| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.7 | 353 | 1,308 | 41,364 | 53,009 | 218 | 2024-05-15 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 210 | 250.28 | 249.99 | 250.57 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-15 | 215 | 245.535 | 245.25 | 245.82 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-15 | 220 | 240.795 | 240.51 | 241.08 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-15 | 225 | 236.065 | 235.78 | 236.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-15 | 230 | 231.335 | 231.05 | 231.62 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-15 | 235 | 226.605 | 226.32 | 226.89 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-15 | 240 | 221.885 | 221.6 | 222.17 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-15 | 245 | 217.165 | 216.88 | 217.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-15 | 250 | 212.45 | 212.17 | 212.73 | 0% | 0 | 0 | 0 | 2 | 1 |
| 2024-05-15 | 255 | 207.74 | 207.46 | 208.02 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-15 | 260 | 203.035 | 202.75 | 203.32 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-15 | 265 | 198.34 | 198.06 | 198.62 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-15 | 270 | 193.645 | 193.37 | 193.92 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-15 | 275 | 188.96 | 188.68 | 189.24 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-15 | 280 | 184.285 | 184.01 | 184.56 | 0% | 0.996 | -0.037 | 0.025 | 0 | 0 |
| 2024-05-15 | 285 | 179.615 | 179.34 | 179.89 | 0% | 0.993 | -0.039 | 0.06 | 1 | 0 |
| 2024-05-15 | 290 | 174.955 | 174.68 | 175.23 | 0% | 0.99 | -0.041 | 0.091 | 1 | 0 |
| 2024-05-15 | 295 | 170.305 | 170.03 | 170.58 | 0% | 0.994 | -0.04 | 0.053 | 0 | 0 |
| 2024-05-15 | 300 | 165.665 | 165.39 | 165.94 | 0% | 0.99 | -0.042 | 0.092 | 5 | 0 |
| 2024-05-15 | 305 | 161.04 | 160.77 | 161.31 | 0% | 0.986 | -0.044 | 0.129 | 1 | 0 |
| 2024-05-15 | 310 | 156.425 | 156.15 | 156.7 | 0% | 0.982 | -0.046 | 0.165 | 3 | 0 |
| 2024-05-15 | 315 | 151.83 | 151.56 | 152.1 | 0% | 0.978 | -0.048 | 0.202 | 4 | 0 |
| 2024-05-15 | 320 | 147.245 | 146.97 | 147.52 | 0% | 0.974 | -0.049 | 0.238 | 1 | 0 |
| 2024-05-15 | 325 | 142.685 | 142.41 | 142.96 | 0% | 0.969 | -0.051 | 0.276 | 6 | 0 |
| 2024-05-15 | 330 | 138.145 | 137.87 | 138.42 | 0% | 0.964 | -0.053 | 0.316 | 19 | 0 |
| 2024-05-15 | 335 | 133.62 | 133.35 | 133.89 | 0% | 0.958 | -0.055 | 0.356 | 4 | 0 |
| 2024-05-15 | 340 | 129.125 | 128.85 | 129.4 | 0% | 0.952 | -0.057 | 0.399 | 14 | 0 |
| 2024-05-15 | 345 | 124.645 | 124.37 | 124.92 | 0% | 0.946 | -0.058 | 0.441 | 27 | 0 |
| 2024-05-15 | 350 | 120.205 | 119.93 | 120.48 | 0% | 0.939 | -0.06 | 0.487 | 17 | 2 |
| 2024-05-15 | 355 | 115.79 | 115.51 | 116.07 | 0% | 0.932 | -0.062 | 0.534 | 51 | 0 |
| 2024-05-15 | 360 | 111.405 | 111.13 | 111.68 | 0% | 0.924 | -0.064 | 0.583 | 3 | 0 |
| 2024-05-15 | 365 | 107.06 | 106.78 | 107.34 | 0% | 0.916 | -0.065 | 0.633 | 33 | 0 |
| 2024-05-15 | 370 | 102.755 | 102.47 | 103.04 | 0% | 0.906 | -0.067 | 0.685 | 19 | 3 |
| 2024-05-15 | 375 | 98.49 | 98.21 | 98.77 | 0% | 0.897 | -0.069 | 0.738 | 13 | 0 |
| 2024-05-15 | 380 | 94.27 | 93.99 | 94.55 | 0% | 0.886 | -0.07 | 0.793 | 31 | 0 |
| 2024-05-15 | 385 | 90.1 | 89.82 | 90.38 | 0% | 0.875 | -0.072 | 0.849 | 16 | 1 |
| 2024-05-15 | 390 | 85.98 | 85.7 | 86.26 | +2.1% | 0.862 | -0.073 | 0.906 | 41 | 1 |
| 2024-05-15 | 395 | 81.915 | 81.63 | 82.2 | 0% | 0.85 | -0.075 | 0.964 | 26 | 5 |
| 2024-05-15 | 400 | 77.9 | 77.63 | 78.17 | +10.4% | 0.837 | -0.076 | 1.019 | 176 | 44 |
| 2024-05-15 | 405 | 73.955 | 73.68 | 74.23 | 0% | 0.821 | -0.077 | 1.08 | 353 | 1 |
| 2024-05-15 | 410 | 70.085 | 69.81 | 70.36 | 0% | 0.806 | -0.078 | 1.138 | 102 | 0 |
| 2024-05-15 | 415 | 66.29 | 66.01 | 66.57 | 0% | 0.789 | -0.079 | 1.196 | 149 | 1 |
| 2024-05-15 | 420 | 62.56 | 62.29 | 62.83 | 0% | 0.772 | -0.08 | 1.252 | 1,081 | 0 |
| 2024-05-15 | 425 | 58.925 | 58.65 | 59.2 | 0% | 0.753 | -0.081 | 1.308 | 970 | 1 |
| 2024-05-15 | 430 | 55.37 | 55.1 | 55.64 | +9% | 0.734 | -0.081 | 1.361 | 123 | 4 |
| 2024-05-15 | 431 | 54.67 | 54.4 | 54.94 | 0% | 0.73 | -0.081 | 1.371 | 13 | 0 |
| 2024-05-15 | 432 | 53.97 | 53.71 | 54.23 | 0% | 0.726 | -0.081 | 1.381 | 6 | 0 |
| 2024-05-15 | 433 | 53.28 | 53.01 | 53.55 | 0% | 0.722 | -0.082 | 1.392 | 17 | 0 |
| 2024-05-15 | 434 | 52.59 | 52.33 | 52.85 | 0% | 0.718 | -0.082 | 1.402 | 89 | 0 |
| 2024-05-15 | 435 | 51.91 | 51.64 | 52.18 | +9.6% | 0.713 | -0.082 | 1.412 | 380 | 2 |
| 2024-05-15 | 436 | 51.23 | 50.96 | 51.5 | 0% | 0.709 | -0.082 | 1.421 | 1 | 0 |
| 2024-05-15 | 437 | 50.545 | 50.28 | 50.81 | 0% | 0.704 | -0.082 | 1.433 | 28 | 1 |
| 2024-05-15 | 438 | 49.875 | 49.61 | 50.14 | 0% | 0.701 | -0.082 | 1.44 | 69 | 0 |
| 2024-05-15 | 439 | 49.205 | 48.94 | 49.47 | 0% | 0.697 | -0.082 | 1.45 | 109 | 0 |
| 2024-05-15 | 440 | 48.545 | 48.28 | 48.81 | 0% | 0.692 | -0.082 | 1.459 | 1,631 | 0 |
| 2024-05-15 | 441 | 47.885 | 47.62 | 48.15 | 0% | 0.688 | -0.082 | 1.468 | 20 | 1 |
| 2024-05-15 | 442 | 47.225 | 46.96 | 47.49 | 0% | 0.684 | -0.082 | 1.477 | 16 | 0 |
| 2024-05-15 | 443 | 46.575 | 46.31 | 46.84 | 0% | 0.679 | -0.082 | 1.486 | 120 | 0 |
| 2024-05-15 | 444 | 45.925 | 45.66 | 46.19 | 0% | 0.675 | -0.082 | 1.494 | 106 | 0 |
| 2024-05-15 | 445 | 45.28 | 45.02 | 45.54 | 0% | 0.67 | -0.082 | 1.503 | 232 | 0 |
| 2024-05-15 | 446 | 44.64 | 44.38 | 44.9 | 0% | 0.666 | -0.082 | 1.511 | 295 | 0 |
| 2024-05-15 | 447 | 44 | 43.74 | 44.26 | 0% | 0.661 | -0.082 | 1.519 | 86 | 0 |
| 2024-05-15 | 448 | 43.37 | 43.11 | 43.63 | 0% | 0.657 | -0.081 | 1.527 | 50 | 0 |
| 2024-05-15 | 449 | 42.755 | 42.5 | 43.01 | 0% | 0.652 | -0.081 | 1.535 | 28 | 0 |
| 2024-05-15 | 450 | 42.125 | 41.87 | 42.38 | 0% | 0.647 | -0.082 | 1.543 | 2,927 | 3 |
| 2024-05-15 | 455 | 39.09 | 38.84 | 39.34 | 0% | 0.623 | -0.081 | 1.577 | 813 | 1 |
| 2024-05-15 | 460 | 36.17 | 35.92 | 36.42 | 0% | 0.599 | -0.08 | 1.606 | 7,616 | 15 |
| 2024-05-15 | 465 | 33.365 | 33.12 | 33.61 | 0% | 0.574 | -0.079 | 1.63 | 2,313 | 56 |
| 2024-05-15 | 470 | 30.695 | 30.45 | 30.94 | 0% | 0.548 | -0.078 | 1.646 | 2,207 | 2 |
| 2024-05-15 | 475 | 28.15 | 27.91 | 28.39 | 0% | 0.522 | -0.076 | 1.656 | 1,706 | 0 |
| 2024-05-15 | 480 | 25.735 | 25.5 | 25.97 | 0% | 0.495 | -0.074 | 1.659 | 819 | 0 |
| 2024-05-15 | 485 | 23.46 | 23.23 | 23.69 | +14.2% | 0.468 | -0.072 | 1.654 | 192 | 4 |
| 2024-05-15 | 490 | 21.32 | 21.1 | 21.54 | 0% | 0.442 | -0.071 | 1.642 | 646 | 62 |
| 2024-05-15 | 495 | 19.32 | 19.1 | 19.54 | 0% | 0.415 | -0.068 | 1.621 | 21 | 22 |
| 2024-05-15 | 500 | 17.45 | 17.23 | 17.67 | +16.8% | 0.388 | -0.066 | 1.595 | 1,039 | 22 |
| 2024-05-15 | 505 | 15.72 | 15.51 | 15.93 | 0% | 0.362 | -0.063 | 1.56 | 519 | 0 |
| 2024-05-15 | 510 | 14.12 | 13.91 | 14.33 | +9.7% | 0.337 | -0.06 | 1.519 | 2,537 | 2 |
| 2024-05-15 | 515 | 12.65 | 12.45 | 12.85 | 0% | 0.312 | -0.057 | 1.472 | 237 | 0 |
| 2024-05-15 | 520 | 11.31 | 11.11 | 11.51 | +16.2% | 0.289 | -0.054 | 1.423 | 445 | 14 |
| 2024-05-15 | 525 | 10.08 | 9.89 | 10.27 | 0% | 0.266 | -0.051 | 1.367 | 1,079 | 50 |
| 2024-05-15 | 530 | 8.97 | 8.78 | 9.16 | 0% | 0.244 | -0.048 | 1.306 | 131 | 1 |
| 2024-05-15 | 535 | 7.965 | 7.78 | 8.15 | 0% | 0.222 | -0.045 | 1.239 | 713 | 1 |
| 2024-05-15 | 540 | 7.07 | 6.89 | 7.25 | 0% | 0.203 | -0.042 | 1.177 | 528 | 0 |
| 2024-05-15 | 545 | 6.255 | 6.08 | 6.43 | +15.8% | 0.183 | -0.039 | 1.105 | 590 | 5 |
| 2024-05-15 | 550 | 5.525 | 5.37 | 5.68 | 0% | 0.168 | -0.037 | 1.045 | 1,028 | 0 |
| 2024-05-15 | 555 | 4.9 | 4.73 | 5.07 | +17.5% | 0.153 | -0.034 | 0.982 | 1,360 | 12 |
| 2024-05-15 | 560 | 4.295 | 4.17 | 4.42 | +16.1% | 0.137 | -0.031 | 0.911 | 494 | 3 |
| 2024-05-15 | 565 | 3.835 | 3.69 | 3.98 | 0% | 0.125 | -0.029 | 0.857 | 578 | 0 |
| 2024-05-15 | 570 | 3.385 | 3.24 | 3.53 | 0% | 0.113 | -0.027 | 0.797 | 1,250 | 0 |
| 2024-05-15 | 575 | 2.99 | 2.85 | 3.13 | 0% | 0.102 | -0.025 | 0.743 | 1,114 | 1 |
| 2024-05-15 | 580 | 2.635 | 2.5 | 2.77 | 0% | 0.091 | -0.023 | 0.684 | 666 | 0 |
| 2024-05-15 | 585 | 2.325 | 2.19 | 2.46 | 0% | 0.082 | -0.021 | 0.628 | 83 | 3 |
| 2024-05-15 | 590 | 2.055 | 1.92 | 2.19 | 0% | 0.074 | -0.019 | 0.585 | 135 | 3 |
| 2024-05-15 | 595 | 1.815 | 1.68 | 1.95 | 0% | 0.066 | -0.018 | 0.537 | 179 | 0 |
| 2024-05-15 | 600 | 1.605 | 1.47 | 1.74 | +26% | 0.061 | -0.017 | 0.501 | 19 | 2 |
| 2024-05-15 | 605 | 1.42 | 1.29 | 1.55 | 0% | 0.054 | -0.015 | 0.454 | 95 | 0 |
| 2024-05-15 | 610 | 1.255 | 1.13 | 1.38 | 0% | 0.048 | -0.014 | 0.416 | 44 | 0 |
| 2024-05-15 | 615 | 1.11 | 0.98 | 1.24 | 0% | 0.043 | -0.012 | 0.382 | 95 | 0 |
| 2024-05-15 | 620 | 0.985 | 0.86 | 1.11 | 0% | 0.039 | -0.011 | 0.35 | 13 | 0 |
| 2024-05-15 | 625 | 0.875 | 0.75 | 1 | 0% | 0.035 | -0.01 | 0.321 | 0 | 0 |
| 2024-05-15 | 630 | 0.775 | 0.65 | 0.9 | 0% | 0.031 | -0.01 | 0.293 | 9 | 0 |
| 2024-05-15 | 635 | 0.69 | 0.57 | 0.81 | 0% | 0.028 | -0.009 | 0.269 | 1 | 0 |
| 2024-05-15 | 640 | 0.615 | 0.49 | 0.74 | 0% | 0.025 | -0.008 | 0.246 | 8 | 0 |
| 2024-05-15 | 645 | 0.545 | 0.42 | 0.67 | 0% | 0.023 | -0.007 | 0.224 | 36 | 0 |
| 2024-05-15 | 650 | 0.495 | 0.37 | 0.62 | 0% | 0.021 | -0.007 | 0.208 | 259 | 0 |
| 2024-05-15 | 655 | 0.435 | 0.31 | 0.56 | 0% | 0.018 | -0.006 | 0.188 | 3 | 0 |
| 2024-05-15 | 660 | 0.395 | 0.27 | 0.52 | 0% | 0.017 | -0.006 | 0.174 | 10 | 0 |
| 2024-05-15 | 665 | 0.355 | 0.23 | 0.48 | 0% | 0.015 | -0.005 | 0.16 | 0 | 0 |
| 2024-05-15 | 670 | 0.32 | 0.19 | 0.45 | 0% | 0.014 | -0.005 | 0.147 | 208 | 1 |
