| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 16.78 | 9 | 0 | 757 | 355 | 222 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 240 | 306.5 | 304 | 309 | 0% | 0.979 | -0.059 | 0.202 | 0 | 0 |
| 2024-05-22 | 245 | 301.45 | 299 | 303.9 | 0% | 0.98 | -0.057 | 0.192 | 0 | 0 |
| 2024-05-22 | 250 | 296.7 | 294.5 | 298.9 | 0% | 0.98 | -0.056 | 0.186 | 0 | 0 |
| 2024-05-22 | 255 | 292 | 289.5 | 294.5 | 0% | 0.977 | -0.061 | 0.216 | 0 | 0 |
| 2024-05-22 | 260 | 287 | 284.5 | 289.5 | 0% | 0.977 | -0.06 | 0.211 | 4 | 0 |
| 2024-05-22 | 265 | 282.45 | 280 | 284.9 | 0% | 0.975 | -0.063 | 0.23 | 1 | 0 |
| 2024-05-22 | 270 | 277.5 | 275 | 280 | 0% | 0.975 | -0.063 | 0.231 | 0 | 0 |
| 2024-05-22 | 275 | 272.9 | 270.5 | 275.3 | 0% | 0.998 | -0.038 | 0.014 | 0 | 0 |
| 2024-05-22 | 280 | 268.05 | 265.6 | 270.5 | 0% | 0.998 | -0.039 | 0.013 | 0 | 0 |
| 2024-05-22 | 285 | 263 | 260.5 | 265.5 | 0% | 0.973 | -0.065 | 0.247 | 0 | 0 |
| 2024-05-22 | 290 | 258.5 | 256 | 261 | 0% | 0.995 | -0.043 | 0.046 | 0 | 0 |
| 2024-05-22 | 295 | 253.5 | 251 | 256 | 0% | 0.998 | -0.04 | 0.01 | 0 | 0 |
| 2024-05-22 | 300 | 248.95 | 246.5 | 251.4 | 0% | 0.993 | -0.046 | 0.074 | 0 | 0 |
| 2024-05-22 | 305 | 243.95 | 241.5 | 246.4 | 0% | 0.995 | -0.044 | 0.047 | 0 | 0 |
| 2024-05-22 | 310 | 239.05 | 236.6 | 241.5 | 0% | 0.996 | -0.044 | 0.035 | 0 | 0 |
| 2024-05-22 | 315 | 234.25 | 232 | 236.5 | 0% | 0.995 | -0.046 | 0.047 | 0 | 0 |
| 2024-05-22 | 320 | 229.5 | 227 | 232 | 0% | 0.993 | -0.048 | 0.068 | 0 | 0 |
| 2024-05-22 | 325 | 225 | 222.5 | 227.5 | 0% | 0.987 | -0.053 | 0.125 | 0 | 0 |
| 2024-05-22 | 330 | 220 | 217.5 | 222.5 | 0% | 0.989 | -0.052 | 0.105 | 0 | 0 |
| 2024-05-22 | 335 | 215.4 | 213 | 217.8 | 0% | 0.985 | -0.055 | 0.144 | 0 | 0 |
| 2024-05-22 | 340 | 210.5 | 208 | 213 | 0% | 0.986 | -0.055 | 0.139 | 2 | 0 |
| 2024-05-22 | 345 | 205.5 | 203 | 208 | 0% | 0.988 | -0.054 | 0.118 | 0 | 0 |
| 2024-05-22 | 350 | 201 | 198.5 | 203.5 | 0% | 0.982 | -0.059 | 0.172 | 2 | 0 |
| 2024-05-22 | 355 | 196 | 193.5 | 198.5 | 0% | 0.984 | -0.058 | 0.154 | 0 | 0 |
| 2024-05-22 | 360 | 191.5 | 189 | 194 | 0% | 0.978 | -0.062 | 0.205 | 2 | 0 |
| 2024-05-22 | 365 | 186.5 | 184 | 189 | 0% | 0.98 | -0.061 | 0.189 | 0 | 0 |
| 2024-05-22 | 370 | 181.9 | 179.5 | 184.3 | 0% | 0.976 | -0.064 | 0.226 | 0 | 0 |
| 2024-05-22 | 375 | 177 | 174.5 | 179.5 | 0% | 0.976 | -0.064 | 0.224 | 1 | 0 |
| 2024-05-22 | 380 | 172.4 | 170 | 174.8 | 0% | 0.971 | -0.067 | 0.26 | 0 | 0 |
| 2024-05-22 | 385 | 167.5 | 165 | 170 | 0% | 0.971 | -0.067 | 0.26 | 0 | 0 |
| 2024-05-22 | 390 | 163.05 | 160.6 | 165.5 | 0% | 0.965 | -0.071 | 0.312 | 1 | 0 |
| 2024-05-22 | 395 | 158 | 155.5 | 160.5 | 0% | 0.967 | -0.07 | 0.296 | 7 | 0 |
| 2024-05-22 | 400 | 153.5 | 151 | 156 | 0% | 0.961 | -0.073 | 0.343 | 1 | 0 |
| 2024-05-22 | 405 | 148.7 | 146.5 | 150.9 | 0% | 0.959 | -0.074 | 0.356 | 0 | 0 |
| 2024-05-22 | 410 | 143.7 | 141.5 | 145.9 | 0% | 0.96 | -0.073 | 0.347 | 0 | 0 |
| 2024-05-22 | 415 | 139.25 | 137 | 141.5 | 0% | 0.952 | -0.076 | 0.4 | 1 | 0 |
| 2024-05-22 | 420 | 134.75 | 132.5 | 137 | 0% | 0.946 | -0.079 | 0.444 | 2 | 0 |
| 2024-05-22 | 425 | 130.2 | 128 | 132.4 | 0% | 0.94 | -0.081 | 0.483 | 5 | 0 |
| 2024-05-22 | 430 | 125.75 | 123.5 | 128 | 0% | 0.932 | -0.084 | 0.53 | 2 | 0 |
| 2024-05-22 | 435 | 121.2 | 119 | 123.4 | 0% | 0.926 | -0.086 | 0.567 | 34 | 0 |
| 2024-05-22 | 440 | 116.75 | 114.5 | 119 | 0% | 0.919 | -0.088 | 0.612 | 3 | 0 |
| 2024-05-22 | 445 | 112.2 | 110 | 114.4 | 0% | 0.912 | -0.09 | 0.649 | 4 | 0 |
| 2024-05-22 | 450 | 107.75 | 105.5 | 110 | 0% | 0.904 | -0.092 | 0.693 | 8 | 0 |
| 2024-05-22 | 455 | 103.2 | 101 | 105.4 | 0% | 0.897 | -0.093 | 0.73 | 2 | 0 |
| 2024-05-22 | 460 | 99.2 | 97 | 101.4 | 0% | 0.884 | -0.097 | 0.799 | 68 | 0 |
| 2024-05-22 | 465 | 94.75 | 92.5 | 97 | 0% | 0.875 | -0.098 | 0.841 | 13 | 0 |
| 2024-05-22 | 470 | 90.7 | 88.5 | 92.9 | 0% | 0.862 | -0.101 | 0.902 | 4 | 0 |
| 2024-05-22 | 475 | 86.2 | 84 | 88.4 | 0% | 0.853 | -0.101 | 0.941 | 10 | 0 |
| 2024-05-22 | 480 | 82.25 | 80 | 84.5 | 0% | 0.838 | -0.104 | 1.002 | 14 | 0 |
| 2024-05-22 | 485 | 78.2 | 76 | 80.4 | 0% | 0.824 | -0.105 | 1.057 | 2 | 0 |
| 2024-05-22 | 490 | 74.2 | 72 | 76.4 | 0% | 0.809 | -0.107 | 1.112 | 7 | 0 |
| 2024-05-22 | 495 | 70.2 | 68 | 72.4 | 0% | 0.794 | -0.108 | 1.165 | 10 | 0 |
| 2024-05-22 | 500 | 66.25 | 64 | 68.5 | 0% | 0.779 | -0.109 | 1.216 | 70 | 0 |
| 2024-05-22 | 505 | 62.75 | 60.5 | 65 | 0% | 0.759 | -0.111 | 1.275 | 85 | 0 |
| 2024-05-22 | 510 | 58.8 | 56.5 | 61.1 | 0% | 0.742 | -0.111 | 1.322 | 32 | 0 |
| 2024-05-22 | 515 | 55.3 | 53 | 57.6 | 0% | 0.722 | -0.112 | 1.373 | 58 | 0 |
| 2024-05-22 | 520 | 51.8 | 49.5 | 54.1 | 0% | 0.702 | -0.113 | 1.421 | 21 | 0 |
| 2024-05-22 | 525 | 48.2 | 46 | 50.4 | 0% | 0.681 | -0.112 | 1.463 | 9 | 0 |
| 2024-05-22 | 530 | 45.25 | 43 | 47.5 | 0% | 0.658 | -0.113 | 1.506 | 37 | 0 |
| 2024-05-22 | 535 | 42.25 | 40 | 44.5 | 0% | 0.634 | -0.113 | 1.542 | 31 | 0 |
| 2024-05-22 | 540 | 38.85 | 37 | 40.7 | 0% | 0.611 | -0.111 | 1.571 | 37 | 0 |
| 2024-05-22 | 545 | 36.25 | 34 | 38.5 | 0% | 0.586 | -0.111 | 1.597 | 13 | 0 |
| 2024-05-22 | 550 | 33.25 | 31 | 35.5 | 0% | 0.561 | -0.109 | 1.617 | 16 | 0 |
| 2024-05-22 | 555 | 30.05 | 28.5 | 31.6 | 0% | 0.535 | -0.106 | 1.629 | 35 | 0 |
| 2024-05-22 | 560 | 27.65 | 26 | 29.3 | 0% | 0.508 | -0.105 | 1.635 | 17 | 0 |
| 2024-05-22 | 565 | 25.8 | 23.5 | 28.1 | 0% | 0.483 | -0.104 | 1.635 | 4 | 0 |
| 2024-05-22 | 570 | 23.75 | 21.5 | 26 | 0% | 0.457 | -0.101 | 1.627 | 15 | 0 |
| 2024-05-22 | 575 | 20.7 | 19 | 22.4 | 0% | 0.427 | -0.096 | 1.609 | 2 | 1 |
| 2024-05-22 | 580 | 18.35 | 17 | 19.7 | 0% | 0.399 | -0.092 | 1.583 | 3 | 0 |
| 2024-05-22 | 585 | 16.75 | 15.5 | 18 | 0% | 0.373 | -0.089 | 1.553 | 5 | 0 |
| 2024-05-22 | 590 | 15.8 | 13.5 | 18.1 | 0% | 0.343 | -0.083 | 1.508 | 2 | 1 |
| 2024-05-22 | 595 | 13.4 | 12 | 14.8 | 0% | 0.321 | -0.081 | 1.469 | 1 | 0 |
| 2024-05-22 | 600 | 11.95 | 10.5 | 13.4 | 0% | 0.296 | -0.077 | 1.419 | 20 | 0 |
| 2024-05-22 | 605 | 10.8 | 9 | 12.6 | 0% | 0.274 | -0.074 | 1.368 | 2 | 0 |
| 2024-05-22 | 610 | 9.7 | 8 | 11.4 | 0% | 0.26 | -0.072 | 1.33 | 3 | 3 |
| 2024-05-22 | 615 | 8.35 | 6.5 | 10.2 | 0% | 0.228 | -0.064 | 1.24 | 0 | 0 |
| 2024-05-22 | 620 | 7.15 | 5.5 | 8.8 | 0% | 0.216 | -0.063 | 1.203 | 1 | 1 |
| 2024-05-22 | 625 | 6.35 | 4.5 | 8.2 | 0% | 0.186 | -0.055 | 1.1 | 11 | 0 |
| 2024-05-22 | 630 | 5.8 | 4 | 7.6 | 0% | 0.172 | -0.053 | 1.046 | 0 | 0 |
| 2024-05-22 | 635 | 4.85 | 3 | 6.7 | 0% | 0.151 | -0.047 | 0.961 | 8 | 0 |
| 2024-05-22 | 640 | 4.45 | 2.5 | 6.4 | 0% | 0.146 | -0.047 | 0.939 | 0 | 3 |
| 2024-05-22 | 645 | 3.85 | 2 | 5.7 | 0% | 0.124 | -0.041 | 0.842 | 0 | 0 |
| 2024-05-22 | 650 | 3.8 | 1.5 | 6.1 | 0% | 0.12 | -0.041 | 0.821 | 0 | 0 |
| 2024-05-22 | 655 | 3.05 | 1 | 5.1 | 0% | 0.102 | -0.035 | 0.731 | 6 | 0 |
| 2024-05-22 | 660 | 2.625 | 0.55 | 4.7 | 0% | 0.09 | -0.032 | 0.668 | 0 | 0 |
| 2024-05-22 | 665 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 670 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 675 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 680 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 685 | 1.75 | 0 | 3.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 690 | 1.75 | 0 | 3.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 695 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 700 | 1.025 | 0 | 2.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 705 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 710 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 715 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 720 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 725 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 730 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 735 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 740 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 745 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 750 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 755 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 760 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 765 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 770 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 775 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 780 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 785 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 790 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
