| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 9.78 | 500,385 | 573,144 | 58,463 | 97,401 | 218 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 444 | 85.81 | 85.58 | 86.04 | 0% | 0 | 0 | 0 | 0 | 4 |
| 2024-05-20 | 445 | 84.81 | 84.58 | 85.04 | 0% | 0 | 0 | 0 | 0 | 3 |
| 2024-05-20 | 446 | 83.81 | 83.58 | 84.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 447 | 82.81 | 82.58 | 83.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 448 | 81.81 | 81.58 | 82.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 449 | 80.81 | 80.58 | 81.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 450 | 79.81 | 79.58 | 80.04 | 0% | 0 | 0 | 0 | 0 | 4 |
| 2024-05-20 | 451 | 78.81 | 78.58 | 79.04 | 0% | 0 | 0 | 0 | 1 | 1 |
| 2024-05-20 | 452 | 77.81 | 77.58 | 78.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 453 | 76.81 | 76.58 | 77.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 454 | 75.81 | 75.58 | 76.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 455 | 74.81 | 74.58 | 75.04 | 0% | 0 | 0 | 0 | 0 | 1 |
| 2024-05-20 | 456 | 73.81 | 73.58 | 74.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 457 | 72.81 | 72.58 | 73.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 458 | 71.81 | 71.58 | 72.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 459 | 70.81 | 70.58 | 71.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 460 | 69.81 | 69.58 | 70.04 | 0% | 0 | 0 | 0 | 0 | 1 |
| 2024-05-20 | 461 | 68.81 | 68.58 | 69.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 462 | 67.81 | 67.58 | 68.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 463 | 66.81 | 66.58 | 67.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 464 | 65.81 | 65.58 | 66.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 465 | 64.81 | 64.58 | 65.04 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 466 | 63.815 | 63.58 | 64.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 467 | 62.815 | 62.58 | 63.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 468 | 61.815 | 61.58 | 62.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 469 | 60.815 | 60.58 | 61.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 470 | 59.815 | 59.58 | 60.05 | 0% | 0 | 0 | 0 | 1 | 13 |
| 2024-05-20 | 471 | 58.815 | 58.58 | 59.05 | 0% | 0 | 0 | 0 | 1 | 1 |
| 2024-05-20 | 472 | 57.82 | 57.59 | 58.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 473 | 56.82 | 56.59 | 57.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 474 | 55.82 | 55.59 | 56.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 475 | 54.82 | 54.59 | 55.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 476 | 53.82 | 53.59 | 54.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 477 | 52.82 | 52.59 | 53.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 478 | 51.82 | 51.59 | 52.05 | 0% | 0 | 0 | 0 | 0 | 5 |
| 2024-05-20 | 479 | 50.82 | 50.59 | 51.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 480 | 49.82 | 49.59 | 50.05 | 0% | 0 | 0 | 0 | 0 | 169 |
| 2024-05-20 | 481 | 48.82 | 48.59 | 49.05 | 0% | 0 | 0 | 0 | 0 | 66 |
| 2024-05-20 | 482 | 47.82 | 47.59 | 48.05 | 0% | 0 | 0 | 0 | 0 | 162 |
| 2024-05-20 | 483 | 46.82 | 46.59 | 47.05 | 0% | 0 | 0 | 0 | 1 | 276 |
| 2024-05-20 | 484 | 45.82 | 45.59 | 46.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 485 | 44.82 | 44.59 | 45.05 | 0% | 0 | 0 | 0 | 0 | 105 |
| 2024-05-20 | 486 | 43.82 | 43.59 | 44.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 487 | 42.82 | 42.59 | 43.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 488 | 41.82 | 41.59 | 42.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 489 | 40.82 | 40.59 | 41.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 490 | 39.82 | 39.59 | 40.05 | +3.7% | 0 | 0 | 0 | 202 | 375 |
| 2024-05-20 | 491 | 38.82 | 38.59 | 39.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 492 | 37.82 | 37.59 | 38.05 | 0% | 0 | 0 | 0 | 0 | 175 |
| 2024-05-20 | 493 | 36.82 | 36.59 | 37.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 494 | 35.82 | 35.59 | 36.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 495 | 34.82 | 34.59 | 35.05 | 0% | 0 | 0 | 0 | 0 | 1 |
| 2024-05-20 | 496 | 33.825 | 33.6 | 34.05 | 0% | 0 | 0 | 0 | 0 | 1 |
| 2024-05-20 | 497 | 32.825 | 32.59 | 33.06 | +7.4% | 0 | 0 | 0 | 3 | 2 |
| 2024-05-20 | 498 | 31.825 | 31.59 | 32.06 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 499 | 30.83 | 30.6 | 31.06 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 500 | 29.83 | 29.6 | 30.06 | +3.8% | 0 | 0 | 0 | 716 | 5 |
| 2024-05-20 | 501 | 28.83 | 28.6 | 29.06 | 0% | 0 | 0 | 0 | 0 | 1 |
| 2024-05-20 | 502 | 27.83 | 27.6 | 28.06 | 0% | 0 | 0 | 0 | 0 | 2 |
| 2024-05-20 | 503 | 26.83 | 26.6 | 27.06 | +7.6% | 0 | 0 | 0 | 1 | 6 |
| 2024-05-20 | 504 | 25.835 | 25.6 | 26.07 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-20 | 505 | 24.835 | 24.6 | 25.07 | 0% | 0 | 0 | 0 | 14 | 1 |
| 2024-05-20 | 506 | 23.835 | 23.6 | 24.07 | 0% | 0 | 0 | 0 | 5 | 20 |
| 2024-05-20 | 507 | 22.835 | 22.6 | 23.07 | 0% | 0 | 0 | 0 | 81 | 2 |
| 2024-05-20 | 508 | 21.835 | 21.6 | 22.07 | 0% | 0 | 0 | 0 | 33 | 2 |
| 2024-05-20 | 509 | 20.835 | 20.6 | 21.07 | 0% | 0 | 0 | 0 | 12 | 1 |
| 2024-05-20 | 510 | 19.835 | 19.6 | 20.07 | +5.2% | 0 | 0 | 0 | 35 | 8 |
| 2024-05-20 | 511 | 18.835 | 18.6 | 19.07 | +8.6% | 0 | 0 | 0 | 22 | 5 |
| 2024-05-20 | 512 | 17.835 | 17.6 | 18.07 | 0% | 0 | 0 | 0 | 22 | 56 |
| 2024-05-20 | 513 | 16.835 | 16.6 | 17.07 | +5.8% | 0 | 0 | 0 | 27 | 18 |
| 2024-05-20 | 514 | 15.84 | 15.61 | 16.07 | +13.9% | 0 | 0 | 0 | 34 | 4 |
| 2024-05-20 | 515 | 14.845 | 14.62 | 15.07 | +5.5% | 0 | 0 | 0 | 233 | 208 |
| 2024-05-20 | 516 | 13.845 | 13.61 | 14.08 | -0.2% | 0 | 0 | 0 | 292 | 5 |
| 2024-05-20 | 517 | 12.845 | 12.62 | 13.07 | +4.7% | 0 | 0 | 0 | 1,720 | 23 |
| 2024-05-20 | 518 | 11.845 | 11.61 | 12.08 | +7.8% | 0 | 0 | 0 | 1,265 | 18 |
| 2024-05-20 | 519 | 10.845 | 10.61 | 11.08 | +13.1% | 0 | 0 | 0 | 886 | 21 |
| 2024-05-20 | 520 | 9.955 | 9.83 | 10.08 | +6.2% | 0 | 0 | 0 | 641 | 129 |
| 2024-05-20 | 521 | 8.85 | 8.62 | 9.08 | +8.9% | 0 | 0 | 0 | 647 | 83 |
| 2024-05-20 | 522 | 7.865 | 7.8 | 7.93 | +6.3% | 0 | 0 | 0 | 652 | 81 |
| 2024-05-20 | 523 | 6.875 | 6.81 | 6.94 | +11.7% | 0 | 0 | 0 | 439 | 262 |
| 2024-05-20 | 524 | 5.89 | 5.83 | 5.95 | +5.9% | 0 | 0 | 0 | 604 | 1,444 |
| 2024-05-20 | 525 | 4.92 | 4.86 | 4.98 | +5.6% | 0 | 0 | 0 | 536 | 531 |
| 2024-05-20 | 526 | 3.965 | 3.91 | 4.02 | +5% | 0 | 0 | 0 | 946 | 415 |
| 2024-05-20 | 527 | 3.065 | 3.01 | 3.12 | +2.4% | 0 | 0 | 0 | 2,569 | 2,332 |
| 2024-05-20 | 528 | 2.205 | 2.17 | 2.24 | +2.7% | 0.899 | -0.209 | 0.049 | 3,178 | 3,395 |
| 2024-05-20 | 529 | 1.465 | 1.45 | 1.48 | -6.3% | 0.715 | -0.39 | 0.094 | 4,208 | 20,535 |
| 2024-05-20 | 530 | 0.865 | 0.86 | 0.87 | -18.9% | 0.526 | -0.438 | 0.11 | 9,655 | 113,579 |
| 2024-05-20 | 531 | 0.445 | 0.44 | 0.45 | -31.8% | 0.335 | -0.399 | 0.1 | 3,735 | 160,355 |
| 2024-05-20 | 532 | 0.205 | 0.2 | 0.21 | -43.2% | 0.185 | -0.294 | 0.073 | 4,204 | 86,960 |
| 2024-05-20 | 533 | 0.075 | 0.07 | 0.08 | -60% | 0.084 | -0.169 | 0.043 | 3,486 | 43,424 |
| 2024-05-20 | 534 | 0.025 | 0.02 | 0.03 | -66.7% | 0.036 | -0.087 | 0.021 | 3,201 | 26,097 |
| 2024-05-20 | 535 | 0.015 | 0.01 | 0.02 | -50% | 0.022 | -0.066 | 0.015 | 3,169 | 21,361 |
| 2024-05-20 | 536 | 0.005 | 0 | 0.01 | -50% | 0.011 | -0.04 | 0.008 | 2,092 | 9,504 |
| 2024-05-20 | 537 | 0.005 | 0 | 0.01 | -50% | 0.01 | -0.041 | 0.007 | 1,794 | 4,289 |
| 2024-05-20 | 538 | 0.005 | 0 | 0.01 | 0% | 0.009 | -0.042 | 0.007 | 1,552 | 1,569 |
| 2024-05-20 | 539 | 0.005 | 0 | 0.01 | 0% | 0.008 | -0.042 | 0.006 | 828 | 1,862 |
| 2024-05-20 | 540 | 0.005 | 0 | 0.01 | 0% | 0.008 | -0.043 | 0.006 | 1,181 | 331 |
| 2024-05-20 | 545 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.046 | 0.004 | 360 | 44 |
| 2024-05-20 | 550 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.048 | 0.004 | 374 | 4 |
| 2024-05-20 | 555 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 578 | 0 |
| 2024-05-20 | 560 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.051 | 0.003 | 619 | 27 |
| 2024-05-20 | 565 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,000 | 0 |
| 2024-05-20 | 570 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 95 | 0 |
| 2024-05-20 | 575 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 502 | 0 |
| 2024-05-20 | 580 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 585 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.056 | 0.002 | 0 | 1 |
| 2024-05-20 | 590 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 595 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 600 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 10 | 0 |
