| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.74 | 50 | 43 | 1,030 | 298 | 174 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 740 | 577.5 | 573 | 582 | 0% | 0.966 | -0.46 | 0.272 | 0 | 0 |
| 2024-05-20 | 750 | 568 | 563 | 573 | 0% | 0.963 | -0.488 | 0.288 | 0 | 0 |
| 2024-05-20 | 760 | 557.5 | 553 | 562 | 0% | 0.964 | -0.455 | 0.28 | 0 | 0 |
| 2024-05-20 | 770 | 548 | 543 | 553 | 0% | 0.962 | -0.484 | 0.298 | 0 | 0 |
| 2024-05-20 | 780 | 538 | 533 | 543 | 0% | 0.961 | -0.481 | 0.303 | 0 | 0 |
| 2024-05-20 | 790 | 528 | 523 | 533 | 0% | 0.96 | -0.478 | 0.307 | 0 | 0 |
| 2024-05-20 | 800 | 518 | 513 | 523 | 0% | 0.96 | -0.476 | 0.312 | 0 | 0 |
| 2024-05-20 | 810 | 508 | 503 | 513 | 0% | 0.959 | -0.473 | 0.317 | 0 | 0 |
| 2024-05-20 | 820 | 497.85 | 493 | 502.7 | 0% | 0.959 | -0.461 | 0.318 | 0 | 0 |
| 2024-05-20 | 830 | 487.9 | 483 | 492.8 | 0% | 0.958 | -0.461 | 0.325 | 0 | 0 |
| 2024-05-20 | 840 | 478 | 473 | 483 | 0% | 0.956 | -0.464 | 0.333 | 0 | 0 |
| 2024-05-20 | 850 | 468 | 463 | 473 | 0% | 0.956 | -0.461 | 0.338 | 0 | 0 |
| 2024-05-20 | 860 | 458 | 453 | 463 | 0% | 0.955 | -0.458 | 0.344 | 0 | 0 |
| 2024-05-20 | 870 | 447.85 | 443 | 452.7 | 0% | 0.955 | -0.447 | 0.345 | 0 | 0 |
| 2024-05-20 | 880 | 437.9 | 433 | 442.8 | 0% | 0.953 | -0.447 | 0.353 | 0 | 0 |
| 2024-05-20 | 890 | 428 | 423 | 433 | 0% | 0.952 | -0.45 | 0.363 | 0 | 0 |
| 2024-05-20 | 900 | 418.05 | 413.4 | 422.7 | 0% | 0.951 | -0.45 | 0.371 | 0 | 0 |
| 2024-05-20 | 910 | 408.25 | 403.5 | 413 | 0% | 0.949 | -0.457 | 0.383 | 0 | 0 |
| 2024-05-20 | 920 | 398.5 | 394 | 403 | 0% | 0.946 | -0.468 | 0.4 | 0 | 0 |
| 2024-05-20 | 930 | 389 | 384 | 394 | 0% | 0.942 | -0.491 | 0.42 | 0 | 0 |
| 2024-05-20 | 940 | 379 | 374 | 384 | 0% | 0.941 | -0.488 | 0.43 | 0 | 0 |
| 2024-05-20 | 950 | 369 | 364 | 374 | 0% | 0.939 | -0.484 | 0.438 | 0 | 0 |
| 2024-05-20 | 960 | 359 | 354 | 364 | 0% | 0.938 | -0.48 | 0.446 | 0 | 0 |
| 2024-05-20 | 970 | 349 | 344 | 354 | 0% | 0.937 | -0.476 | 0.455 | 0 | 0 |
| 2024-05-20 | 980 | 339 | 334 | 344 | 0% | 0.935 | -0.472 | 0.463 | 0 | 0 |
| 2024-05-20 | 990 | 329 | 324 | 334 | 0% | 0.934 | -0.467 | 0.472 | 0 | 0 |
| 2024-05-20 | 1,000 | 318.95 | 314 | 323.9 | 0% | 0.932 | -0.46 | 0.48 | 0 | 0 |
| 2024-05-20 | 1,010 | 309 | 304 | 314 | 0% | 0.93 | -0.459 | 0.494 | 0 | 0 |
| 2024-05-20 | 1,020 | 298.6 | 294 | 303.2 | 0% | 0.931 | -0.434 | 0.488 | 0 | 0 |
| 2024-05-20 | 1,030 | 288.8 | 284 | 293.6 | 0% | 0.927 | -0.44 | 0.508 | 0 | 0 |
| 2024-05-20 | 1,040 | 278.7 | 274 | 283.4 | 0% | 0.926 | -0.431 | 0.515 | 0 | 0 |
| 2024-05-20 | 1,050 | 268.75 | 264 | 273.5 | 0% | 0.924 | -0.428 | 0.528 | 1 | 0 |
| 2024-05-20 | 1,060 | 259.35 | 255 | 263.7 | 0% | 0.918 | -0.45 | 0.559 | 0 | 0 |
| 2024-05-20 | 1,070 | 249.25 | 245 | 253.5 | 0% | 0.916 | -0.44 | 0.569 | 0 | 0 |
| 2024-05-20 | 1,080 | 239.35 | 235 | 243.7 | 0% | 0.913 | -0.438 | 0.585 | 0 | 0 |
| 2024-05-20 | 1,090 | 229.75 | 225 | 234.5 | 0% | 0.908 | -0.449 | 0.612 | 0 | 0 |
| 2024-05-20 | 1,100 | 219.35 | 215 | 223.7 | 0% | 0.917 | -0.366 | 0.561 | 8 | 5 |
| 2024-05-20 | 1,110 | 209.65 | 205 | 214.3 | 0% | 0.902 | -0.432 | 0.639 | 0 | 0 |
| 2024-05-20 | 1,120 | 199.2 | 195 | 203.4 | 0% | 0.902 | -0.406 | 0.64 | 0 | 0 |
| 2024-05-20 | 1,130 | 189.7 | 185 | 194.4 | 0% | 0.895 | -0.419 | 0.675 | 0 | 0 |
| 2024-05-20 | 1,140 | 179.25 | 175 | 183.5 | 0% | 0.894 | -0.394 | 0.678 | 0 | 0 |
| 2024-05-20 | 1,150 | 170 | 166 | 174 | 0% | 0.885 | -0.415 | 0.724 | 2 | 0 |
| 2024-05-20 | 1,160 | 160.55 | 156 | 165.1 | 0% | 0.876 | -0.427 | 0.763 | 1 | 0 |
| 2024-05-20 | 1,170 | 150.65 | 146 | 155.3 | 0% | 0.87 | -0.421 | 0.789 | 2 | 0 |
| 2024-05-20 | 1,180 | 140.7 | 136 | 145.4 | 0% | 0.864 | -0.412 | 0.816 | 1 | 0 |
| 2024-05-20 | 1,190 | 131.7 | 127 | 136.4 | 0% | 0.848 | -0.436 | 0.882 | 2 | 0 |
| 2024-05-20 | 1,200 | 121.5 | 117 | 126 | 0% | 0.842 | -0.417 | 0.904 | 2 | 0 |
| 2024-05-20 | 1,210 | 112.5 | 108 | 117 | 0% | 0.826 | -0.434 | 0.965 | 1 | 0 |
| 2024-05-20 | 1,220 | 103.5 | 99 | 108 | 0% | 0.809 | -0.447 | 1.025 | 3 | 0 |
| 2024-05-20 | 1,230 | 94.1 | 90 | 98.2 | 0% | 0.793 | -0.446 | 1.076 | 1 | 0 |
| 2024-05-20 | 1,240 | 85 | 81 | 89 | 0% | 0.773 | -0.45 | 1.135 | 2 | 1 |
| 2024-05-20 | 1,250 | 76.5 | 72 | 81 | 0% | 0.743 | -0.48 | 1.218 | 6 | 4 |
| 2024-05-20 | 1,260 | 68.55 | 64.1 | 73 | 0% | 0.717 | -0.48 | 1.279 | 28 | 0 |
| 2024-05-20 | 1,270 | 60.8 | 56.1 | 65.5 | 0% | 0.689 | -0.473 | 1.338 | 6 | 1 |
| 2024-05-20 | 1,280 | 53.6 | 49.2 | 58 | +33.6% | 0.652 | -0.479 | 1.402 | 11 | 2 |
| 2024-05-20 | 1,290 | 46.5 | 42 | 51 | 0% | 0.603 | -0.536 | 1.464 | 14 | 1 |
| 2024-05-20 | 1,300 | 40.25 | 37.3 | 43.2 | +45.6% | 0.565 | -0.476 | 1.496 | 132 | 6 |
| 2024-05-20 | 1,310 | 34.25 | 31.9 | 36.6 | +41.3% | 0.516 | -0.483 | 1.516 | 202 | 2 |
| 2024-05-20 | 1,320 | 29.1 | 26.8 | 31.4 | +62.3% | 0.468 | -0.499 | 1.514 | 3 | 21 |
| 2024-05-20 | 1,330 | 24.05 | 21.5 | 26.6 | 0% | 0.419 | -0.486 | 1.488 | 510 | 0 |
| 2024-05-20 | 1,340 | 19.6 | 16.3 | 22.9 | +45.4% | 0.366 | -0.448 | 1.434 | 5 | 2 |
| 2024-05-20 | 1,350 | 15.55 | 12.3 | 18.8 | 0% | 0.319 | -0.425 | 1.362 | 25 | 0 |
| 2024-05-20 | 1,360 | 12.5 | 10.5 | 14.5 | 0% | 0.285 | -0.423 | 1.294 | 5 | 3 |
| 2024-05-20 | 1,370 | 10.3 | 6.6 | 14 | 0% | 0.235 | -0.366 | 1.172 | 3 | 0 |
| 2024-05-20 | 1,380 | 8.45 | 6.2 | 10.7 | 0% | 0.2 | -0.337 | 1.069 | 29 | 0 |
| 2024-05-20 | 1,390 | 5.6 | 1.6 | 9.6 | 0% | 0.154 | -0.271 | 0.905 | 0 | 1 |
| 2024-05-20 | 1,400 | 4.575 | 0.55 | 8.6 | 0% | 0.127 | -0.24 | 0.795 | 3 | 0 |
| 2024-05-20 | 1,410 | 4.425 | 0.15 | 8.7 | 0% | 0.118 | -0.242 | 0.753 | 1 | 0 |
| 2024-05-20 | 1,420 | 3.225 | 0.65 | 5.8 | +25% | 0.097 | -0.211 | 0.653 | 12 | 1 |
| 2024-05-20 | 1,430 | 5 | 0.1 | 9.9 | 0% | 0.114 | -0.28 | 0.739 | 0 | 0 |
| 2024-05-20 | 1,440 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-20 | 1,450 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,460 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,470 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,480 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,490 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,500 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,510 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-20 | 1,520 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,530 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,540 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,550 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,560 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-20 | 1,570 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-20 | 1,580 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,590 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-20 | 1,600 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
