| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 40.37 | 5 | 1 | 19 | 61 | 170 | 2024-05-20 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 600 | 730.15 | 725.3 | 735 | 0% | 0.931 | -0.203 | 1.013 | 0 | 0 |
| 2024-05-20 | 620 | 711 | 706 | 716 | 0% | 0.927 | -0.208 | 1.062 | 0 | 0 |
| 2024-05-20 | 640 | 691.5 | 687 | 696 | 0% | 0.925 | -0.209 | 1.099 | 0 | 0 |
| 2024-05-20 | 660 | 671.8 | 667 | 676.6 | 0% | 0.922 | -0.209 | 1.135 | 0 | 0 |
| 2024-05-20 | 680 | 653 | 648 | 658 | 0% | 0.917 | -0.215 | 1.195 | 0 | 0 |
| 2024-05-20 | 700 | 633.5 | 629 | 638 | 0% | 0.914 | -0.217 | 1.235 | 0 | 0 |
| 2024-05-20 | 720 | 614 | 609 | 619 | 0% | 0.91 | -0.217 | 1.277 | 0 | 0 |
| 2024-05-20 | 740 | 595 | 590 | 600 | 0% | 0.905 | -0.222 | 1.34 | 0 | 0 |
| 2024-05-20 | 760 | 576 | 571 | 581 | 0% | 0.901 | -0.225 | 1.392 | 0 | 0 |
| 2024-05-20 | 780 | 555.8 | 551 | 560.6 | 0% | 0.896 | -0.222 | 1.443 | 0 | 0 |
| 2024-05-20 | 800 | 536.85 | 532 | 541.7 | 0% | 0.892 | -0.226 | 1.498 | 0 | 0 |
| 2024-05-20 | 820 | 518 | 513 | 523 | 0% | 0.885 | -0.23 | 1.575 | 0 | 0 |
| 2024-05-20 | 840 | 498.35 | 494 | 502.7 | 0% | 0.88 | -0.229 | 1.622 | 0 | 0 |
| 2024-05-20 | 860 | 480 | 475 | 485 | 0% | 0.874 | -0.235 | 1.691 | 0 | 0 |
| 2024-05-20 | 880 | 460.25 | 456 | 464.5 | 0% | 0.869 | -0.232 | 1.74 | 0 | 0 |
| 2024-05-20 | 900 | 441.5 | 437 | 446 | 0% | 0.863 | -0.235 | 1.806 | 0 | 0 |
| 2024-05-20 | 920 | 423 | 418 | 428 | 0% | 0.856 | -0.239 | 1.877 | 0 | 0 |
| 2024-05-20 | 940 | 403.35 | 399 | 407.7 | 0% | 0.85 | -0.236 | 1.933 | 0 | 0 |
| 2024-05-20 | 960 | 385 | 380 | 390 | 0% | 0.842 | -0.24 | 2.01 | 0 | 0 |
| 2024-05-20 | 980 | 367 | 362 | 372 | 0% | 0.833 | -0.244 | 2.092 | 0 | 0 |
| 2024-05-20 | 1,000 | 347.8 | 343 | 352.6 | 0% | 0.824 | -0.243 | 2.172 | 3 | 2 |
| 2024-05-20 | 1,020 | 329.6 | 325 | 334.2 | 0% | 0.81 | -0.245 | 2.294 | 0 | 0 |
| 2024-05-20 | 1,030 | 320.25 | 316 | 324.5 | 0% | 0.805 | -0.245 | 2.333 | 0 | 0 |
| 2024-05-20 | 1,040 | 311.5 | 307 | 316 | 0% | 0.799 | -0.247 | 2.38 | 0 | 0 |
| 2024-05-20 | 1,050 | 302.25 | 298 | 306.5 | 0% | 0.794 | -0.247 | 2.421 | 0 | 0 |
| 2024-05-20 | 1,060 | 293.6 | 289 | 298.2 | 0% | 0.787 | -0.249 | 2.473 | 0 | 0 |
| 2024-05-20 | 1,070 | 285.35 | 281 | 289.7 | 0% | 0.78 | -0.253 | 2.525 | 0 | 0 |
| 2024-05-20 | 1,080 | 276.25 | 272 | 280.5 | 0% | 0.774 | -0.253 | 2.569 | 0 | 0 |
| 2024-05-20 | 1,090 | 267.5 | 263 | 272 | 0% | 0.767 | -0.254 | 2.616 | 0 | 0 |
| 2024-05-20 | 1,100 | 259.5 | 255 | 264 | 0% | 0.759 | -0.257 | 2.671 | 0 | 0 |
| 2024-05-20 | 1,110 | 250.5 | 246 | 255 | 0% | 0.753 | -0.257 | 2.716 | 0 | 0 |
| 2024-05-20 | 1,120 | 242.5 | 238 | 247 | 0% | 0.744 | -0.26 | 2.768 | 0 | 0 |
| 2024-05-20 | 1,130 | 234.5 | 230 | 239 | 0% | 0.736 | -0.262 | 2.823 | 0 | 0 |
| 2024-05-20 | 1,140 | 226 | 222 | 230 | 0% | 0.727 | -0.262 | 2.871 | 0 | 0 |
| 2024-05-20 | 1,150 | 218.25 | 214 | 222.5 | 0% | 0.717 | -0.265 | 2.929 | 0 | 2 |
| 2024-05-20 | 1,160 | 209.6 | 205.2 | 214 | 0% | 0.708 | -0.264 | 2.979 | 0 | 0 |
| 2024-05-20 | 1,170 | 202.3 | 198 | 206.6 | 0% | 0.697 | -0.267 | 3.035 | 0 | 0 |
| 2024-05-20 | 1,180 | 194.5 | 190 | 199 | 0% | 0.688 | -0.268 | 3.083 | 0 | 0 |
| 2024-05-20 | 1,190 | 186.55 | 182.1 | 191 | 0% | 0.677 | -0.268 | 3.134 | 0 | 0 |
| 2024-05-20 | 1,200 | 179 | 175 | 183 | 0% | 0.666 | -0.269 | 3.18 | 0 | 0 |
| 2024-05-20 | 1,210 | 172.45 | 168 | 176.9 | 0% | 0.655 | -0.272 | 3.227 | 0 | 0 |
| 2024-05-20 | 1,220 | 165 | 161 | 169 | 0% | 0.643 | -0.272 | 3.272 | 2 | 0 |
| 2024-05-20 | 1,230 | 158.3 | 154 | 162.6 | 0% | 0.631 | -0.274 | 3.316 | 0 | 0 |
| 2024-05-20 | 1,240 | 150.9 | 147 | 154.8 | 0% | 0.619 | -0.273 | 3.354 | 0 | 0 |
| 2024-05-20 | 1,250 | 144.25 | 140 | 148.5 | 0% | 0.606 | -0.273 | 3.392 | 3 | 0 |
| 2024-05-20 | 1,260 | 137.45 | 133 | 141.9 | 0% | 0.593 | -0.273 | 3.427 | 0 | 0 |
| 2024-05-20 | 1,270 | 131.25 | 127 | 135.5 | 0% | 0.579 | -0.273 | 3.458 | 0 | 0 |
| 2024-05-20 | 1,280 | 124.9 | 121 | 128.8 | 0% | 0.566 | -0.272 | 3.484 | 1 | 0 |
| 2024-05-20 | 1,290 | 119 | 115 | 123 | 0% | 0.552 | -0.272 | 3.506 | 0 | 0 |
| 2024-05-20 | 1,300 | 112.65 | 109 | 116.3 | 0% | 0.537 | -0.27 | 3.526 | 0 | 0 |
| 2024-05-20 | 1,310 | 106.85 | 103 | 110.7 | 0% | 0.523 | -0.269 | 3.539 | 0 | 0 |
| 2024-05-20 | 1,320 | 101 | 97 | 105 | 0% | 0.508 | -0.267 | 3.549 | 0 | 0 |
| 2024-05-20 | 1,340 | 90.2 | 86.1 | 94.3 | 0% | 0.478 | -0.262 | 3.553 | 0 | 0 |
| 2024-05-20 | 1,360 | 82 | 79.3 | 84.7 | 0% | 0.449 | -0.262 | 3.536 | 1 | 0 |
| 2024-05-20 | 1,380 | 72.65 | 70.3 | 75 | 0% | 0.418 | -0.254 | 3.497 | 1 | 0 |
| 2024-05-20 | 1,400 | 62.5 | 58 | 67 | 0% | 0.385 | -0.242 | 3.428 | 0 | 0 |
| 2024-05-20 | 1,420 | 54 | 50 | 58 | 0% | 0.352 | -0.23 | 3.336 | 0 | 0 |
| 2024-05-20 | 1,440 | 48.1 | 44.2 | 52 | 0% | 0.324 | -0.223 | 3.237 | 0 | 0 |
| 2024-05-20 | 1,460 | 41 | 37 | 45 | 0% | 0.293 | -0.209 | 3.1 | 1 | 0 |
| 2024-05-20 | 1,480 | 35.05 | 31.1 | 39 | 0% | 0.263 | -0.196 | 2.947 | 0 | 0 |
| 2024-05-20 | 1,500 | 30.05 | 26.1 | 34 | 0% | 0.236 | -0.184 | 2.785 | 2 | 0 |
| 2024-05-20 | 1,520 | 26.05 | 22.1 | 30 | 0% | 0.212 | -0.172 | 2.624 | 0 | 0 |
| 2024-05-20 | 1,540 | 21.85 | 18.1 | 25.6 | 0% | 0.187 | -0.158 | 2.433 | 0 | 0 |
| 2024-05-20 | 1,560 | 18.4 | 14.2 | 22.6 | 0% | 0.164 | -0.144 | 2.244 | 0 | 0 |
| 2024-05-20 | 1,580 | 16.65 | 13.5 | 19.8 | 0% | 0.15 | -0.138 | 2.116 | 0 | 0 |
| 2024-05-20 | 1,600 | 13.45 | 9 | 17.9 | 0% | 0.128 | -0.122 | 1.902 | 0 | 0 |
| 2024-05-20 | 1,620 | 11.55 | 7.1 | 16 | 0% | 0.113 | -0.112 | 1.743 | 0 | 0 |
| 2024-05-20 | 1,640 | 9.9 | 6.2 | 13.6 | 0% | 0.1 | -0.102 | 1.59 | 0 | 0 |
| 2024-05-20 | 1,660 | 8.25 | 3.5 | 13 | 0% | 0.086 | -0.091 | 1.427 | 0 | 0 |
| 2024-05-20 | 1,680 | 6.5 | 2 | 11 | 0% | 0.071 | -0.078 | 1.238 | 0 | 0 |
| 2024-05-20 | 1,700 | 5.5 | 1 | 10 | 0% | 0.062 | -0.07 | 1.11 | 0 | 0 |
| 2024-05-20 | 1,720 | 5.15 | 0.3 | 10 | 0% | 0.058 | -0.067 | 1.049 | 1 | 0 |
| 2024-05-20 | 1,740 | 5.25 | 0.5 | 10 | 0% | 0.057 | -0.069 | 1.039 | 0 | 0 |
| 2024-05-20 | 1,760 | 5.05 | 0.1 | 10 | 0% | 0.054 | -0.068 | 0.998 | 0 | 0 |
| 2024-05-20 | 1,780 | 5.025 | 0.05 | 10 | 0% | 0.053 | -0.069 | 0.977 | 0 | 0 |
| 2024-05-20 | 1,800 | 5.1 | 0.2 | 10 | 0% | 0.052 | -0.07 | 0.968 | 1 | 0 |
| 2024-05-20 | 1,820 | 5.1 | 0.2 | 10 | 0% | 0.051 | -0.071 | 0.952 | 1 | 0 |
| 2024-05-20 | 1,840 | 5.05 | 0.1 | 10 | 0% | 0.05 | -0.071 | 0.932 | 1 | 0 |
| 2024-05-20 | 1,860 | 5.05 | 0.1 | 10 | 0% | 0.049 | -0.072 | 0.917 | 1 | 0 |
| 2024-05-20 | 1,880 | 5.05 | 0.1 | 10 | 0% | 0.048 | -0.072 | 0.904 | 0 | 0 |
| 2024-05-20 | 1,900 | 4.375 | 0.05 | 8.7 | 0% | 0.042 | -0.065 | 0.82 | 0 | 0 |
| 2024-05-20 | 1,920 | 4.325 | 0.05 | 8.6 | 0% | 0.041 | -0.065 | 0.802 | 0 | 0 |
| 2024-05-20 | 1,940 | 3.925 | 0.05 | 7.8 | 0% | 0.038 | -0.061 | 0.747 | 0 | 0 |
| 2024-05-20 | 1,960 | 0.625 | 0 | 1.25 | 0% | 0.013 | -0.021 | 0.305 | 0 | 1 |
| 2024-05-20 | 1,980 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
