| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.47 | 167 | 88 | 3,536 | 5,796 | 150 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 240 | 249.525 | 245.7 | 253.35 | 0% | 0.993 | -0.044 | 0.059 | 0 | 0 |
| 2024-05-22 | 250 | 239.8 | 235.9 | 243.7 | 0% | 0.992 | -0.047 | 0.068 | 0 | 0 |
| 2024-05-22 | 260 | 230.125 | 226.25 | 234 | 0% | 0.99 | -0.05 | 0.082 | 0 | 0 |
| 2024-05-22 | 270 | 220.5 | 216.6 | 224.4 | 0% | 0.987 | -0.054 | 0.102 | 0 | 0 |
| 2024-05-22 | 280 | 211.475 | 207.1 | 215.85 | 0% | 0.977 | -0.067 | 0.169 | 0 | 0 |
| 2024-05-22 | 290 | 201.7 | 197.4 | 206 | 0% | 0.976 | -0.068 | 0.177 | 0 | 0 |
| 2024-05-22 | 300 | 191.75 | 187.85 | 195.65 | 0% | 0.976 | -0.067 | 0.172 | 0 | 0 |
| 2024-05-22 | 310 | 182.675 | 178.35 | 187 | 0% | 0.966 | -0.077 | 0.232 | 0 | 0 |
| 2024-05-22 | 320 | 173.425 | 169 | 177.85 | 0% | 0.958 | -0.083 | 0.277 | 0 | 0 |
| 2024-05-22 | 330 | 163.5 | 159.65 | 167.35 | 0% | 0.957 | -0.083 | 0.281 | 0 | 0 |
| 2024-05-22 | 340 | 153.625 | 151.2 | 156.05 | 0% | 0.956 | -0.082 | 0.289 | 0 | 0 |
| 2024-05-22 | 350 | 145.125 | 142.05 | 148.2 | 0% | 0.937 | -0.095 | 0.38 | 0 | 0 |
| 2024-05-22 | 360 | 135.675 | 133 | 138.35 | 0% | 0.93 | -0.099 | 0.416 | 0 | 0 |
| 2024-05-22 | 370 | 127.15 | 123.9 | 130.4 | 0% | 0.912 | -0.109 | 0.494 | 2 | 0 |
| 2024-05-22 | 380 | 118.55 | 115.6 | 121.5 | 0% | 0.894 | -0.117 | 0.564 | 9 | 0 |
| 2024-05-22 | 390 | 110.6 | 109.05 | 112.15 | 0% | 0.871 | -0.127 | 0.649 | 8 | 0 |
| 2024-05-22 | 400 | 102.725 | 100.7 | 104.75 | 0% | 0.847 | -0.136 | 0.728 | 6 | 0 |
| 2024-05-22 | 410 | 94.975 | 93.05 | 96.9 | 0% | 0.822 | -0.144 | 0.802 | 2 | 0 |
| 2024-05-22 | 420 | 87.475 | 85.5 | 89.45 | 0% | 0.795 | -0.151 | 0.874 | 2 | 0 |
| 2024-05-22 | 430 | 79.875 | 78.15 | 81.6 | 0% | 0.772 | -0.153 | 0.932 | 2 | 1 |
| 2024-05-22 | 440 | 73 | 71.55 | 74.45 | 0% | 0.741 | -0.159 | 0.998 | 62 | 3 |
| 2024-05-22 | 450 | 66.775 | 64.75 | 68.8 | 0% | 0.703 | -0.168 | 1.066 | 19 | 0 |
| 2024-05-22 | 460 | 59.825 | 58.55 | 61.1 | 0% | 0.671 | -0.169 | 1.115 | 15 | 0 |
| 2024-05-22 | 470 | 53.9 | 52.65 | 55.15 | 0% | 0.635 | -0.171 | 1.158 | 34 | 0 |
| 2024-05-22 | 480 | 47.95 | 47.55 | 48.35 | 0% | 0.598 | -0.17 | 1.192 | 31 | 0 |
| 2024-05-22 | 490 | 42.7 | 42.35 | 43.05 | 0% | 0.56 | -0.17 | 1.215 | 365 | 2 |
| 2024-05-22 | 500 | 37.925 | 37.6 | 38.25 | +2.3% | 0.521 | -0.168 | 1.228 | 79 | 2 |
| 2024-05-22 | 505 | 35.625 | 35.25 | 36 | +7.2% | 0.502 | -0.166 | 1.229 | 58 | 2 |
| 2024-05-22 | 510 | 33.65 | 32.6 | 34.7 | 0% | 0.482 | -0.163 | 1.228 | 84 | 2 |
| 2024-05-22 | 515 | 31.15 | 30.35 | 31.95 | 0% | 0.463 | -0.162 | 1.224 | 26 | 0 |
| 2024-05-22 | 520 | 29.725 | 28.55 | 30.9 | 0% | 0.442 | -0.158 | 1.216 | 44 | 12 |
| 2024-05-22 | 525 | 27.85 | 26.85 | 28.85 | 0% | 0.424 | -0.156 | 1.207 | 56 | 13 |
| 2024-05-22 | 530 | 25.95 | 24.9 | 27 | 0% | 0.405 | -0.153 | 1.194 | 41 | 11 |
| 2024-05-22 | 535 | 24.3 | 23.15 | 25.45 | -0.8% | 0.387 | -0.151 | 1.18 | 107 | 6 |
| 2024-05-22 | 540 | 22.75 | 21.7 | 23.8 | 0% | 0.368 | -0.146 | 1.161 | 132 | 22 |
| 2024-05-22 | 545 | 21.2 | 20.2 | 22.2 | +5.4% | 0.35 | -0.143 | 1.141 | 60 | 18 |
| 2024-05-22 | 550 | 20.025 | 18.85 | 21.2 | +3.8% | 0.333 | -0.139 | 1.119 | 94 | 11 |
| 2024-05-22 | 555 | 18.4 | 17.45 | 19.35 | 0% | 0.316 | -0.136 | 1.095 | 12 | 16 |
| 2024-05-22 | 560 | 17.275 | 16.35 | 18.2 | 0% | 0.299 | -0.132 | 1.07 | 92 | 41 |
| 2024-05-22 | 565 | 16.1 | 15.15 | 17.05 | 0% | 0.29 | -0.132 | 1.054 | 61 | 0 |
| 2024-05-22 | 570 | 15.05 | 13.85 | 16.25 | 0% | 0.275 | -0.128 | 1.029 | 569 | 0 |
| 2024-05-22 | 575 | 13.85 | 12.8 | 14.9 | 0% | 0.259 | -0.123 | 0.998 | 57 | 0 |
| 2024-05-22 | 580 | 12.875 | 11.9 | 13.85 | 0% | 0.245 | -0.119 | 0.969 | 136 | 0 |
| 2024-05-22 | 585 | 11.95 | 10.95 | 12.95 | 0% | 0.232 | -0.115 | 0.94 | 45 | 0 |
| 2024-05-22 | 590 | 11.075 | 10.1 | 12.05 | 0% | 0.219 | -0.111 | 0.909 | 65 | 0 |
| 2024-05-22 | 595 | 10.35 | 9.4 | 11.3 | 0% | 0.207 | -0.107 | 0.88 | 46 | 0 |
| 2024-05-22 | 600 | 9.575 | 8.7 | 10.45 | 0% | 0.195 | -0.103 | 0.849 | 170 | 0 |
| 2024-05-22 | 605 | 8.875 | 7.9 | 9.85 | 0% | 0.183 | -0.099 | 0.818 | 61 | 0 |
| 2024-05-22 | 610 | 8.275 | 7.35 | 9.2 | 0% | 0.173 | -0.095 | 0.789 | 67 | 0 |
| 2024-05-22 | 615 | 7.675 | 6.8 | 8.55 | 0% | 0.163 | -0.092 | 0.759 | 10 | 0 |
| 2024-05-22 | 620 | 7.25 | 6.25 | 8.25 | 0% | 0.155 | -0.089 | 0.734 | 31 | 0 |
| 2024-05-22 | 625 | 6.55 | 5.75 | 7.35 | 0% | 0.143 | -0.084 | 0.697 | 13 | 0 |
| 2024-05-22 | 630 | 6.275 | 5.3 | 7.25 | 0% | 0.137 | -0.082 | 0.677 | 18 | 0 |
| 2024-05-22 | 635 | 5.075 | 4.9 | 5.25 | 0% | 0.119 | -0.071 | 0.612 | 8 | 0 |
| 2024-05-22 | 640 | 5.275 | 4.5 | 6.05 | 0% | 0.12 | -0.074 | 0.615 | 32 | 0 |
| 2024-05-22 | 645 | 4.275 | 4.1 | 4.45 | 0% | 0.103 | -0.064 | 0.553 | 8 | 0 |
| 2024-05-22 | 650 | 4.55 | 3.8 | 5.3 | 0% | 0.106 | -0.067 | 0.562 | 86 | 0 |
| 2024-05-22 | 655 | 4.175 | 3.45 | 4.9 | 0% | 0.098 | -0.064 | 0.534 | 10 | 0 |
| 2024-05-22 | 660 | 3.325 | 3.1 | 3.55 | 0% | 0.083 | -0.054 | 0.472 | 22 | 0 |
| 2024-05-22 | 665 | 3.055 | 2.86 | 3.25 | 0% | 0.078 | -0.051 | 0.447 | 31 | 1 |
| 2024-05-22 | 670 | 3.295 | 2.49 | 4.1 | 0% | 0.08 | -0.055 | 0.46 | 23 | 0 |
| 2024-05-22 | 675 | 2.585 | 2.42 | 2.75 | 0% | 0.067 | -0.046 | 0.401 | 41 | 0 |
| 2024-05-22 | 680 | 2.35 | 2.17 | 2.53 | 0% | 0.063 | -0.044 | 0.381 | 225 | 4 |
| 2024-05-22 | 685 | 2.255 | 1.89 | 2.62 | 0% | 0.059 | -0.042 | 0.364 | 43 | 0 |
| 2024-05-22 | 690 | 2 | 1.9 | 2.1 | 0% | 0.054 | -0.038 | 0.337 | 111 | 0 |
| 2024-05-22 | 695 | 1.915 | 1.54 | 2.29 | 0% | 0.052 | -0.037 | 0.325 | 6 | 0 |
| 2024-05-22 | 700 | 1.71 | 1.38 | 2.04 | 0% | 0.047 | -0.034 | 0.302 | 38 | 0 |
| 2024-05-22 | 720 | 1.26 | 0.94 | 1.58 | 0% | 0.036 | -0.028 | 0.241 | 2 | 0 |
| 2024-05-22 | 740 | 0.925 | 0.64 | 1.21 | 0% | 0.027 | -0.022 | 0.192 | 0 | 0 |
| 2024-05-22 | 760 | 0.665 | 0.34 | 0.99 | 0% | 0.02 | -0.017 | 0.149 | 4 | 0 |
| 2024-05-22 | 780 | 0.525 | 0.22 | 0.83 | 0% | 0.016 | -0.014 | 0.123 | 4 | 0 |
| 2024-05-22 | 800 | 0.445 | 0.17 | 0.72 | 0% | 0.014 | -0.013 | 0.106 | 11 | 0 |
| 2024-05-22 | 820 | 0.34 | 0.05 | 0.63 | 0% | 0.011 | -0.01 | 0.086 | 13 | 0 |
| 2024-05-22 | 840 | 1.045 | 0.09 | 2 | 0% | 0.025 | -0.026 | 0.178 | 13 | 0 |
| 2024-05-22 | 860 | 0.98 | 0.01 | 1.95 | 0% | 0.023 | -0.024 | 0.166 | 14 | 0 |
