| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.45 | 293 | 91 | 18,255 | 5,397 | 254 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 300 | 167.46 | 167.15 | 167.77 | 0% | 0.991 | -0.042 | 0.079 | 6 | 0 |
| 2024-05-20 | 305 | 162.835 | 162.52 | 163.15 | 0% | 0.996 | -0.041 | 0.025 | 0 | 0 |
| 2024-05-20 | 310 | 158.23 | 157.91 | 158.55 | 0% | 0.991 | -0.043 | 0.085 | 0 | 0 |
| 2024-05-20 | 315 | 153.64 | 153.32 | 153.96 | 0% | 0.986 | -0.045 | 0.134 | 1 | 0 |
| 2024-05-20 | 320 | 149.065 | 148.75 | 149.38 | 0% | 0.981 | -0.047 | 0.179 | 0 | 0 |
| 2024-05-20 | 325 | 144.515 | 144.2 | 144.83 | 0% | 0.976 | -0.049 | 0.224 | 0 | 0 |
| 2024-05-20 | 330 | 139.975 | 139.66 | 140.29 | 0% | 0.97 | -0.051 | 0.268 | 3 | 0 |
| 2024-05-20 | 335 | 135.465 | 135.15 | 135.78 | 0% | 0.964 | -0.053 | 0.314 | 5 | 0 |
| 2024-05-20 | 340 | 130.975 | 130.66 | 131.29 | 0% | 0.958 | -0.055 | 0.36 | 1 | 0 |
| 2024-05-20 | 345 | 126.51 | 126.2 | 126.82 | 0% | 0.952 | -0.057 | 0.407 | 1 | 0 |
| 2024-05-20 | 350 | 122.08 | 121.77 | 122.39 | 0% | 0.945 | -0.059 | 0.457 | 9 | 0 |
| 2024-05-20 | 355 | 117.67 | 117.36 | 117.98 | 0% | 0.937 | -0.06 | 0.506 | 5 | 0 |
| 2024-05-20 | 360 | 113.29 | 112.98 | 113.6 | 0% | 0.929 | -0.062 | 0.557 | 5 | 0 |
| 2024-05-20 | 365 | 108.945 | 108.64 | 109.25 | 0% | 0.921 | -0.064 | 0.609 | 1 | 0 |
| 2024-05-20 | 370 | 104.635 | 104.33 | 104.94 | 0% | 0.912 | -0.066 | 0.662 | 0 | 0 |
| 2024-05-20 | 375 | 100.365 | 100.06 | 100.67 | +2.5% | 0.903 | -0.067 | 0.712 | 4 | 2 |
| 2024-05-20 | 380 | 96.14 | 95.84 | 96.44 | 0% | 0.892 | -0.069 | 0.773 | 3 | 0 |
| 2024-05-20 | 385 | 91.96 | 91.66 | 92.26 | 0% | 0.88 | -0.071 | 0.831 | 0 | 0 |
| 2024-05-20 | 390 | 87.825 | 87.52 | 88.13 | 0% | 0.869 | -0.072 | 0.888 | 1 | 0 |
| 2024-05-20 | 395 | 83.75 | 83.45 | 84.05 | 0% | 0.856 | -0.074 | 0.947 | 1 | 0 |
| 2024-05-20 | 400 | 79.73 | 79.43 | 80.03 | 0% | 0.842 | -0.075 | 1.007 | 16 | 0 |
| 2024-05-20 | 401 | 78.93 | 78.63 | 79.23 | 0% | 0.84 | -0.075 | 1.018 | 16 | 0 |
| 2024-05-20 | 402 | 78.135 | 77.84 | 78.43 | 0% | 0.837 | -0.075 | 1.03 | 0 | 0 |
| 2024-05-20 | 403 | 77.34 | 77.04 | 77.64 | 0% | 0.834 | -0.076 | 1.042 | 2 | 0 |
| 2024-05-20 | 404 | 76.555 | 76.26 | 76.85 | 0% | 0.831 | -0.076 | 1.054 | 0 | 0 |
| 2024-05-20 | 405 | 75.765 | 75.47 | 76.06 | 0% | 0.828 | -0.076 | 1.066 | 0 | 0 |
| 2024-05-20 | 406 | 74.98 | 74.69 | 75.27 | 0% | 0.825 | -0.076 | 1.078 | 3 | 0 |
| 2024-05-20 | 407 | 74.205 | 73.91 | 74.5 | 0% | 0.822 | -0.077 | 1.09 | 0 | 0 |
| 2024-05-20 | 408 | 73.42 | 73.13 | 73.71 | 0% | 0.819 | -0.077 | 1.102 | 0 | 0 |
| 2024-05-20 | 409 | 72.645 | 72.35 | 72.94 | 0% | 0.816 | -0.077 | 1.114 | 0 | 0 |
| 2024-05-20 | 410 | 71.87 | 71.58 | 72.16 | 0% | 0.812 | -0.078 | 1.129 | 27 | 2 |
| 2024-05-20 | 411 | 71.1 | 70.81 | 71.39 | 0% | 0.81 | -0.078 | 1.137 | 1 | 0 |
| 2024-05-20 | 412 | 70.33 | 70.04 | 70.62 | 0% | 0.807 | -0.078 | 1.149 | 0 | 0 |
| 2024-05-20 | 413 | 69.57 | 69.28 | 69.86 | 0% | 0.803 | -0.078 | 1.161 | 0 | 0 |
| 2024-05-20 | 414 | 68.8 | 68.51 | 69.09 | 0% | 0.8 | -0.078 | 1.172 | 5 | 0 |
| 2024-05-20 | 415 | 68.05 | 67.76 | 68.34 | 0% | 0.797 | -0.078 | 1.184 | 122 | 0 |
| 2024-05-20 | 416 | 67.29 | 67 | 67.58 | 0% | 0.793 | -0.079 | 1.196 | 1 | 0 |
| 2024-05-20 | 417 | 66.54 | 66.25 | 66.83 | 0% | 0.79 | -0.079 | 1.208 | 0 | 0 |
| 2024-05-20 | 418 | 65.785 | 65.5 | 66.07 | 0% | 0.787 | -0.079 | 1.219 | 1 | 0 |
| 2024-05-20 | 419 | 65.04 | 64.75 | 65.33 | 0% | 0.781 | -0.079 | 1.236 | 1 | 1 |
| 2024-05-20 | 420 | 64.295 | 64.01 | 64.58 | 0% | 0.78 | -0.079 | 1.242 | 14 | 0 |
| 2024-05-20 | 421 | 63.555 | 63.27 | 63.84 | 0% | 0.776 | -0.079 | 1.254 | 0 | 0 |
| 2024-05-20 | 422 | 62.815 | 62.53 | 63.1 | 0% | 0.773 | -0.08 | 1.265 | 0 | 0 |
| 2024-05-20 | 423 | 62.085 | 61.8 | 62.37 | 0% | 0.769 | -0.08 | 1.276 | 1 | 0 |
| 2024-05-20 | 424 | 61.355 | 61.07 | 61.64 | 0% | 0.765 | -0.08 | 1.288 | 18 | 0 |
| 2024-05-20 | 425 | 60.625 | 60.34 | 60.91 | 0% | 0.762 | -0.08 | 1.299 | 9 | 0 |
| 2024-05-20 | 426 | 59.905 | 59.62 | 60.19 | 0% | 0.758 | -0.08 | 1.31 | 4 | 0 |
| 2024-05-20 | 427 | 59.185 | 58.9 | 59.47 | 0% | 0.754 | -0.08 | 1.321 | 5 | 0 |
| 2024-05-20 | 428 | 58.465 | 58.18 | 58.75 | 0% | 0.75 | -0.08 | 1.332 | 1 | 0 |
| 2024-05-20 | 429 | 57.75 | 57.47 | 58.03 | 0% | 0.747 | -0.08 | 1.343 | 1 | 0 |
| 2024-05-20 | 430 | 57.04 | 56.76 | 57.32 | 0% | 0.743 | -0.081 | 1.354 | 29 | 0 |
| 2024-05-20 | 431 | 56.34 | 56.06 | 56.62 | 0% | 0.739 | -0.081 | 1.365 | 0 | 0 |
| 2024-05-20 | 432 | 55.63 | 55.35 | 55.91 | 0% | 0.735 | -0.081 | 1.375 | 0 | 0 |
| 2024-05-20 | 433 | 54.93 | 54.65 | 55.21 | +4.9% | 0.731 | -0.081 | 1.386 | 8 | 4 |
| 2024-05-20 | 434 | 54.24 | 53.96 | 54.52 | 0% | 0.726 | -0.081 | 1.398 | 0 | 1 |
| 2024-05-20 | 435 | 53.55 | 53.27 | 53.83 | 0% | 0.723 | -0.081 | 1.406 | 17 | 0 |
| 2024-05-20 | 436 | 52.86 | 52.58 | 53.14 | 0% | 0.719 | -0.081 | 1.417 | 1 | 0 |
| 2024-05-20 | 437 | 52.175 | 51.9 | 52.45 | 0% | 0.715 | -0.081 | 1.427 | 5 | 0 |
| 2024-05-20 | 438 | 51.495 | 51.22 | 51.77 | 0% | 0.71 | -0.081 | 1.437 | 14 | 0 |
| 2024-05-20 | 439 | 50.82 | 50.54 | 51.1 | 0% | 0.706 | -0.081 | 1.446 | 8,003 | 0 |
| 2024-05-20 | 440 | 50.145 | 49.87 | 50.42 | 0% | 0.702 | -0.081 | 1.456 | 8,005 | 0 |
| 2024-05-20 | 441 | 49.475 | 49.2 | 49.75 | 0% | 0.698 | -0.081 | 1.465 | 13 | 0 |
| 2024-05-20 | 442 | 48.815 | 48.54 | 49.09 | 0% | 0.693 | -0.081 | 1.475 | 1 | 0 |
| 2024-05-20 | 443 | 48.155 | 47.88 | 48.43 | 0% | 0.689 | -0.081 | 1.484 | 15 | 0 |
| 2024-05-20 | 444 | 47.495 | 47.22 | 47.77 | 0% | 0.685 | -0.081 | 1.493 | 1 | 0 |
| 2024-05-20 | 445 | 46.845 | 46.57 | 47.12 | 0% | 0.68 | -0.081 | 1.502 | 17 | 0 |
| 2024-05-20 | 446 | 46.21 | 45.95 | 46.47 | 0% | 0.676 | -0.081 | 1.511 | 0 | 0 |
| 2024-05-20 | 447 | 45.56 | 45.29 | 45.83 | 0% | 0.671 | -0.081 | 1.519 | 3 | 0 |
| 2024-05-20 | 448 | 44.92 | 44.65 | 45.19 | 0% | 0.667 | -0.081 | 1.528 | 0 | 0 |
| 2024-05-20 | 449 | 44.285 | 44.02 | 44.55 | 0% | 0.662 | -0.081 | 1.536 | 0 | 0 |
| 2024-05-20 | 450 | 43.655 | 43.39 | 43.92 | 0% | 0.658 | -0.081 | 1.544 | 17 | 0 |
| 2024-05-20 | 451 | 43.045 | 42.79 | 43.3 | 0% | 0.653 | -0.081 | 1.552 | 1 | 0 |
| 2024-05-20 | 452 | 42.41 | 42.15 | 42.67 | 0% | 0.648 | -0.081 | 1.56 | 7 | 0 |
| 2024-05-20 | 453 | 41.81 | 41.56 | 42.06 | 0% | 0.644 | -0.081 | 1.567 | 0 | 0 |
| 2024-05-20 | 454 | 41.17 | 40.9 | 41.44 | 0% | 0.639 | -0.081 | 1.574 | 15 | 15 |
| 2024-05-20 | 455 | 40.575 | 40.31 | 40.84 | +8.1% | 0.634 | -0.08 | 1.581 | 3 | 31 |
| 2024-05-20 | 456 | 39.985 | 39.73 | 40.24 | 0% | 0.63 | -0.08 | 1.588 | 0 | 0 |
| 2024-05-20 | 457 | 39.375 | 39.11 | 39.64 | 0% | 0.625 | -0.08 | 1.595 | 1 | 0 |
| 2024-05-20 | 458 | 38.78 | 38.52 | 39.04 | 0% | 0.62 | -0.08 | 1.601 | 0 | 1 |
| 2024-05-20 | 459 | 38.19 | 37.93 | 38.45 | 0% | 0.615 | -0.08 | 1.608 | 0 | 0 |
| 2024-05-20 | 460 | 37.61 | 37.35 | 37.87 | 0% | 0.61 | -0.08 | 1.614 | 28 | 1 |
| 2024-05-20 | 461 | 37.03 | 36.77 | 37.29 | 0% | 0.605 | -0.08 | 1.619 | 1 | 0 |
| 2024-05-20 | 462 | 36.45 | 36.19 | 36.71 | 0% | 0.6 | -0.079 | 1.625 | 0 | 0 |
| 2024-05-20 | 463 | 35.88 | 35.62 | 36.14 | 0% | 0.595 | -0.079 | 1.63 | 0 | 0 |
| 2024-05-20 | 464 | 35.32 | 35.06 | 35.58 | 0% | 0.59 | -0.079 | 1.635 | 0 | 0 |
| 2024-05-20 | 465 | 34.76 | 34.5 | 35.02 | 0% | 0.585 | -0.079 | 1.64 | 117 | 0 |
| 2024-05-20 | 466 | 34.215 | 33.97 | 34.46 | 0% | 0.58 | -0.079 | 1.644 | 27 | 0 |
| 2024-05-20 | 467 | 33.665 | 33.42 | 33.91 | 0% | 0.575 | -0.078 | 1.649 | 0 | 0 |
| 2024-05-20 | 468 | 33.11 | 32.86 | 33.36 | 0% | 0.57 | -0.078 | 1.653 | 1 | 0 |
| 2024-05-20 | 469 | 32.585 | 32.34 | 32.83 | 0% | 0.565 | -0.078 | 1.656 | 0 | 0 |
| 2024-05-20 | 470 | 32.045 | 31.79 | 32.3 | 0% | 0.56 | -0.078 | 1.66 | 4 | 0 |
| 2024-05-20 | 471 | 31.51 | 31.26 | 31.76 | 0% | 0.555 | -0.077 | 1.663 | 1 | 0 |
| 2024-05-20 | 472 | 30.985 | 30.73 | 31.24 | 0% | 0.55 | -0.077 | 1.666 | 0 | 0 |
| 2024-05-20 | 473 | 30.47 | 30.22 | 30.72 | 0% | 0.544 | -0.077 | 1.669 | 0 | 0 |
| 2024-05-20 | 474 | 29.95 | 29.7 | 30.2 | 0% | 0.539 | -0.077 | 1.671 | 0 | 0 |
| 2024-05-20 | 475 | 29.445 | 29.19 | 29.7 | 0% | 0.534 | -0.076 | 1.673 | 3 | 0 |
| 2024-05-20 | 476 | 28.94 | 28.69 | 29.19 | 0% | 0.529 | -0.076 | 1.675 | 4 | 0 |
| 2024-05-20 | 477 | 28.45 | 28.21 | 28.69 | 0% | 0.523 | -0.076 | 1.676 | 0 | 0 |
| 2024-05-20 | 478 | 27.955 | 27.71 | 28.2 | 0% | 0.518 | -0.075 | 1.678 | 0 | 0 |
| 2024-05-20 | 479 | 27.46 | 27.21 | 27.71 | 0% | 0.513 | -0.075 | 1.679 | 1 | 0 |
| 2024-05-20 | 480 | 26.99 | 26.75 | 27.23 | 0% | 0.508 | -0.075 | 1.679 | 11 | 0 |
| 2024-05-20 | 481 | 26.51 | 26.27 | 26.75 | 0% | 0.502 | -0.074 | 1.679 | 0 | 0 |
| 2024-05-20 | 482 | 26.045 | 25.8 | 26.29 | 0% | 0.497 | -0.074 | 1.679 | 0 | 0 |
| 2024-05-20 | 483 | 25.57 | 25.33 | 25.81 | 0% | 0.492 | -0.074 | 1.679 | 0 | 0 |
| 2024-05-20 | 484 | 25.11 | 24.87 | 25.35 | 0% | 0.486 | -0.073 | 1.679 | 0 | 0 |
| 2024-05-20 | 485 | 24.65 | 24.41 | 24.89 | 0% | 0.481 | -0.073 | 1.678 | 1 | 0 |
| 2024-05-20 | 486 | 24.2 | 23.96 | 24.44 | 0% | 0.476 | -0.073 | 1.677 | 0 | 0 |
| 2024-05-20 | 487 | 23.76 | 23.52 | 24 | 0% | 0.47 | -0.072 | 1.675 | 0 | 0 |
| 2024-05-20 | 488 | 23.32 | 23.08 | 23.56 | 0% | 0.465 | -0.072 | 1.673 | 1 | 2 |
| 2024-05-20 | 490 | 22.465 | 22.23 | 22.7 | 0% | 0.454 | -0.071 | 1.669 | 162 | 0 |
| 2024-05-20 | 495 | 20.405 | 20.17 | 20.64 | 0% | 0.428 | -0.069 | 1.653 | 2 | 0 |
| 2024-05-20 | 500 | 18.485 | 18.26 | 18.71 | 0% | 0.401 | -0.066 | 1.629 | 189 | 0 |
| 2024-05-20 | 505 | 16.695 | 16.47 | 16.92 | 0% | 0.375 | -0.064 | 1.598 | 267 | 0 |
| 2024-05-20 | 510 | 15.05 | 14.83 | 15.27 | 0% | 0.35 | -0.061 | 1.561 | 127 | 0 |
| 2024-05-20 | 515 | 13.525 | 13.31 | 13.74 | 0% | 0.325 | -0.058 | 1.517 | 25 | 3 |
| 2024-05-20 | 520 | 12.12 | 11.91 | 12.33 | 0% | 0.301 | -0.055 | 1.468 | 95 | 0 |
| 2024-05-20 | 525 | 10.835 | 10.63 | 11.04 | 0% | 0.278 | -0.053 | 1.413 | 29 | 0 |
| 2024-05-20 | 530 | 9.67 | 9.47 | 9.87 | 0% | 0.256 | -0.05 | 1.355 | 10 | 0 |
| 2024-05-20 | 535 | 8.615 | 8.42 | 8.81 | 0% | 0.235 | -0.047 | 1.294 | 5 | 0 |
| 2024-05-20 | 540 | 7.67 | 7.48 | 7.86 | 0% | 0.215 | -0.044 | 1.231 | 50 | 0 |
| 2024-05-20 | 545 | 6.815 | 6.63 | 7 | 0% | 0.196 | -0.041 | 1.167 | 97 | 0 |
| 2024-05-20 | 550 | 6.05 | 5.87 | 6.23 | 0% | 0.179 | -0.038 | 1.102 | 57 | 0 |
| 2024-05-20 | 555 | 5.365 | 5.19 | 5.54 | 0% | 0.163 | -0.036 | 1.037 | 363 | 0 |
| 2024-05-20 | 560 | 4.76 | 4.59 | 4.93 | 0% | 0.148 | -0.033 | 0.973 | 66 | 0 |
| 2024-05-20 | 565 | 4.215 | 4.05 | 4.38 | 0% | 0.134 | -0.031 | 0.91 | 6 | 0 |
| 2024-05-20 | 570 | 3.74 | 3.58 | 3.9 | 0% | 0.121 | -0.028 | 0.846 | 28 | 4 |
| 2024-05-20 | 575 | 3.31 | 3.15 | 3.47 | 0% | 0.112 | -0.027 | 0.802 | 7 | 226 |
