| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.6 | 0 | 9 | 522 | 1,014 | 160 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 440 | 4.2 | 0 | 8.4 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-22 | 450 | 5.025 | 1.55 | 8.5 | 0% | -0.011 | -0.013 | 0.303 | 5 | 5 |
| 2024-05-22 | 460 | 4.3 | 0 | 8.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 470 | 5.175 | 1.65 | 8.7 | 0% | -0.012 | -0.014 | 0.328 | 1 | 1 |
| 2024-05-22 | 480 | 5.3 | 1.8 | 8.8 | 0% | -0.027 | -0.031 | 0.63 | 0 | 0 |
| 2024-05-22 | 490 | 5.4 | 1.8 | 9 | 0% | -0.014 | -0.015 | 0.371 | 12 | 3 |
| 2024-05-22 | 500 | 5.475 | 1.75 | 9.2 | 0% | -0.029 | -0.031 | 0.669 | 1 | 0 |
| 2024-05-22 | 510 | 4.7 | 0 | 9.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 520 | 5.75 | 1.9 | 9.6 | 0% | -0.031 | -0.032 | 0.716 | 0 | 0 |
| 2024-05-22 | 530 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-22 | 540 | 5.025 | 0.05 | 10 | 0% | -0.03 | -0.028 | 0.692 | 9 | 0 |
| 2024-05-22 | 550 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-22 | 560 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-22 | 570 | 5.025 | 0.05 | 10 | 0% | -0.032 | -0.028 | 0.737 | 9 | 0 |
| 2024-05-22 | 580 | 5.025 | 0.05 | 10 | 0% | -0.033 | -0.027 | 0.752 | 9 | 0 |
| 2024-05-22 | 590 | 5.025 | 0.05 | 10 | 0% | -0.034 | -0.027 | 0.768 | 7 | 0 |
| 2024-05-22 | 600 | 5.025 | 0.05 | 10 | 0% | -0.035 | -0.027 | 0.785 | 4 | 0 |
| 2024-05-22 | 610 | 6 | 1 | 11 | 0% | -0.04 | -0.03 | 0.881 | 8 | 0 |
| 2024-05-22 | 620 | 6 | 1 | 11 | 0% | -0.041 | -0.03 | 0.9 | 7 | 0 |
| 2024-05-22 | 630 | 7 | 2 | 12 | 0% | -0.047 | -0.033 | 0.996 | 3 | 0 |
| 2024-05-22 | 640 | 7 | 2 | 12 | 0% | -0.048 | -0.033 | 1.017 | 0 | 0 |
| 2024-05-22 | 650 | 8 | 3 | 13 | 0% | -0.054 | -0.036 | 1.11 | 0 | 0 |
| 2024-05-22 | 660 | 8 | 3 | 13 | 0% | -0.055 | -0.035 | 1.134 | 0 | 0 |
| 2024-05-22 | 670 | 9 | 4 | 14 | 0% | -0.061 | -0.038 | 1.226 | 4 | 0 |
| 2024-05-22 | 680 | 10 | 5 | 15 | 0% | -0.067 | -0.041 | 1.316 | 13 | 0 |
| 2024-05-22 | 690 | 11 | 6 | 16 | 0% | -0.072 | -0.043 | 1.403 | 25 | 0 |
| 2024-05-22 | 700 | 12 | 7 | 17 | 0% | -0.078 | -0.045 | 1.488 | 45 | 0 |
| 2024-05-22 | 710 | 13 | 8 | 18 | 0% | -0.084 | -0.047 | 1.573 | 17 | 0 |
| 2024-05-22 | 720 | 14 | 9 | 19 | 0% | -0.09 | -0.049 | 1.656 | 25 | 0 |
| 2024-05-22 | 730 | 15 | 10 | 20 | 0% | -0.096 | -0.051 | 1.738 | 7 | 0 |
| 2024-05-22 | 740 | 16 | 11 | 21 | 0% | -0.103 | -0.052 | 1.82 | 3 | 0 |
| 2024-05-22 | 750 | 17 | 12 | 22 | 0% | -0.109 | -0.053 | 1.901 | 42 | 0 |
| 2024-05-22 | 760 | 18 | 13 | 23 | 0% | -0.116 | -0.055 | 1.981 | 7 | 0 |
| 2024-05-22 | 770 | 20 | 15 | 25 | 0% | -0.126 | -0.058 | 2.099 | 8 | 0 |
| 2024-05-22 | 780 | 21 | 16 | 26 | 0% | -0.133 | -0.059 | 2.178 | 4 | 0 |
| 2024-05-22 | 790 | 23 | 18 | 28 | 0% | -0.143 | -0.061 | 2.289 | 110 | 0 |
| 2024-05-22 | 800 | 25 | 20 | 30 | 0% | -0.153 | -0.063 | 2.396 | 23 | 0 |
| 2024-05-22 | 810 | 26 | 21 | 31 | 0% | -0.161 | -0.064 | 2.472 | 19 | 0 |
| 2024-05-22 | 820 | 28 | 23 | 33 | 0% | -0.171 | -0.065 | 2.574 | 24 | 0 |
| 2024-05-22 | 830 | 30 | 25 | 35 | 0% | -0.182 | -0.067 | 2.673 | 23 | 0 |
| 2024-05-22 | 840 | 32 | 27 | 37 | 0% | -0.193 | -0.068 | 2.769 | 95 | 0 |
| 2024-05-22 | 850 | 35 | 30 | 40 | 0% | -0.206 | -0.071 | 2.88 | 43 | 0 |
| 2024-05-22 | 860 | 37 | 32 | 42 | 0% | -0.217 | -0.071 | 2.97 | 16 | 0 |
| 2024-05-22 | 870 | 39 | 34 | 44 | 0% | -0.229 | -0.072 | 3.055 | 26 | 0 |
| 2024-05-22 | 880 | 42 | 37 | 47 | 0% | -0.242 | -0.073 | 3.152 | 48 | 0 |
| 2024-05-22 | 890 | 45 | 40 | 50 | 0% | -0.256 | -0.074 | 3.244 | 5 | 0 |
| 2024-05-22 | 900 | 48 | 43 | 53 | 0% | -0.27 | -0.075 | 3.33 | 6 | 0 |
| 2024-05-22 | 910 | 50.45 | 46 | 54.9 | 0% | -0.284 | -0.075 | 3.403 | 19 | 0 |
| 2024-05-22 | 920 | 54 | 49 | 59 | 0% | -0.299 | -0.076 | 3.483 | 10 | 0 |
| 2024-05-22 | 930 | 57 | 52 | 62 | 0% | -0.314 | -0.076 | 3.557 | 26 | 0 |
| 2024-05-22 | 940 | 60.5 | 56 | 65 | 0% | -0.329 | -0.076 | 3.626 | 66 | 0 |
| 2024-05-22 | 950 | 64 | 59 | 69 | 0% | -0.346 | -0.076 | 3.684 | 1 | 0 |
| 2024-05-22 | 960 | 68 | 63 | 73 | 0% | -0.363 | -0.076 | 3.74 | 9 | 0 |
| 2024-05-22 | 970 | 71.5 | 67 | 76 | 0% | -0.38 | -0.075 | 3.788 | 19 | 0 |
| 2024-05-22 | 980 | 76 | 71 | 81 | 0% | -0.398 | -0.075 | 3.824 | 15 | 0 |
| 2024-05-22 | 1,000 | 84 | 79 | 89 | 0% | -0.435 | -0.072 | 3.882 | 79 | 0 |
| 2024-05-22 | 1,020 | 94 | 89 | 99 | 0% | -0.473 | -0.07 | 3.905 | 19 | 0 |
| 2024-05-22 | 1,040 | 104 | 99 | 109 | 0% | -0.511 | -0.065 | 3.9 | 0 | 0 |
| 2024-05-22 | 1,060 | 115 | 110 | 120 | 0% | -0.564 | -0.062 | 3.741 | 0 | 0 |
| 2024-05-22 | 1,080 | 127 | 122 | 132 | 0% | -0.599 | -0.057 | 3.69 | 0 | 0 |
| 2024-05-22 | 1,100 | 140 | 135 | 145 | 0% | -0.632 | -0.051 | 3.607 | 0 | 0 |
| 2024-05-22 | 1,120 | 154 | 149 | 159 | 0% | -0.7 | -0.046 | 3.137 | 0 | 0 |
| 2024-05-22 | 1,140 | 169 | 164 | 174 | 0% | -0.728 | -0.04 | 3.02 | 0 | 0 |
| 2024-05-22 | 1,160 | 184 | 179 | 189 | 0% | -0.795 | -0.031 | 2.44 | 1 | 0 |
| 2024-05-22 | 1,180 | 200 | 195 | 205 | 0% | -0.829 | -0.023 | 2.176 | 0 | 0 |
| 2024-05-22 | 1,200 | 218 | 213 | 223 | 0% | -0.898 | -0.015 | 1.374 | 0 | 0 |
| 2024-05-22 | 1,220 | 236 | 231 | 241 | 0% | -0.835 | -0.029 | 2.139 | 0 | 0 |
| 2024-05-22 | 1,240 | 256 | 251 | 261 | 0% | -0.84 | -0.03 | 2.1 | 0 | 0 |
| 2024-05-22 | 1,260 | 276 | 271 | 281 | 0% | -0.845 | -0.031 | 2.065 | 0 | 0 |
| 2024-05-22 | 1,280 | 296 | 291 | 301 | 0% | -0.849 | -0.033 | 2.033 | 0 | 0 |
| 2024-05-22 | 1,300 | 316 | 311 | 321 | 0% | -0.852 | -0.034 | 2.004 | 0 | 0 |
| 2024-05-22 | 1,320 | 336 | 331 | 341 | 0% | -0.855 | -0.035 | 1.977 | 0 | 0 |
| 2024-05-22 | 1,340 | 356 | 351 | 361 | 0% | -0.856 | -0.036 | 1.985 | 0 | 0 |
| 2024-05-22 | 1,360 | 376 | 371 | 381 | 0% | -0.859 | -0.037 | 1.962 | 0 | 0 |
| 2024-05-22 | 1,380 | 396 | 391 | 401 | 0% | -0.861 | -0.038 | 1.941 | 0 | 0 |
| 2024-05-22 | 1,400 | 416 | 411 | 421 | 0% | -0.863 | -0.039 | 1.922 | 0 | 0 |
| 2024-05-22 | 1,420 | 436 | 431 | 441 | 0% | -0.865 | -0.04 | 1.904 | 0 | 0 |
| 2024-05-22 | 1,440 | 456 | 451 | 461 | 0% | -0.867 | -0.041 | 1.887 | 0 | 0 |
| 2024-05-22 | 1,460 | 476 | 471 | 481 | 0% | -0.869 | -0.042 | 1.872 | 0 | 0 |
| 2024-05-22 | 1,480 | 496 | 491 | 501 | 0% | -0.87 | -0.043 | 1.858 | 0 | 0 |
