024-05-21 | 390 | 82.335 | 82.14 | 82.53 | +0.2% | 0.885 | -0.078 | 0.684 | 29 | 62 |
| 2024-05-21 | 391 | 81.475 | 81.28 | 81.67 | 0% | 0.883 | -0.078 | 0.695 | 2 | 0 |
| 2024-05-21 | 392 | 80.615 | 80.42 | 80.81 | 0% | 0.88 | -0.079 | 0.705 | 1 | 0 |
| 2024-05-21 | 393 | 79.755 | 79.56 | 79.95 | 0% | 0.878 | -0.079 | 0.716 | 13 | 0 |
| 2024-05-21 | 394 | 78.905 | 78.71 | 79.1 | 0% | 0.875 | -0.079 | 0.727 | 17 | 0 |
| 2024-05-21 | 395 | 78.045 | 77.85 | 78.24 | 0% | 0.873 | -0.08 | 0.737 | 56 | 0 |
| 2024-05-21 | 396 | 77.195 | 77 | 77.39 | 0% | 0.87 | -0.08 | 0.748 | 110 | 0 |
| 2024-05-21 | 397 | 76.345 | 76.15 | 76.54 | 0% | 0.867 | -0.08 | 0.758 | 1 | 0 |
| 2024-05-21 | 398 | 75.505 | 75.31 | 75.7 | 0% | 0.864 | -0.081 | 0.769 | 9 | 0 |
| 2024-05-21 | 399 | 74.655 | 74.46 | 74.85 | 0% | 0.862 | -0.081 | 0.78 | 798 | 0 |
| 2024-05-21 | 400 | 73.815 | 73.62 | 74.01 | 0% | 0.859 | -0.081 | 0.791 | 261 | 1 |
| 2024-05-21 | 401 | 72.975 | 72.78 | 73.17 | 0% | 0.856 | -0.082 | 0.802 | 4 | 0 |
| 2024-05-21 | 402 | 72.145 | 71.95 | 72.34 | 0% | 0.853 | -0.082 | 0.813 | 27 | 0 |
| 2024-05-21 | 403 | 71.305 | 71.11 | 71.5 | 0% | 0.85 | -0.082 | 0.824 | 160 | 0 |
| 2024-05-21 | 404 | 70.475 | 70.28 | 70.67 | 0% | 0.847 | -0.083 | 0.835 | 10 | 0 |
| 2024-05-21 | 405 | 69.645 | 69.45 | 69.84 | 0% | 0.844 | -0.083 | 0.847 | 261 | 0 |
| 2024-05-21 | 406 | 68.82 | 68.63 | 69.01 | 0% | 0.841 | -0.083 | 0.858 | 2 | 0 |
| 2024-05-21 | 407 | 67.995 | 67.8 | 68.19 | 0% | 0.838 | -0.084 | 0.869 | 5 | 0 |
| 2024-05-21 | 408 | 67.175 | 66.98 | 67.37 | 0% | 0.835 | -0.084 | 0.88 | 7 | 0 |
| 2024-05-21 | 409 | 66.36 | 66.17 | 66.55 | 0% | 0.831 | -0.084 | 0.891 | 128 | 0 |
| 2024-05-21 | 410 | 65.545 | 65.35 | 65.74 | 0% | 0.828 | -0.085 | 0.903 | 205 | 0 |
| 2024-05-21 | 411 | 64.73 | 64.53 | 64.93 | 0% | 0.825 | -0.085 | 0.914 | 11 | 0 |
| 2024-05-21 | 412 | 63.925 | 63.73 | 64.12 | 0% | 0.821 | -0.085 | 0.925 | 4 | 0 |
| 2024-05-21 | 413 | 63.12 | 62.93 | 63.31 | 0% | 0.818 | -0.086 | 0.937 | 8 | 0 |
| 2024-05-21 | 414 | 62.32 | 62.13 | 62.51 | 0% | 0.814 | -0.086 | 0.948 | 2 | 0 |
| 2024-05-21 | 415 | 61.52 | 61.33 | 61.71 | 0% | 0.811 | -0.086 | 0.96 | 103 | 0 |
| 2024-05-21 | 416 | 60.72 | 60.53 | 60.91 | 0% | 0.807 | -0.086 | 0.971 | 9 | 0 |
| 2024-05-21 | 417 | 59.93 | 59.74 | 60.12 | 0% | 0.803 | -0.087 | 0.982 | 40 | 0 |
| 2024-05-21 | 418 | 59.14 | 58.95 | 59.33 | 0% | 0.8 | -0.087 | 0.994 | 227 | 0 |
| 2024-05-21 | 419 | 58.36 | 58.17 | 58.55 | 0% | 0.796 | -0.087 | 1.005 | 4 | 0 |
| 2024-05-21 | 420 | 57.575 | 57.38 | 57.77 | 0% | 0.792 | -0.087 | 1.016 | 71 | 0 |
| 2024-05-21 | 421 | 56.8 | 56.61 | 56.99 | 0% | 0.788 | -0.088 | 1.028 | 6 | 0 |
| 2024-05-21 | 422 | 56.02 | 55.83 | 56.21 | 0% | 0.784 | -0.088 | 1.039 | 19 | 0 |
| 2024-05-21 | 423 | 55.255 | 55.07 | 55.44 | 0% | 0.78 | -0.088 | 1.05 | 19 | 0 |
| 2024-05-21 | 424 | 54.49 | 54.3 | 54.68 | 0% | 0.776 | -0.088 | 1.061 | 64 | 0 |
| 2024-05-21 | 425 | 53.725 | 53.54 | 53.91 | 0% | 0.772 | -0.088 | 1.073 | 109 | 0 |
| 2024-05-21 | 426 | 52.965 | 52.78 | 53.15 | 0% | 0.768 | -0.089 | 1.084 | 17 | 0 |
| 2024-05-21 | 427 | 52.21 | 52.02 | 52.4 | 0% | 0.763 | -0.089 | 1.095 | 89 | 0 |
| 2024-05-21 | 428 | 51.46 | 51.27 | 51.65 | 0% | 0.759 | -0.089 | 1.106 | 188 | 0 |
| 2024-05-21 | 429 | 50.715 | 50.53 | 50.9 | 0% | 0.755 | -0.089 | 1.117 | 9 | 0 |
| 2024-05-21 | 430 | 49.97 | 49.78 | 50.16 | 0% | 0.75 | -0.089 | 1.127 | 91 | 0 |
| 2024-05-21 | 431 | 49.235 | 49.05 | 49.42 | 0% | 0.746 | -0.089 | 1.138 | 21 | 0 |
| 2024-05-21 | 432 | 48.495 | 48.31 | 48.68 | 0% | 0.741 | -0.09 | 1.149 | 111 | 0 |
| 2024-05-21 | 433 | 47.765 | 47.58 | 47.95 | 0% | 0.737 | -0.09 | 1.159 | 24 | 0 |
| 2024-05-21 | 434 | 47.045 | 46.86 | 47.23 | 0% | 0.732 | -0.09 | 1.17 | 19 | 0 |
| 2024-05-21 | 435 | 46.325 | 46.14 | 46.51 | 0% | 0.727 | -0.09 | 1.18 | 113 | 0 |
| 2024-05-21 | 436 | 45.605 | 45.42 | 45.79 | 0% | 0.722 | -0.09 | 1.19 | 43 | 0 |
| 2024-05-21 | 437 | 44.895 | 44.71 | 45.08 | 0% | 0.717 | -0.09 | 1.2 | 72 | 0 |
| 2024-05-21 | 438 | 44.185 | 44 | 44.37 | 0% | 0.713 | -0.09 | 1.21 | 51 | 0 |
| 2024-05-21 | 439 | 43.485 | 43.3 | 43.67 | 0% | 0.708 | -0.09 | 1.22 | 30 | 0 |
| 2024-05-21 | 440 | 42.795 | 42.61 | 42.98 | +0.6% | 0.703 | -0.09 | 1.23 | 158 | 1 |
| 2024-05-21 | 441 | 42.095 | 41.91 | 42.28 | 0% | 0.698 | -0.09 | 1.239 | 25 | 0 |
| 2024-05-21 | 442 | 41.415 | 41.23 | 41.6 | 0% | 0.692 | -0.09 | 1.249 | 31 | 0 |
| 2024-05-21 | 443 | 40.73 | 40.55 | 40.91 | 0% | 0.687 | -0.09 | 1.258 | 22 | 0 |
| 2024-05-21 | 444 | 40.055 | 39.87 | 40.24 | 0% | 0.682 | -0.09 | 1.267 | 38 | 0 |
| 2024-05-21 | 445 | 39.38 | 39.2 | 39.56 | 0% | 0.677 | -0.09 | 1.276 | 206 | 2 |
| 2024-05-21 | 446 | 38.715 | 38.53 | 38.9 | 0% | 0.671 | -0.09 | 1.285 | 36 | 0 |
| 2024-05-21 | 447 | 38.05 | 37.87 | 38.23 | 0% | 0.666 | -0.09 | 1.293 | 46 | 0 |
| 2024-05-21 | 448 | 37.4 | 37.22 | 37.58 | +0.8% | 0.66 | -0.09 | 1.301 | 48 | 1 |
| 2024-05-21 | 449 | 36.75 | 36.57 | 36.93 | 0% | 0.655 | -0.09 | 1.309 | 49 | 0 |
| 2024-05-21 | 450 | 36.1 | 35.92 | 36.28 | 0% | 0.649 | -0.09 | 1.317 | 701 | 0 |
| 2024-05-21 | 451 | 35.46 | 35.28 | 35.64 | -1.6% | 0.644 | -0.09 | 1.325 | 46 | 8 |
| 2024-05-21 | 455 | 32.96 | 32.78 | 33.14 | -1.6% | 0.621 | -0.089 | 1.353 | 70 | 8 |
| 2024-05-21 | 460 | 29.965 | 29.79 | 30.14 | 0% | 0.591 | -0.088 | 1.381 | 845 | 0 |
| 2024-05-21 | 465 | 27.13 | 26.96 | 27.3 | 0% | 0.56 | -0.087 | 1.402 | 92 | 0 |
| 2024-05-21 | 470 | 24.45 | 24.28 | 24.62 | +1.9% | 0.529 | -0.085 | 1.415 | 126 | 15 |
| 2024-05-21 | 475 | 21.93 | 21.77 | 22.09 | 0% | 0.497 | -0.083 | 1.419 | 68 | 8 |
| 2024-05-21 | 480 | 19.585 | 19.42 | 19.75 | 0% | 0.464 | -0.08 | 1.413 | 222 | 2 |
| 2024-05-21 | 485 | 17.41 | 17.25 | 17.57 | 0% | 0.431 | -0.077 | 1.398 | 103 | 0 |
| 2024-05-21 | 490 | 15.415 | 15.27 | 15.56 | 0% | 0.399 | -0.074 | 1.374 | 131 | 0 |
| 2024-05-21 | 491 | 15.03 | 14.88 | 15.18 | 0% | 0.392 | -0.073 | 1.368 | 76 | 5 |
| 2024-05-21 | 492 | 14.67 | 14.54 | 14.8 | 0% | 0.386 | -0.073 | 1.361 | 0 | 0 |
| 2024-05-21 | 493 | 14.29 | 14.14 | 14.44 | 0% | 0.38 | -0.072 | 1.355 | 26 | 0 |
| 2024-05-21 | 494 | 13.93 | 13.78 | 14.08 | 0% | 0.373 | -0.071 | 1.348 | 2 | 0 |
| 2024-05-21 | 495 | 13.57 | 13.42 | 13.72 | 0% | 0.367 | -0.07 | 1.34 | 42 | 0 |
| 2024-05-21 | 496 | 13.24 | 13.11 | 13.37 | 0% | 0.361 | -0.07 | 1.332 | 0 | 0 |
| 2024-05-21 | 497 | 12.885 | 12.74 | 13.03 | 0% | 0.354 | -0.069 | 1.324 | 1 | 0 |
| 2024-05-21 | 498 | 12.56 | 12.41 | 12.71 | 0% | 0.348 | -0.068 | 1.316 | 0 | 0 |
| 2024-05-21 | 499 | 12.225 | 12.08 | 12.37 | 0% | 0.342 | -0.067 | 1.307 | 80 | 0 |
| 2024-05-21 | 500 | 11.905 | 11.76 | 12.05 | +3.7% | 0.336 | -0.067 | 1.299 | 286 | 6 |
| 2024-05-21 | 501 | 11.595 | 11.46 | 11.73 | 0% | 0.33 | -0.066 | 1.288 | 2 | 0 |
| 2024-05-21 | 502 | 11.29 | 11.16 | 11.42 | 0% | 0.324 | -0.065 | 1.279 | 86 | 0 |
| 2024-05-21 | 503 | 10.985 | 10.85 | 11.12 | 0% | 0.318 | -0.064 | 1.269 | 1 | 0 |
| 2024-05-21 | 504 | 10.685 | 10.55 | 10.82 | 0% | 0.312 | -0.064 | 1.258 | 1 | 0 |
| 2024-05-21 | 505 | 10.395 | 10.26 | 10.53 | 0% | 0.306 | -0.063 | 1.248 | 398 | 0 |
| 2024-05-21 | 506 | 10.125 | 9.99 | 10.26 | 0% | 0.3 | -0.062 | 1.237 | 4 | 0 |
| 2024-05-21 | 507 | 9.845 | 9.72 | 9.97 | 0% | 0.294 | -0.061 | 1.226 | 0 | 0 |
| 2024-05-21 | 508 | 9.575 | 9.44 | 9.71 | 0% | 0.288 | -0.06 | 1.215 | 3 | 0 |
| 2024-05-21 | 509 | 9.315 | 9.19 | 9.44 | 0% | 0.283 | -0.06 | 1.204 | 0 | 0 |
| 2024-05-21 | 510 | 9.05 | 8.92 | 9.18 | 0% | 0.277 | -0.059 | 1.192 | 424 | 0 |
| 2024-05-21 | 511 | 8.805 | 8.67 | 8.94 | 0% | 0.271 | -0.058 | 1.18 | 2 | 0 |
| 2024-05-21 | 512 | 8.55 | 8.42 | 8.68 | 0% | 0.266 | -0.057 | 1.167 | 1 | 0 |
| 2024-05-21 | 513 | 8.31 | 8.18 | 8.44 | 0% | 0.26 | -0.056 | 1.155 | 0 | 0 |
| 2024-05-21 | 514 | 8.085 | 7.95 | 8.22 | 0% | 0.255 | -0.056 | 1.143 | 11 | 0 |
| 2024-05-21 | 515 | 7.85 | 7.72 | 7.98 | 0% | 0.25 | -0.055 | 1.13 | 34 | 10 |
| 2024-05-21 | 520 | 6.795 | 6.67 | 6.92 | -4% | 0.224 | -0.051 | 1.065 | 150 | 15 |
| 2024-05-21 | 525 | 5.855 | 5.73 | 5.98 | 0% | 0.2 | -0.047 | 0.997 | 216 | 0 |
| 2024-05-21 | 530 | 5.045 | 4.93 | 5.16 | 0% | 0.178 | -0.043 | 0.928 | 148 | 0 |
| 2024-05-21 | 535 | 4.33 | 4.23 | 4.43 | 0% | 0.158 | -0.039 | 0.859 | 236 | 0 |
| 2024-05-21 | 540 | 3.715 | 3.62 | 3.81 | 0% | 0.14 | -0.036 | 0.791 | 91 | 0 |
| 2024-05-21 | 545 | 3.18 | 3.09 | 3.27 | 0% | 0.123 | -0.033 | 0.725 | 175 | 0 |
| 2024-05-21 | 550 | 2.725 | 2.63 | 2.82 | 0% | 0.108 | -0.03 | 0.662 | 140 | 1 |
| 2024-05-21 | 555 | 2.33 | 2.24 | 2.42 | 0% | 0.095 | -0.027 | 0.602 | 38 | 0 |
| 2024-05-21 | 560 | 1.99 | 1.9 | 2.08 | 0% | 0.083 | -0.024 | 0.545 | 203 | 0 |
| 2024-05-21 | 565 | 1.7 | 1.62 | 1.78 | 0% | 0.073 | -0.022 | 0.492 | 106 | 0 |
| 2024-05-21 | 570 | 1.45 | 1.36 | 1.54 | 0% | 0.063 | -0.019 | 0.443 | 256 | 0 |
| 2024-05-21 | 575 | 1.23 | 1.14 | 1.32 | 0% | 0.055 | -0.017 | 0.396 | 111 | 0 |
