| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.19 | 5,180 | 3,868 | 40,562 | 21,882 | 270 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 300 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 190 | 0 |
| 2024-05-16 | 310 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 47 | 0 |
| 2024-05-16 | 320 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 350 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-16 | 360 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-16 | 370 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-16 | 380 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-16 | 390 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 400 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-16 | 410 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 420 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 430 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-16 | 440 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 39 | 0 |
| 2024-05-16 | 450 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-16 | 460 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-16 | 470 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-16 | 480 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 427 | 0 |
| 2024-05-16 | 490 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-16 | 500 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 85 | 0 |
| 2024-05-16 | 510 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 69 | 0 |
| 2024-05-16 | 520 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-16 | 530 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 145 | 0 |
| 2024-05-16 | 540 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 123 | 0 |
| 2024-05-16 | 550 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 178 | 0 |
| 2024-05-16 | 560 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 64 | 0 |
| 2024-05-16 | 570 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 54 | 0 |
| 2024-05-16 | 580 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 108 | 0 |
| 2024-05-16 | 590 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 107 | 0 |
| 2024-05-16 | 600 | 0.145 | 0 | 0.29 | +2,900% | -0.01 | -1.154 | 0.011 | 415 | 10 |
| 2024-05-16 | 610 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 186 | 0 |
| 2024-05-16 | 620 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 217 | 0 |
| 2024-05-16 | 630 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 357 | 0 |
| 2024-05-16 | 635 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-16 | 640 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 230 | 0 |
| 2024-05-16 | 645 | 0.355 | 0 | 0.71 | 0% | 0 | 0 | 0 | 402 | 0 |
| 2024-05-16 | 650 | 0.05 | 0 | 0.1 | +200% | -0.002 | -0.16 | 0.003 | 832 | 6 |
| 2024-05-16 | 655 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 140 | 0 |
| 2024-05-16 | 657.5 | 0.315 | 0 | 0.63 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 660 | 0.745 | 0 | 1.49 | 0% | -0.001 | -0.062 | 0.001 | 227 | 3 |
| 2024-05-16 | 662.5 | 1.12 | 0 | 2.24 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 665 | 1.16 | 0 | 2.32 | 0% | 0 | 0 | 0 | 129 | 0 |
| 2024-05-16 | 667.5 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 670 | 0.935 | 0 | 1.87 | 0% | -0.002 | -0.11 | 0.002 | 1,131 | 4 |
| 2024-05-16 | 672.5 | 1.14 | 0 | 2.28 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 675 | 0.165 | 0.01 | 0.32 | 0% | -0.001 | -0.06 | 0.001 | 56 | 4 |
| 2024-05-16 | 677.5 | 1.26 | 0 | 2.52 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 680 | 1.775 | 0 | 3.55 | 0% | 0 | 0 | 0 | 554 | 0 |
| 2024-05-16 | 682.5 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 685 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 151 | 0 |
| 2024-05-16 | 687.5 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-16 | 690 | 1.905 | 0.01 | 3.8 | +1,000% | -0.009 | -0.444 | 0.01 | 894 | 5 |
| 2024-05-16 | 692.5 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 695 | 1.9 | 0 | 3.8 | -91.2% | -0.003 | -0.149 | 0.004 | 271 | 1 |
| 2024-05-16 | 697.5 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 700 | 0.34 | 0 | 0.68 | -66.7% | -0.003 | -0.105 | 0.003 | 1,190 | 17 |
| 2024-05-16 | 702.5 | 0.275 | 0 | 0.55 | +16.7% | -0.007 | -0.297 | 0.008 | 3 | 1 |
| 2024-05-16 | 705 | 0.035 | 0.03 | 0.04 | 0% | -0.004 | -0.166 | 0.005 | 99 | 0 |
| 2024-05-16 | 707.5 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 710 | 0.08 | 0 | 0.16 | -75% | -0.004 | -0.144 | 0.005 | 677 | 4 |
| 2024-05-16 | 712.5 | 0.54 | 0.01 | 1.07 | 0% | -0.038 | -1.459 | 0.033 | 126 | 0 |
| 2024-05-16 | 715 | 0.025 | 0.01 | 0.04 | -78.6% | -0.004 | -0.142 | 0.005 | 230 | 15 |
| 2024-05-16 | 717.5 | 0.805 | 0 | 1.61 | 0% | 0 | 0 | 0 | 44 | 0 |
| 2024-05-16 | 720 | 0.125 | 0.05 | 0.2 | 0% | -0.007 | -0.214 | 0.008 | 1,279 | 21 |
| 2024-05-16 | 722.5 | 0.47 | 0.01 | 0.93 | -37.5% | -0.007 | -0.212 | 0.008 | 152 | 1 |
| 2024-05-16 | 725 | 0.165 | 0.02 | 0.31 | -37.5% | -0.008 | -0.21 | 0.008 | 458 | 29 |
| 2024-05-16 | 727.5 | 0.11 | 0.05 | 0.17 | +80% | -0.013 | -0.335 | 0.013 | 81 | 30 |
| 2024-05-16 | 730 | 0.22 | 0.05 | 0.39 | +14.3% | -0.012 | -0.301 | 0.013 | 1,008 | 61 |
| 2024-05-16 | 732.5 | 0.18 | 0.05 | 0.31 | +900% | -0.015 | -0.356 | 0.015 | 63 | 33 |
| 2024-05-16 | 735 | 0.11 | 0.07 | 0.15 | -10% | -0.015 | -0.323 | 0.015 | 628 | 46 |
| 2024-05-16 | 737.5 | 0.29 | 0.05 | 0.53 | -46.7% | -0.014 | -0.289 | 0.015 | 124 | 5 |
| 2024-05-16 | 740 | 0.115 | 0.07 | 0.16 | +50% | -0.021 | -0.393 | 0.02 | 937 | 36 |
| 2024-05-16 | 742.5 | 0.25 | 0 | 0.5 | -55.6% | -0.016 | -0.28 | 0.016 | 82 | 17 |
| 2024-05-16 | 745 | 0.14 | 0.08 | 0.2 | +72.7% | -0.033 | -0.541 | 0.029 | 250 | 12 |
| 2024-05-16 | 747.5 | 0.55 | 0.01 | 1.09 | -48.4% | -0.031 | -0.463 | 0.028 | 89 | 2 |
| 2024-05-16 | 750 | 0.175 | 0.1 | 0.25 | +16.7% | -0.041 | -0.555 | 0.035 | 2,035 | 308 |
| 2024-05-16 | 752.5 | 0.275 | 0.15 | 0.4 | +30% | -0.052 | -0.632 | 0.043 | 153 | 76 |
| 2024-05-16 | 755 | 0.54 | 0.26 | 0.82 | +64% | -0.078 | -0.85 | 0.058 | 447 | 95 |
| 2024-05-16 | 757.5 | 0.66 | 0.4 | 0.92 | +42.9% | -0.085 | -0.796 | 0.063 | 201 | 157 |
| 2024-05-16 | 760 | 0.815 | 0.51 | 1.12 | +144.1% | -0.147 | -1.255 | 0.092 | 856 | 483 |
| 2024-05-16 | 765 | 1.605 | 0.94 | 2.27 | +210% | -0.26 | -1.589 | 0.13 | 463 | 941 |
| 2024-05-16 | 770 | 3.485 | 2.97 | 4 | +206.6% | -0.448 | -1.885 | 0.159 | 373 | 570 |
| 2024-05-16 | 775 | 5.425 | 4.45 | 6.4 | +162.9% | -0.756 | -0.814 | 0.125 | 334 | 463 |
| 2024-05-16 | 780 | 9.75 | 8.35 | 11.15 | +152.9% | -0.819 | -1.219 | 0.105 | 493 | 304 |
| 2024-05-16 | 785 | 13.325 | 10.45 | 16.2 | +120.1% | -0.771 | -2.734 | 0.121 | 215 | 56 |
| 2024-05-16 | 790 | 18.95 | 16.65 | 21.25 | +122.7% | -0.972 | -0.276 | 0.025 | 352 | 16 |
| 2024-05-16 | 795 | 23.5 | 20.5 | 26.5 | +42% | -0.81 | -3.539 | 0.109 | 8 | 2 |
| 2024-05-16 | 800 | 28.375 | 24.1 | 32.65 | +22.2% | -0.793 | -4.817 | 0.114 | 303 | 1 |
| 2024-05-16 | 805 | 33.9 | 31.45 | 36.35 | 0% | -0.991 | -0.146 | 0.009 | 11 | 2 |
| 2024-05-16 | 810 | 38.55 | 35 | 42.1 | 0% | -0.834 | -4.757 | 0.1 | 42 | 0 |
| 2024-05-16 | 815 | 44 | 40 | 48 | 0% | -0.979 | -0.487 | 0.02 | 24 | 0 |
| 2024-05-16 | 820 | 48.725 | 45 | 52.45 | +11.7% | -0.843 | -5.485 | 0.096 | 28 | 27 |
| 2024-05-16 | 825 | 53.35 | 49 | 57.7 | 0% | -0.845 | -5.923 | 0.095 | 0 | 0 |
| 2024-05-16 | 830 | 58.925 | 54.85 | 63 | 0% | -0.991 | -0.262 | 0.009 | 0 | 0 |
| 2024-05-16 | 835 | 64 | 60 | 68 | 0% | -0.984 | -0.529 | 0.016 | 0 | 0 |
| 2024-05-16 | 840 | 69.2 | 66.35 | 72.05 | 0% | -0.972 | -1.08 | 0.026 | 1 | 0 |
| 2024-05-16 | 845 | 74.325 | 71.4 | 77.25 | 0% | -0.966 | -1.395 | 0.03 | 0 | 0 |
| 2024-05-16 | 850 | 78.225 | 75 | 81.45 | 0% | -0.899 | -5.034 | 0.071 | 0 | 0 |
| 2024-05-16 | 855 | 83.625 | 79.25 | 88 | 0% | -0.871 | -7.142 | 0.084 | 0 | 0 |
| 2024-05-16 | 860 | 87.825 | 84.1 | 91.55 | 0% | -0.904 | -5.351 | 0.068 | 0 | 0 |
| 2024-05-16 | 865 | 93.225 | 90 | 96.45 | 0% | -0.909 | -5.289 | 0.066 | 0 | 2 |
| 2024-05-16 | 870 | 98.4 | 94 | 102.8 | 0% | -0.885 | -7.241 | 0.078 | 0 | 0 |
| 2024-05-16 | 875 | 103.95 | 99.9 | 108 | 0% | -0.992 | -0.402 | 0.009 | 0 | 0 |
| 2024-05-16 | 880 | 108.6 | 104.2 | 113 | 0% | -0.888 | -7.713 | 0.076 | 0 | 0 |
| 2024-05-16 | 885 | 113 | 109 | 117 | 0% | -0.908 | -6.412 | 0.066 | 0 | 0 |
| 2024-05-16 | 890 | 118.5 | 114 | 123 | 0% | -0.893 | -7.91 | 0.074 | 0 | 0 |
| 2024-05-16 | 900 | 128.5 | 124 | 133 | 0% | -0.897 | -8.095 | 0.072 | 0 | 0 |
| 2024-05-16 | 910 | 138.5 | 134 | 143 | 0% | -0.901 | -8.267 | 0.07 | 0 | 0 |
| 2024-05-16 | 920 | 148.5 | 144 | 153 | 0% | -0.905 | -8.43 | 0.068 | 0 | 0 |
| 2024-05-16 | 930 | 158.6 | 154.2 | 163 | 0% | -0.908 | -8.583 | 0.066 | 0 | 0 |
| 2024-05-16 | 940 | 168.5 | 164 | 173 | 0% | -0.911 | -8.728 | 0.065 | 0 | 0 |
| 2024-05-16 | 950 | 178.5 | 174 | 183 | 0% | -0.914 | -8.866 | 0.063 | 0 | 0 |
| 2024-05-16 | 960 | 188.475 | 184 | 192.95 | 0% | -0.917 | -8.918 | 0.061 | 0 | 0 |
| 2024-05-16 | 970 | 198.5 | 194 | 203 | 0% | -0.918 | -9.123 | 0.06 | 0 | 0 |
| 2024-05-16 | 980 | 208.5 | 204 | 213 | 0% | -0.92 | -9.243 | 0.059 | 0 | 0 |
| 2024-05-16 | 990 | 218.5 | 214 | 223 | 0% | -0.922 | -9.358 | 0.058 | 0 | 0 |
| 2024-05-16 | 1,000 | 228.5 | 224 | 233 | 0% | -0.924 | -9.468 | 0.057 | 0 | 0 |
| 2024-05-16 | 1,010 | 238.5 | 234 | 243 | 0% | -0.926 | -9.575 | 0.056 | 0 | 0 |
| 2024-05-16 | 1,020 | 248.5 | 244 | 253 | 0% | -0.927 | -9.677 | 0.055 | 0 | 0 |
| 2024-05-16 | 1,030 | 258.5 | 254 | 263 | 0% | -0.929 | -9.776 | 0.054 | 0 | 0 |
| 2024-05-16 | 1,040 | 268.5 | 264 | 273 | 0% | -0.93 | -9.872 | 0.054 | 0 | 0 |
| 2024-05-16 | 1,050 | 278.7 | 274.4 | 283 | 0% | -0.932 | -9.964 | 0.053 | 0 | 0 |
| 2024-05-16 | 1,060 | 288.5 | 284 | 293 | 0% | -0.933 | -10.054 | 0.052 | 0 | 0 |
| 2024-05-16 | 1,070 | 298.5 | 294 | 303 | 0% | -0.934 | -10.14 | 0.051 | 0 | 0 |
| 2024-05-16 | 1,080 | 308.5 | 304 | 313 | 0% | -0.935 | -10.224 | 0.051 | 0 | 0 |
| 2024-05-16 | 1,090 | 318.5 | 314 | 323 | 0% | -0.936 | -10.306 | 0.05 | 0 | 0 |
| 2024-05-16 | 1,100 | 328.5 | 324 | 333 | 0% | -0.937 | -10.385 | 0.05 | 0 | 0 |
| 2024-05-16 | 1,110 | 338.5 | 334 | 343 | 0% | -0.938 | -10.462 | 0.049 | 0 | 0 |
| 2024-05-16 | 1,120 | 348.5 | 344 | 353 | 0% | -0.939 | -10.538 | 0.048 | 0 | 0 |
| 2024-05-16 | 1,130 | 358.5 | 354 | 363 | 0% | -0.94 | -10.611 | 0.048 | 0 | 0 |
| 2024-05-16 | 1,140 | 368.5 | 364 | 373 | 0% | -0.941 | -10.683 | 0.047 | 0 | 0 |
| 2024-05-16 | 1,150 | 378.5 | 374 | 383 | +1% | -0.941 | -10.753 | 0.047 | 0 | 2 |
| 2024-05-16 | 1,160 | 388.5 | 384 | 393 | 0% | -0.942 | -10.821 | 0.046 | 0 | 0 |
| 2024-05-16 | 1,180 | 408.5 | 404 | 413 | 0% | -0.944 | -10.952 | 0.045 | 0 | 0 |
