| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 29.67 | 59,518 | 19,262 | 39,606 | 37,743 | 238 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 180 | 285.8 | 285.05 | 286.55 | 0% | 0.992 | -0.34 | 0.014 | 0 | 0 |
| 2024-05-23 | 190 | 275.8 | 275.05 | 276.55 | 0% | 0.992 | -0.335 | 0.015 | 0 | 0 |
| 2024-05-23 | 200 | 265.85 | 265.1 | 266.6 | 0% | 0.991 | -0.351 | 0.016 | 4 | 0 |
| 2024-05-23 | 210 | 255.85 | 255.1 | 256.6 | 0% | 0.99 | -0.346 | 0.017 | 0 | 0 |
| 2024-05-23 | 220 | 245.9 | 245.15 | 246.65 | 0% | 0.989 | -0.361 | 0.018 | 0 | 0 |
| 2024-05-23 | 230 | 235.9 | 235.15 | 236.65 | 0% | 0.989 | -0.356 | 0.019 | 0 | 0 |
| 2024-05-23 | 240 | 225.9 | 225.15 | 226.65 | 0% | 0.988 | -0.351 | 0.02 | 0 | 0 |
| 2024-05-23 | 250 | 215.95 | 215.2 | 216.7 | 0% | 0.987 | -0.365 | 0.022 | 1 | 4 |
| 2024-05-23 | 260 | 205.95 | 205.2 | 206.7 | 0% | 0.986 | -0.36 | 0.022 | 1 | 0 |
| 2024-05-23 | 270 | 195.95 | 195.2 | 196.7 | 0% | 0.986 | -0.354 | 0.023 | 0 | 0 |
| 2024-05-23 | 280 | 186 | 185.25 | 186.75 | 0% | 0.984 | -0.367 | 0.026 | 0 | 0 |
| 2024-05-23 | 290 | 176 | 175.25 | 176.75 | 0% | 0.983 | -0.361 | 0.027 | 0 | 0 |
| 2024-05-23 | 300 | 166 | 165.25 | 166.75 | 0% | 0.982 | -0.355 | 0.028 | 2 | 0 |
| 2024-05-23 | 310 | 156 | 155.25 | 156.75 | 0% | 0.981 | -0.349 | 0.029 | 1 | 0 |
| 2024-05-23 | 320 | 146 | 145.3 | 146.7 | 0% | 0.981 | -0.325 | 0.029 | 0 | 0 |
| 2024-05-23 | 325 | 141.05 | 140.25 | 141.85 | 0% | 0.978 | -0.373 | 0.034 | 0 | 0 |
| 2024-05-23 | 330 | 136.075 | 135.35 | 136.8 | 0% | 0.978 | -0.352 | 0.034 | 5 | 0 |
| 2024-05-23 | 335 | 131.05 | 130.25 | 131.85 | 0% | 0.993 | -0.129 | 0.012 | 7 | 8 |
| 2024-05-23 | 340 | 126.075 | 125.3 | 126.85 | 0% | 0.976 | -0.362 | 0.037 | 8 | 0 |
| 2024-05-23 | 345 | 121.1 | 120.3 | 121.9 | 0% | 0.999 | -0.05 | 0.001 | 8 | 0 |
| 2024-05-23 | 350 | 116.1 | 115.35 | 116.85 | 0% | 1 | -0.046 | 0 | 10 | 0 |
| 2024-05-23 | 355 | 111.1 | 110.3 | 111.9 | 0% | 0.972 | -0.366 | 0.042 | 1 | 1 |
| 2024-05-23 | 360 | 106.1 | 105.35 | 106.85 | 0% | 0.972 | -0.346 | 0.042 | 23 | 0 |
| 2024-05-23 | 365 | 101.15 | 100.35 | 101.95 | 0% | 0.997 | -0.073 | 0.005 | 14 | 0 |
| 2024-05-23 | 370 | 96.125 | 95.35 | 96.9 | 0% | 0.999 | -0.053 | 0.001 | 8 | 0 |
| 2024-05-23 | 375 | 91.175 | 90.4 | 91.95 | 0% | 0.996 | -0.082 | 0.008 | 14 | 0 |
| 2024-05-23 | 380 | 86.2 | 85.45 | 86.95 | 0% | 0.994 | -0.093 | 0.01 | 8 | 0 |
| 2024-05-23 | 385 | 81.2 | 80.4 | 82 | 0% | 0.994 | -0.091 | 0.01 | 15 | 0 |
| 2024-05-23 | 390 | 76.2 | 75.45 | 76.95 | 0% | 0.994 | -0.089 | 0.01 | 22 | 0 |
| 2024-05-23 | 395 | 71.25 | 70.45 | 72.05 | 0% | 0.991 | -0.11 | 0.016 | 4 | 1 |
| 2024-05-23 | 400 | 66.325 | 65.75 | 66.9 | -1.8% | 0.985 | -0.139 | 0.024 | 64 | 2 |
| 2024-05-23 | 402.5 | 63.825 | 63.1 | 64.55 | 0% | 0.985 | -0.138 | 0.024 | 0 | 0 |
| 2024-05-23 | 405 | 61.3 | 60.65 | 61.95 | 0% | 0.987 | -0.127 | 0.022 | 72 | 38 |
| 2024-05-23 | 407.5 | 58.8 | 58.25 | 59.35 | 0% | 0.986 | -0.125 | 0.023 | 1 | 0 |
| 2024-05-23 | 410 | 56.275 | 55.6 | 56.95 | 0% | 0.988 | -0.114 | 0.02 | 63 | 1 |
| 2024-05-23 | 412.5 | 53.875 | 53.15 | 54.6 | 0% | 0.98 | -0.151 | 0.031 | 0 | 0 |
| 2024-05-23 | 415 | 51.4 | 50.65 | 52.15 | -4.2% | 0.957 | -0.261 | 0.059 | 68 | 1 |
| 2024-05-23 | 417.5 | 48.8 | 48.1 | 49.5 | 0% | 0.985 | -0.12 | 0.025 | 1 | 0 |
| 2024-05-23 | 420 | 46.475 | 45.8 | 47.15 | 0% | 0.97 | -0.179 | 0.043 | 118 | 2 |
| 2024-05-23 | 422.5 | 44 | 43.3 | 44.7 | 0% | 0.968 | -0.185 | 0.047 | 0 | 0 |
| 2024-05-23 | 425 | 41.525 | 40.85 | 42.2 | -11% | 0.945 | -0.271 | 0.072 | 234 | 7 |
| 2024-05-23 | 427.5 | 39.1 | 38.45 | 39.75 | 0% | 0.957 | -0.208 | 0.059 | 0 | 0 |
| 2024-05-23 | 430 | 36.525 | 35.9 | 37.15 | +4.7% | 0.961 | -0.185 | 0.054 | 370 | 29 |
| 2024-05-23 | 432.5 | 34.15 | 33.5 | 34.8 | 0% | 0.949 | -0.215 | 0.067 | 5 | 0 |
| 2024-05-23 | 435 | 31.7 | 31.15 | 32.25 | -18.1% | 0.943 | -0.224 | 0.074 | 384 | 2 |
| 2024-05-23 | 437.5 | 29.375 | 28.85 | 29.9 | -0.9% | 0.927 | -0.259 | 0.089 | 1 | 3 |
| 2024-05-23 | 440 | 26.975 | 26.45 | 27.5 | -16.6% | 0.959 | -0.153 | 0.056 | 510 | 34 |
| 2024-05-23 | 442.5 | 24.725 | 24.2 | 25.25 | 0% | 0.894 | -0.313 | 0.118 | 5 | 7 |
| 2024-05-23 | 445 | 22.4 | 22.2 | 22.6 | -4.5% | 0.876 | -0.331 | 0.132 | 323 | 31 |
| 2024-05-23 | 447.5 | 20.2 | 20 | 20.4 | -12.1% | 0.857 | -0.344 | 0.145 | 116 | 11 |
| 2024-05-23 | 450 | 18.1 | 17.95 | 18.25 | -10.2% | 0.819 | -0.397 | 0.17 | 1,113 | 80 |
| 2024-05-23 | 452.5 | 16.05 | 15.85 | 16.25 | -27.4% | 0.781 | -0.434 | 0.19 | 75 | 414 |
| 2024-05-23 | 455 | 14.1 | 13.9 | 14.3 | -16.5% | 0.737 | -0.473 | 0.21 | 807 | 503 |
| 2024-05-23 | 457.5 | 12.3 | 12.1 | 12.5 | -17.2% | 0.696 | -0.488 | 0.226 | 280 | 89 |
| 2024-05-23 | 460 | 10.6 | 10.45 | 10.75 | -16.4% | 0.644 | -0.515 | 0.24 | 1,073 | 1,352 |
| 2024-05-23 | 462.5 | 9.05 | 8.9 | 9.2 | -7.5% | 0.591 | -0.527 | 0.251 | 551 | 1,270 |
| 2024-05-23 | 465 | 7.675 | 7.55 | 7.8 | -19.5% | 0.535 | -0.541 | 0.256 | 1,570 | 1,589 |
| 2024-05-23 | 467.5 | 6.425 | 6.3 | 6.55 | -22% | 0.479 | -0.529 | 0.257 | 573 | 2,170 |
| 2024-05-23 | 470 | 5.35 | 5.25 | 5.45 | -24.1% | 0.423 | -0.52 | 0.253 | 2,278 | 4,296 |
| 2024-05-23 | 472.5 | 4.375 | 4.25 | 4.5 | -27.7% | 0.367 | -0.491 | 0.243 | 1,141 | 4,766 |
| 2024-05-23 | 475 | 3.575 | 3.5 | 3.65 | -31.4% | 0.316 | -0.463 | 0.229 | 2,171 | 3,717 |
| 2024-05-23 | 477.5 | 2.88 | 2.81 | 2.95 | -30.8% | 0.273 | -0.441 | 0.214 | 565 | 962 |
| 2024-05-23 | 480 | 2.32 | 2.26 | 2.38 | -33.2% | 0.23 | -0.402 | 0.196 | 2,768 | 4,661 |
| 2024-05-23 | 482.5 | 1.85 | 1.79 | 1.91 | -38.8% | 0.19 | -0.357 | 0.175 | 909 | 1,128 |
| 2024-05-23 | 485 | 1.48 | 1.43 | 1.53 | -38% | 0.16 | -0.325 | 0.157 | 2,188 | 2,366 |
| 2024-05-23 | 487.5 | 1.175 | 1.13 | 1.22 | -42% | 0.13 | -0.282 | 0.136 | 425 | 449 |
| 2024-05-23 | 490 | 0.935 | 0.9 | 0.97 | -41.2% | 0.11 | -0.256 | 0.121 | 1,675 | 1,395 |
| 2024-05-23 | 492.5 | 0.745 | 0.72 | 0.77 | -41.8% | 0.088 | -0.218 | 0.103 | 305 | 659 |
| 2024-05-23 | 495 | 0.605 | 0.58 | 0.63 | -44% | 0.073 | -0.193 | 0.09 | 1,239 | 1,021 |
| 2024-05-23 | 497.5 | 0.49 | 0.47 | 0.51 | -46.8% | 0.061 | -0.17 | 0.078 | 293 | 566 |
| 2024-05-23 | 500 | 0.395 | 0.39 | 0.4 | -46.7% | 0.05 | -0.147 | 0.066 | 5,983 | 20,102 |
| 2024-05-23 | 502.5 | 0.32 | 0.3 | 0.34 | -50% | 0.042 | -0.129 | 0.057 | 173 | 154 |
| 2024-05-23 | 505 | 0.27 | 0.25 | 0.29 | -45.3% | 0.036 | -0.118 | 0.051 | 1,708 | 1,929 |
| 2024-05-23 | 507.5 | 0.23 | 0.22 | 0.24 | -48.9% | 0.029 | -0.1 | 0.043 | 39 | 423 |
| 2024-05-23 | 510 | 0.195 | 0.18 | 0.21 | -46% | 0.025 | -0.091 | 0.038 | 746 | 696 |
| 2024-05-23 | 512.5 | 0.165 | 0.15 | 0.18 | -57.1% | 0.023 | -0.085 | 0.035 | 16 | 27 |
| 2024-05-23 | 515 | 0.145 | 0.13 | 0.16 | -56.7% | 0.017 | -0.066 | 0.027 | 787 | 238 |
| 2024-05-23 | 517.5 | 0.125 | 0.11 | 0.14 | -52% | 0.015 | -0.063 | 0.025 | 60 | 75 |
| 2024-05-23 | 520 | 0.11 | 0.09 | 0.13 | -38.1% | 0.016 | -0.067 | 0.026 | 684 | 288 |
| 2024-05-23 | 522.5 | 0.095 | 0.08 | 0.11 | -57.1% | 0.012 | -0.05 | 0.019 | 64 | 24 |
| 2024-05-23 | 525 | 0.085 | 0.07 | 0.1 | -55.6% | 0.01 | -0.046 | 0.017 | 589 | 176 |
| 2024-05-23 | 527.5 | 0.075 | 0.06 | 0.09 | -57.1% | 0.008 | -0.037 | 0.014 | 20 | 27 |
| 2024-05-23 | 530 | 0.07 | 0.05 | 0.09 | -60% | 0.008 | -0.037 | 0.013 | 383 | 193 |
| 2024-05-23 | 532.5 | 0.06 | 0.04 | 0.08 | -31.3% | 0.007 | -0.037 | 0.013 | 28 | 55 |
| 2024-05-23 | 535 | 0.06 | 0.04 | 0.08 | -63.6% | 0.005 | -0.027 | 0.01 | 416 | 47 |
| 2024-05-23 | 537.5 | 0.045 | 0.02 | 0.07 | 0% | 0.008 | -0.043 | 0.014 | 1 | 10 |
| 2024-05-23 | 540 | 0.035 | 0.02 | 0.05 | -63.6% | 0.005 | -0.027 | 0.009 | 546 | 144 |
| 2024-05-23 | 545 | 0.035 | 0.01 | 0.06 | -85.7% | 0.002 | -0.008 | 0.003 | 122 | 41 |
| 2024-05-23 | 550 | 0.03 | 0.01 | 0.05 | -50% | 0.005 | -0.028 | 0.008 | 464 | 72 |
| 2024-05-23 | 555 | 0.015 | 0 | 0.03 | -57.1% | 0.003 | -0.022 | 0.007 | 113 | 6 |
| 2024-05-23 | 560 | 0.015 | 0 | 0.03 | -50% | 0.002 | -0.016 | 0.005 | 145 | 200 |
| 2024-05-23 | 565 | 0.01 | 0 | 0.02 | +100% | 0.002 | -0.016 | 0.004 | 91 | 6 |
| 2024-05-23 | 570 | 0.01 | 0 | 0.02 | 0% | 0.001 | -0.009 | 0.003 | 181 | 200 |
| 2024-05-23 | 575 | 0.02 | 0 | 0.04 | 0% | 0.001 | -0.009 | 0.003 | 69 | 150 |
| 2024-05-23 | 580 | 0.02 | 0 | 0.04 | 0% | 0.001 | -0.009 | 0.002 | 43 | 100 |
| 2024-05-23 | 585 | 0.02 | 0 | 0.04 | -50% | 0.001 | -0.009 | 0.002 | 76 | 200 |
| 2024-05-23 | 590 | 0.02 | 0 | 0.04 | 0% | 0.001 | -0.009 | 0.002 | 51 | 200 |
| 2024-05-23 | 595 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.009 | 0.002 | 7 | 100 |
| 2024-05-23 | 600 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 492 | 0 |
| 2024-05-23 | 610 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 57 | 0 |
| 2024-05-23 | 620 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-23 | 630 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 94 | 0 |
| 2024-05-23 | 640 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-05-23 | 650 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 134 | 0 |
| 2024-05-23 | 660 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-05-23 | 670 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-23 | 680 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 358 | 0 |
| 2024-05-23 | 690 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-23 | 700 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 65 | 0 |
| 2024-05-23 | 710 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 130 | 0 |
| 2024-05-23 | 720 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-23 | 730 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-23 | 740 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-23 | 750 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-23 | 760 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-23 | 770 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-23 | 780 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-23 | 790 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 800 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 43 | 0 |
