| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.59 | 0 | 1 | 54 | 191 | 144 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 490 | 494.1 | 489.2 | 499 | 0% | 0.973 | -0.527 | 0.167 | 0 | 0 |
| 2024-05-17 | 500 | 484.65 | 480 | 489.3 | 0% | 0.996 | -0.135 | 0.034 | 0 | 0 |
| 2024-05-17 | 510 | 474.75 | 470 | 479.5 | 0% | 0.995 | -0.144 | 0.038 | 0 | 0 |
| 2024-05-17 | 520 | 464.7 | 460 | 469.4 | 0% | 0.996 | -0.134 | 0.034 | 0 | 0 |
| 2024-05-17 | 530 | 454.7 | 450 | 459.4 | 0% | 0.996 | -0.13 | 0.032 | 0 | 0 |
| 2024-05-17 | 540 | 444.9 | 440 | 449.8 | 0% | 0.994 | -0.152 | 0.043 | 0 | 0 |
| 2024-05-17 | 550 | 434.9 | 430 | 439.8 | 0% | 0.995 | -0.148 | 0.042 | 0 | 0 |
| 2024-05-17 | 560 | 424.9 | 420 | 429.8 | 0% | 0.995 | -0.144 | 0.04 | 0 | 0 |
| 2024-05-17 | 570 | 414.9 | 410 | 419.8 | 0% | 0.995 | -0.14 | 0.038 | 0 | 0 |
| 2024-05-17 | 580 | 404.9 | 400 | 409.8 | 0% | 0.995 | -0.136 | 0.036 | 0 | 0 |
| 2024-05-17 | 590 | 394.95 | 390 | 399.9 | 0% | 0.995 | -0.139 | 0.038 | 0 | 0 |
| 2024-05-17 | 600 | 384.9 | 380 | 389.8 | 0% | 0.996 | -0.128 | 0.032 | 0 | 0 |
| 2024-05-17 | 610 | 374.95 | 370 | 379.9 | 0% | 0.996 | -0.131 | 0.033 | 0 | 0 |
| 2024-05-17 | 620 | 364.9 | 360 | 369.8 | 0% | 0.997 | -0.12 | 0.025 | 0 | 0 |
| 2024-05-17 | 630 | 355 | 350 | 360 | 0% | 0.996 | -0.13 | 0.032 | 0 | 0 |
| 2024-05-17 | 640 | 345 | 340 | 350 | 0% | 0.996 | -0.125 | 0.029 | 0 | 0 |
| 2024-05-17 | 650 | 335 | 330 | 340 | 0% | 0.997 | -0.121 | 0.025 | 0 | 0 |
| 2024-05-17 | 660 | 325 | 320 | 330 | 0% | 0.998 | -0.117 | 0.021 | 0 | 0 |
| 2024-05-17 | 670 | 315 | 310 | 320 | 0% | 0.998 | -0.112 | 0.016 | 0 | 0 |
| 2024-05-17 | 680 | 305.05 | 300.1 | 310 | 0% | 0.998 | -0.115 | 0.018 | 0 | 0 |
| 2024-05-17 | 690 | 295.05 | 290.1 | 300 | 0% | 0.999 | -0.11 | 0.011 | 0 | 0 |
| 2024-05-17 | 700 | 285.05 | 280.1 | 290 | 0% | 1 | -0.103 | 0.002 | 0 | 0 |
| 2024-05-17 | 710 | 275.05 | 270.1 | 280 | 0% | 0.949 | -0.505 | 0.28 | 0 | 0 |
| 2024-05-17 | 720 | 265.1 | 260.2 | 270 | 0% | 0.948 | -0.5 | 0.286 | 0 | 0 |
| 2024-05-17 | 730 | 255.55 | 251 | 260.1 | 0% | 0.991 | -0.161 | 0.063 | 0 | 0 |
| 2024-05-17 | 740 | 245.7 | 241 | 250.4 | 0% | 0.989 | -0.174 | 0.077 | 0 | 0 |
| 2024-05-17 | 750 | 235.5 | 231 | 240 | 0% | 0.993 | -0.148 | 0.051 | 0 | 0 |
| 2024-05-17 | 760 | 225.85 | 221 | 230.7 | 0% | 0.987 | -0.183 | 0.091 | 0 | 0 |
| 2024-05-17 | 770 | 215.95 | 211 | 220.9 | 0% | 0.985 | -0.19 | 0.101 | 0 | 0 |
| 2024-05-17 | 780 | 206 | 201 | 211 | 0% | 0.984 | -0.191 | 0.105 | 0 | 0 |
| 2024-05-17 | 790 | 196 | 191 | 201 | 0% | 0.984 | -0.188 | 0.105 | 0 | 0 |
| 2024-05-17 | 800 | 186 | 181 | 191 | 0% | 0.984 | -0.185 | 0.105 | 0 | 0 |
| 2024-05-17 | 810 | 176 | 171 | 181 | 0% | 0.985 | -0.182 | 0.104 | 0 | 0 |
| 2024-05-17 | 820 | 166.2 | 161.4 | 171 | 0% | 0.98 | -0.197 | 0.129 | 0 | 0 |
| 2024-05-17 | 830 | 156.25 | 151.5 | 161 | 0% | 0.979 | -0.198 | 0.137 | 0 | 0 |
| 2024-05-17 | 840 | 146.05 | 141.1 | 151 | 0% | 0.984 | -0.177 | 0.109 | 0 | 0 |
| 2024-05-17 | 850 | 136.1 | 131.2 | 141 | 0% | 0.982 | -0.178 | 0.117 | 0 | 0 |
| 2024-05-17 | 860 | 126.3 | 121.6 | 131 | 0% | 0.976 | -0.193 | 0.149 | 0 | 0 |
| 2024-05-17 | 870 | 116.8 | 112 | 121.6 | 0% | 0.963 | -0.228 | 0.218 | 12 | 0 |
| 2024-05-17 | 880 | 107.15 | 102.3 | 112 | 0% | 0.952 | -0.247 | 0.266 | 0 | 0 |
| 2024-05-17 | 890 | 97.25 | 92.5 | 102 | 0% | 0.947 | -0.249 | 0.288 | 0 | 0 |
| 2024-05-17 | 900 | 88.05 | 83.1 | 93 | 0% | 0.925 | -0.288 | 0.38 | 0 | 0 |
| 2024-05-17 | 910 | 78.3 | 73.6 | 83 | 0% | 0.913 | -0.293 | 0.422 | 0 | 0 |
| 2024-05-17 | 920 | 68.65 | 65 | 72.3 | 0% | 0.898 | -0.3 | 0.477 | 0 | 0 |
| 2024-05-17 | 930 | 60.65 | 56 | 65.3 | 0% | 0.848 | -0.365 | 0.629 | 0 | 0 |
| 2024-05-17 | 940 | 52.55 | 48.1 | 57 | 0% | 0.801 | -0.405 | 0.745 | 0 | 0 |
| 2024-05-17 | 950 | 44.5 | 40 | 49 | 0% | 0.753 | -0.429 | 0.844 | 0 | 0 |
| 2024-05-17 | 960 | 36.3 | 33 | 39.6 | 0% | 0.702 | -0.433 | 0.927 | 10 | 0 |
| 2024-05-17 | 970 | 29.65 | 26 | 33.3 | 0% | 0.633 | -0.45 | 1.006 | 0 | 0 |
| 2024-05-17 | 980 | 23.35 | 20.2 | 26.5 | 0% | 0.559 | -0.447 | 1.054 | 10 | 0 |
| 2024-05-17 | 990 | 19 | 14.6 | 23.4 | 0% | 0.482 | -0.451 | 1.065 | 10 | 0 |
| 2024-05-17 | 1,000 | 13.7 | 10.8 | 16.6 | 0% | 0.401 | -0.409 | 1.032 | 0 | 0 |
| 2024-05-17 | 1,010 | 9.7 | 6.8 | 12.6 | 0% | 0.32 | -0.361 | 0.956 | 2 | 0 |
| 2024-05-17 | 1,020 | 7.4 | 4 | 10.8 | 0% | 0.257 | -0.328 | 0.862 | 1 | 0 |
| 2024-05-17 | 1,030 | 5.325 | 2.05 | 8.6 | 0% | 0.199 | -0.282 | 0.746 | 1 | 0 |
| 2024-05-17 | 1,040 | 3.825 | 0.05 | 7.6 | 0% | 0.152 | -0.237 | 0.628 | 2 | 0 |
| 2024-05-17 | 1,050 | 3.575 | 0.05 | 7.1 | 0% | 0.134 | -0.236 | 0.577 | 1 | 0 |
| 2024-05-17 | 1,060 | 2.975 | 0.05 | 5.9 | 0% | 0.111 | -0.214 | 0.506 | 3 | 0 |
| 2024-05-17 | 1,070 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-17 | 1,080 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,090 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,100 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,110 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,120 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,130 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,140 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,160 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,180 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,200 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,220 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,240 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 1,260 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
