| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.38 | 9,754 | 4,933 | 11,945 | 10,425 | 244 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 390 | 417.7 | 414.45 | 420.95 | 0% | 0.981 | -7.332 | 0.019 | 0 | 0 |
| 2024-05-23 | 400 | 407.4 | 403.35 | 411.45 | 0% | 0.978 | -8.407 | 0.022 | 0 | 0 |
| 2024-05-23 | 410 | 397.3 | 393.15 | 401.45 | 0% | 0.977 | -8.364 | 0.023 | 0 | 0 |
| 2024-05-23 | 420 | 387.35 | 383.2 | 391.5 | 0% | 0.976 | -8.426 | 0.024 | 0 | 0 |
| 2024-05-23 | 430 | 377.325 | 373.1 | 381.55 | 0% | 0.975 | -8.485 | 0.024 | 0 | 0 |
| 2024-05-23 | 440 | 367.3 | 363.05 | 371.55 | 0% | 0.974 | -8.436 | 0.025 | 0 | 0 |
| 2024-05-23 | 450 | 357.425 | 353.3 | 361.55 | 0% | 0.974 | -8.385 | 0.026 | 0 | 0 |
| 2024-05-23 | 460 | 347.325 | 343.15 | 351.5 | 0% | 0.973 | -8.23 | 0.026 | 0 | 0 |
| 2024-05-23 | 470 | 337.3 | 333.15 | 341.45 | 0% | 0.972 | -8.073 | 0.027 | 0 | 0 |
| 2024-05-23 | 480 | 327.35 | 323.15 | 331.55 | 0% | 0.971 | -8.223 | 0.028 | 0 | 0 |
| 2024-05-23 | 490 | 317.35 | 313.1 | 321.6 | 0% | 0.969 | -8.267 | 0.029 | 3 | 0 |
| 2024-05-23 | 500 | 307.375 | 303.15 | 311.6 | 0% | 0.968 | -8.206 | 0.03 | 8 | 0 |
| 2024-05-23 | 510 | 298.05 | 294.5 | 301.6 | 0% | 0.967 | -8.144 | 0.031 | 4 | 0 |
| 2024-05-23 | 520 | 287.45 | 283.3 | 291.6 | 0% | 0.966 | -8.079 | 0.032 | 0 | 0 |
| 2024-05-23 | 530 | 277.4 | 273.2 | 281.6 | 0% | 0.965 | -8.012 | 0.033 | 0 | 0 |
| 2024-05-23 | 540 | 267.375 | 263.15 | 271.6 | 0% | 0.964 | -7.943 | 0.034 | 0 | 0 |
| 2024-05-23 | 550 | 257.4 | 253.15 | 261.65 | 0% | 0.962 | -7.966 | 0.035 | 0 | 0 |
| 2024-05-23 | 560 | 247.375 | 243.15 | 251.6 | 0% | 0.961 | -7.796 | 0.036 | 0 | 0 |
| 2024-05-23 | 570 | 237.4 | 233.15 | 241.65 | 0% | 0.959 | -7.811 | 0.037 | 0 | 0 |
| 2024-05-23 | 580 | 227.45 | 223.25 | 231.65 | 0% | 0.957 | -7.729 | 0.038 | 0 | 0 |
| 2024-05-23 | 590 | 217.425 | 213.25 | 221.6 | 0% | 0.956 | -7.554 | 0.039 | 0 | 0 |
| 2024-05-23 | 595 | 212.45 | 208.25 | 216.65 | 0% | 0.955 | -7.6 | 0.04 | 0 | 0 |
| 2024-05-23 | 600 | 207.45 | 203.25 | 211.65 | 0% | 0.954 | -7.555 | 0.041 | 4 | 0 |
| 2024-05-23 | 605 | 202.425 | 198.2 | 206.65 | 0% | 0.953 | -7.509 | 0.042 | 0 | 0 |
| 2024-05-23 | 610 | 197.4 | 193.2 | 201.6 | 0% | 0.952 | -7.374 | 0.042 | 0 | 0 |
| 2024-05-23 | 615 | 192.425 | 188.2 | 196.65 | 0% | 0.951 | -7.414 | 0.043 | 0 | 0 |
| 2024-05-23 | 620 | 187.45 | 183.2 | 191.7 | 0% | 0.949 | -7.451 | 0.044 | 0 | 0 |
| 2024-05-23 | 625 | 183.2 | 179.7 | 186.7 | 0% | 0.948 | -7.4 | 0.045 | 0 | 0 |
| 2024-05-23 | 630 | 178.15 | 174.6 | 181.7 | 0% | 0.947 | -7.348 | 0.046 | 1 | 1 |
| 2024-05-23 | 635 | 172.525 | 168.35 | 176.7 | 0% | 0.945 | -7.294 | 0.047 | 0 | 0 |
| 2024-05-23 | 640 | 168.15 | 164.6 | 171.7 | 0% | 0.944 | -7.239 | 0.047 | 2 | 0 |
| 2024-05-23 | 645 | 162.475 | 158.3 | 166.65 | 0% | 0.943 | -7.1 | 0.048 | 0 | 0 |
| 2024-05-23 | 650 | 157.5 | 153.3 | 161.7 | 0% | 0.941 | -7.125 | 0.049 | 1 | 0 |
| 2024-05-23 | 655 | 152.5 | 148.3 | 156.7 | 0% | 0.94 | -7.065 | 0.05 | 3 | 0 |
| 2024-05-23 | 660 | 147.5 | 143.3 | 151.7 | 0% | 0.938 | -7.003 | 0.051 | 9 | 0 |
| 2024-05-23 | 665 | 142.5 | 138.25 | 146.75 | 0% | 0.936 | -7.019 | 0.053 | 0 | 0 |
| 2024-05-23 | 667.5 | 139.95 | 136 | 143.9 | 0% | 0.939 | -6.429 | 0.05 | 0 | 0 |
| 2024-05-23 | 670 | 137.5 | 133.25 | 141.75 | 0% | 0.934 | -6.953 | 0.054 | 6 | 0 |
| 2024-05-23 | 672.5 | 135.025 | 131.05 | 139 | 0% | 0.936 | -6.527 | 0.052 | 0 | 0 |
| 2024-05-23 | 675 | 132.475 | 128.25 | 136.7 | 0% | 0.933 | -6.808 | 0.055 | 1 | 0 |
| 2024-05-23 | 677.5 | 129.775 | 126.1 | 133.45 | 0% | 0.943 | -5.572 | 0.048 | 2 | 0 |
| 2024-05-23 | 680 | 128.2 | 124.65 | 131.75 | 0% | 0.93 | -6.814 | 0.056 | 11 | 0 |
| 2024-05-23 | 682.5 | 124.725 | 121.05 | 128.4 | 0% | 0.942 | -5.433 | 0.049 | 0 | 0 |
| 2024-05-23 | 685 | 123.2 | 119.7 | 126.7 | 0% | 0.929 | -6.666 | 0.057 | 1 | 0 |
| 2024-05-23 | 687.5 | 119.95 | 116.05 | 123.85 | 0% | 0.933 | -6.095 | 0.055 | 0 | 0 |
| 2024-05-23 | 690 | 117.75 | 114.55 | 120.95 | 0% | 0.938 | -5.428 | 0.051 | 41 | 0 |
| 2024-05-23 | 692.5 | 115.125 | 111.25 | 119 | 0% | 0.928 | -6.255 | 0.058 | 0 | 0 |
| 2024-05-23 | 695 | 112.5 | 108.3 | 116.7 | 0% | 0.924 | -6.514 | 0.06 | 1 | 0 |
| 2024-05-23 | 697.5 | 110 | 106 | 114 | 0% | 0.926 | -6.18 | 0.059 | 0 | 0 |
| 2024-05-23 | 700 | 107.5 | 103.3 | 111.7 | 0% | 0.922 | -6.434 | 0.061 | 18 | 0 |
| 2024-05-23 | 702.5 | 105.025 | 101.05 | 109 | 0% | 0.923 | -6.103 | 0.06 | 0 | 0 |
| 2024-05-23 | 705 | 102.3 | 98.4 | 106.2 | 0% | 0.927 | -5.619 | 0.058 | 4 | 0 |
| 2024-05-23 | 707.5 | 100.025 | 96.25 | 103.8 | 0% | 0.924 | -5.73 | 0.06 | 0 | 0 |
| 2024-05-23 | 710 | 97.55 | 93.3 | 101.8 | 0% | 0.914 | -6.403 | 0.066 | 3 | 0 |
| 2024-05-23 | 712.5 | 95.05 | 91.2 | 98.9 | 0% | 0.92 | -5.796 | 0.063 | 1 | 0 |
| 2024-05-23 | 715 | 92.35 | 88.7 | 96 | 0% | 0.925 | -5.17 | 0.059 | 5 | 0 |
| 2024-05-23 | 717.5 | 89.925 | 86 | 93.85 | 0% | 0.917 | -5.639 | 0.064 | 0 | 0 |
| 2024-05-23 | 720 | 86.75 | 83.45 | 90.05 | 0% | 0.943 | -3.591 | 0.048 | 15 | 0 |
| 2024-05-23 | 722.5 | 85.05 | 81.1 | 89 | 0% | 0.911 | -5.759 | 0.068 | 2 | 0 |
| 2024-05-23 | 725 | 82.625 | 78.4 | 86.85 | 0% | 0.903 | -6.177 | 0.072 | 8 | 0 |
| 2024-05-23 | 727.5 | 80 | 76 | 84 | 0% | 0.908 | -5.662 | 0.07 | 0 | 0 |
| 2024-05-23 | 730 | 77.35 | 73.4 | 81.3 | 0% | 0.91 | -5.343 | 0.069 | 18 | 0 |
| 2024-05-23 | 732.5 | 74.975 | 71 | 78.95 | 0% | 0.905 | -5.494 | 0.071 | 0 | 0 |
| 2024-05-23 | 735 | 72.275 | 68.55 | 76 | 0% | 0.912 | -4.838 | 0.067 | 70 | 15 |
| 2024-05-23 | 737.5 | 69.975 | 66 | 73.95 | 0% | 0.941 | -2.963 | 0.049 | 12 | 3 |
| 2024-05-23 | 740 | 67.25 | 63.45 | 71.05 | +14.8% | 0.925 | -3.746 | 0.059 | 64 | 3 |
| 2024-05-23 | 742.5 | 64.675 | 61.05 | 68.3 | 0% | 0.91 | -4.423 | 0.068 | 1 | 0 |
| 2024-05-23 | 745 | 62.9 | 59.7 | 66.1 | 0% | 0.901 | -4.773 | 0.073 | 46 | 0 |
| 2024-05-23 | 747.5 | 60.8 | 57.6 | 64 | 0% | 0.889 | -5.218 | 0.08 | 1 | 0 |
| 2024-05-23 | 750 | 57.25 | 53.4 | 61.1 | +7.7% | 0.916 | -3.588 | 0.065 | 117 | 30 |
| 2024-05-23 | 752.5 | 55.025 | 51.15 | 58.9 | 0% | 0.885 | -4.97 | 0.082 | 58 | 0 |
| 2024-05-23 | 755 | 52.25 | 48.4 | 56.1 | +25.4% | 0.889 | -4.542 | 0.08 | 53 | 1 |
| 2024-05-23 | 757.5 | 50.775 | 47.6 | 53.95 | 0% | 0.877 | -4.892 | 0.086 | 22 | 0 |
| 2024-05-23 | 760 | 47.3 | 43.5 | 51.1 | +25.2% | 0.882 | -4.414 | 0.083 | 403 | 4 |
| 2024-05-23 | 765 | 43.25 | 40.35 | 46.15 | +30% | 0.873 | -4.331 | 0.088 | 118 | 21 |
| 2024-05-23 | 767.5 | 40.1 | 36.2 | 44 | 0% | 0.859 | -4.635 | 0.094 | 43 | 0 |
| 2024-05-23 | 770 | 38.225 | 35.45 | 41 | +19% | 0.868 | -4.01 | 0.09 | 220 | 30 |
| 2024-05-23 | 772.5 | 35.025 | 31.05 | 39 | +16.6% | 0.848 | -4.455 | 0.099 | 41 | 8 |
| 2024-05-23 | 775 | 33.175 | 30.35 | 36 | +12% | 0.857 | -3.846 | 0.095 | 312 | 84 |
| 2024-05-23 | 777.5 | 29.875 | 26 | 33.75 | +10.7% | 0.843 | -4.009 | 0.101 | 206 | 44 |
| 2024-05-23 | 780 | 27.5 | 24.85 | 30.15 | +4.5% | 0.876 | -2.75 | 0.086 | 450 | 43 |
| 2024-05-23 | 782.5 | 25.825 | 21.3 | 30.35 | +71.2% | 0.785 | -5.179 | 0.123 | 89 | 1 |
| 2024-05-23 | 785 | 23.225 | 18.95 | 27.5 | +31.4% | 0.783 | -4.74 | 0.123 | 247 | 26 |
| 2024-05-23 | 787.5 | 20.925 | 16.35 | 25.5 | +40.7% | 0.761 | -4.954 | 0.13 | 215 | 12 |
| 2024-05-23 | 790 | 18.575 | 14.2 | 22.95 | +32.5% | 0.749 | -4.726 | 0.134 | 309 | 51 |
| 2024-05-23 | 795 | 12.45 | 9.75 | 15.15 | +11.7% | 0.813 | -2.194 | 0.113 | 267 | 49 |
| 2024-05-23 | 800 | 9.925 | 9.3 | 10.55 | +24.7% | 0.772 | -1.863 | 0.127 | 1,005 | 426 |
| 2024-05-23 | 805 | 6.65 | 6.35 | 6.95 | +19.5% | 0.624 | -2.277 | 0.159 | 474 | 674 |
| 2024-05-23 | 810 | 4.125 | 3.85 | 4.4 | -2.4% | 0.455 | -2.459 | 0.167 | 861 | 1,527 |
| 2024-05-23 | 815 | 2.36 | 2.12 | 2.6 | -7.9% | 0.303 | -2.199 | 0.147 | 541 | 1,258 |
| 2024-05-23 | 820 | 1.345 | 1.19 | 1.5 | -29.3% | 0.195 | -1.848 | 0.116 | 1,030 | 1,313 |
| 2024-05-23 | 825 | 0.775 | 0.68 | 0.87 | -42.2% | 0.124 | -1.461 | 0.086 | 956 | 1,249 |
| 2024-05-23 | 830 | 0.475 | 0.35 | 0.6 | -50.5% | 0.073 | -1.029 | 0.058 | 635 | 845 |
| 2024-05-23 | 835 | 0.425 | 0.06 | 0.79 | -31.4% | 0.053 | -0.873 | 0.045 | 228 | 374 |
| 2024-05-23 | 840 | 0.235 | 0.17 | 0.3 | -53.3% | 0.033 | -0.616 | 0.03 | 220 | 657 |
| 2024-05-23 | 845 | 0.535 | 0.07 | 1 | -52.4% | 0.028 | -0.613 | 0.027 | 150 | 225 |
| 2024-05-23 | 850 | 0.195 | 0.09 | 0.3 | -44.4% | 0.021 | -0.502 | 0.021 | 788 | 324 |
| 2024-05-23 | 855 | 0.255 | 0.01 | 0.5 | -19.1% | 0.021 | -0.568 | 0.021 | 218 | 19 |
| 2024-05-23 | 860 | 0.235 | 0.08 | 0.39 | -44% | 0.017 | -0.497 | 0.018 | 267 | 62 |
| 2024-05-23 | 865 | 0.09 | 0.01 | 0.17 | 0% | 0.012 | -0.386 | 0.013 | 117 | 17 |
| 2024-05-23 | 870 | 0.13 | 0.03 | 0.23 | -27.3% | 0.01 | -0.327 | 0.011 | 211 | 245 |
| 2024-05-23 | 875 | 2.205 | 0.01 | 4.4 | 0% | 0.009 | -0.331 | 0.01 | 12 | 1 |
| 2024-05-23 | 880 | 2.055 | 0.01 | 4.1 | 0% | 0.012 | -0.467 | 0.013 | 14 | 3 |
| 2024-05-23 | 885 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 135 | 0 |
| 2024-05-23 | 890 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-23 | 895 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-23 | 900 | 0.03 | 0.01 | 0.05 | -44.4% | 0.005 | -0.237 | 0.006 | 152 | 9 |
| 2024-05-23 | 905 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 910 | 0.035 | 0 | 0.07 | -55.6% | 0.004 | -0.2 | 0.005 | 6 | 2 |
| 2024-05-23 | 915 | 0.195 | 0 | 0.39 | 0% | 0.008 | -0.467 | 0.009 | 0 | 15 |
| 2024-05-23 | 920 | 0.025 | 0.02 | 0.03 | -40% | 0.003 | -0.159 | 0.004 | 50 | 24 |
| 2024-05-23 | 930 | 0.015 | 0 | 0.03 | -10% | 0.006 | -0.405 | 0.007 | 4 | 35 |
| 2024-05-23 | 940 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 950 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 122 | 0 |
| 2024-05-23 | 960 | 0.205 | 0 | 0.41 | -50% | 0.001 | -0.064 | 0.001 | 8 | 2 |
| 2024-05-23 | 970 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-23 | 980 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 990 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-23 | 1,000 | 0.04 | 0 | 0.08 | 0% | 0.001 | -0.066 | 0.001 | 33 | 2 |
| 2024-05-23 | 1,020 | 2.15 | 0 | 4.3 | 0% | 0.001 | -0.067 | 0.001 | 26 | 20 |
| 2024-05-23 | 1,040 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 64 | 0 |
| 2024-05-23 | 1,060 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 34 | 0 |
