| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.49 | 1,668 | 2,166 | 36,585 | 46,453 | 140 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 37.5 | 180.575 | 179.65 | 181.5 | 0% | 0.991 | -0.082 | 0.014 | 0 | 0 |
| 2024-05-22 | 40 | 178.125 | 177.15 | 179.1 | 0% | 0.99 | -0.089 | 0.016 | 5 | 0 |
| 2024-05-22 | 42.5 | 175.6 | 174.65 | 176.55 | 0% | 0.99 | -0.085 | 0.016 | 0 | 0 |
| 2024-05-22 | 45 | 173.1 | 172.2 | 174 | 0% | 0.99 | -0.081 | 0.016 | 0 | 0 |
| 2024-05-22 | 47.5 | 170.675 | 169.7 | 171.65 | 0% | 0.989 | -0.092 | 0.018 | 0 | 0 |
| 2024-05-22 | 50 | 168.2 | 167.3 | 169.1 | 0% | 0.989 | -0.088 | 0.018 | 0 | 0 |
| 2024-05-22 | 55 | 163.2 | 162.2 | 164.2 | 0% | 0.987 | -0.094 | 0.02 | 1 | 0 |
| 2024-05-22 | 60 | 158.225 | 157.25 | 159.2 | 0% | 0.986 | -0.093 | 0.021 | 1 | 0 |
| 2024-05-22 | 65 | 153.25 | 152.25 | 154.25 | 0% | 0.985 | -0.096 | 0.022 | 0 | 0 |
| 2024-05-22 | 67.5 | 150.725 | 149.8 | 151.65 | 0% | 0.986 | -0.088 | 0.021 | 0 | 0 |
| 2024-05-22 | 70 | 148.275 | 147.3 | 149.25 | 0% | 0.984 | -0.095 | 0.024 | 11 | 0 |
| 2024-05-22 | 72.5 | 145.725 | 144.8 | 146.65 | 0% | 0.985 | -0.086 | 0.022 | 0 | 0 |
| 2024-05-22 | 75 | 143.325 | 142.35 | 144.3 | 0% | 0.983 | -0.097 | 0.025 | 2 | 0 |
| 2024-05-22 | 77.5 | 140.75 | 139.8 | 141.7 | 0% | 0.984 | -0.089 | 0.024 | 0 | 0 |
| 2024-05-22 | 80 | 138.3 | 137.45 | 139.15 | 0% | 0.984 | -0.084 | 0.024 | 3 | 0 |
| 2024-05-22 | 82.5 | 135.85 | 134.85 | 136.85 | 0% | 0.981 | -0.099 | 0.028 | 1 | 0 |
| 2024-05-22 | 85 | 133.375 | 132.4 | 134.35 | 0% | 0.981 | -0.098 | 0.028 | 29 | 0 |
| 2024-05-22 | 87.5 | 130.875 | 129.9 | 131.85 | 0% | 0.98 | -0.097 | 0.029 | 18 | 0 |
| 2024-05-22 | 90 | 128.375 | 127.4 | 129.35 | 0% | 0.98 | -0.097 | 0.029 | 40 | 0 |
| 2024-05-22 | 92.5 | 125.925 | 124.95 | 126.9 | 0% | 0.979 | -0.099 | 0.031 | 41 | 0 |
| 2024-05-22 | 95 | 123.6 | 122.45 | 124.75 | 0% | 0.994 | -0.03 | 0.009 | 32 | 0 |
| 2024-05-22 | 97.5 | 120.775 | 119.95 | 121.6 | 0% | 0.983 | -0.075 | 0.025 | 22 | 0 |
| 2024-05-22 | 100 | 118.425 | 117.45 | 119.4 | 0% | 0.978 | -0.097 | 0.032 | 62 | 0 |
| 2024-05-22 | 105 | 113.425 | 112.5 | 114.35 | 0% | 0.977 | -0.092 | 0.032 | 59 | 0 |
| 2024-05-22 | 110 | 108.5 | 107.5 | 109.5 | 0% | 0.974 | -0.101 | 0.037 | 211 | 0 |
| 2024-05-22 | 115 | 103.5 | 102.5 | 104.5 | 0% | 0.973 | -0.099 | 0.038 | 340 | 0 |
| 2024-05-22 | 120 | 98.375 | 97.55 | 99.2 | +2.1% | 0.978 | -0.076 | 0.032 | 569 | 1 |
| 2024-05-22 | 125 | 93.525 | 92.55 | 94.5 | 0% | 0.975 | -0.082 | 0.036 | 495 | 1 |
| 2024-05-22 | 130 | 88.575 | 87.55 | 89.6 | 0% | 0.967 | -0.101 | 0.045 | 923 | 0 |
| 2024-05-22 | 135 | 83.6 | 82.6 | 84.6 | 0% | 0.965 | -0.099 | 0.047 | 345 | 0 |
| 2024-05-22 | 140 | 78.625 | 77.6 | 79.65 | +0.1% | 0.962 | -0.1 | 0.05 | 593 | 3 |
| 2024-05-22 | 145 | 73.575 | 72.6 | 74.55 | 0% | 0.963 | -0.092 | 0.05 | 951 | 0 |
| 2024-05-22 | 150 | 68.675 | 67.65 | 69.7 | 0% | 0.956 | -0.099 | 0.056 | 573 | 0 |
| 2024-05-22 | 155 | 63.75 | 62.75 | 64.75 | 0% | 0.997 | -0.024 | 0.005 | 1,249 | 0 |
| 2024-05-22 | 160 | 58.75 | 57.75 | 59.75 | 0% | 0.999 | -0.021 | 0.001 | 2,114 | 0 |
| 2024-05-22 | 165 | 53.95 | 53.2 | 54.7 | -1.6% | 0.956 | -0.081 | 0.057 | 1,700 | 5 |
| 2024-05-22 | 170 | 48.975 | 48.1 | 49.85 | 0% | 0.982 | -0.042 | 0.027 | 788 | 0 |
| 2024-05-22 | 175 | 44.075 | 43.25 | 44.9 | +1.6% | 0.974 | -0.049 | 0.037 | 1,204 | 3 |
| 2024-05-22 | 180 | 39.1 | 38.25 | 39.95 | 0% | 0.925 | -0.098 | 0.087 | 732 | 6 |
| 2024-05-22 | 185 | 34.1 | 33.45 | 34.75 | 0% | 0.969 | -0.047 | 0.042 | 2,085 | 0 |
| 2024-05-22 | 190 | 29.55 | 28.7 | 30.4 | -4.5% | 0.935 | -0.069 | 0.078 | 858 | 1 |
| 2024-05-22 | 192.5 | 27 | 25.9 | 28.1 | 0% | 0.931 | -0.068 | 0.081 | 1 | 0 |
| 2024-05-22 | 195 | 24.825 | 24.25 | 25.4 | -3.8% | 0.905 | -0.081 | 0.104 | 1,441 | 19 |
| 2024-05-22 | 197.5 | 22.725 | 22.3 | 23.15 | 0% | 0.875 | -0.095 | 0.126 | 0 | 0 |
| 2024-05-22 | 200 | 20.475 | 20.2 | 20.75 | -7% | 0.853 | -0.1 | 0.141 | 1,762 | 43 |
| 2024-05-22 | 202.5 | 18.45 | 17.9 | 19 | 0% | 0.819 | -0.111 | 0.162 | 0 | 0 |
| 2024-05-22 | 205 | 16.725 | 16.1 | 17.35 | 0% | 0.774 | -0.126 | 0.185 | 1 | 0 |
| 2024-05-22 | 207.5 | 14.45 | 14.2 | 14.7 | 0% | 0.747 | -0.124 | 0.197 | 3 | 4 |
| 2024-05-22 | 210 | 12.675 | 12.5 | 12.85 | -10.6% | 0.702 | -0.131 | 0.213 | 3,735 | 31 |
| 2024-05-22 | 212.5 | 11.025 | 10.8 | 11.25 | -8.4% | 0.653 | -0.136 | 0.227 | 26 | 14 |
| 2024-05-22 | 215 | 9.575 | 9.45 | 9.7 | -10.6% | 0.601 | -0.141 | 0.237 | 53 | 84 |
| 2024-05-22 | 217.5 | 8.175 | 8.05 | 8.3 | -9.2% | 0.549 | -0.142 | 0.243 | 67 | 94 |
| 2024-05-22 | 220 | 6.925 | 6.8 | 7.05 | -12.1% | 0.495 | -0.141 | 0.245 | 2,492 | 149 |
| 2024-05-22 | 222.5 | 5.825 | 5.7 | 5.95 | -13.1% | 0.442 | -0.138 | 0.243 | 100 | 62 |
| 2024-05-22 | 225 | 4.425 | 3.9 | 4.95 | -17.1% | 0.38 | -0.123 | 0.234 | 75 | 20 |
| 2024-05-22 | 227.5 | 3.975 | 3.8 | 4.15 | -8.7% | 0.339 | -0.124 | 0.225 | 38 | 37 |
| 2024-05-22 | 230 | 3.3 | 3.2 | 3.4 | -10.8% | 0.296 | -0.118 | 0.212 | 2,374 | 97 |
| 2024-05-22 | 232.5 | 2.625 | 2.47 | 2.78 | 0% | 0.251 | -0.107 | 0.196 | 49 | 0 |
| 2024-05-22 | 235 | 2.125 | 2.03 | 2.22 | -20.6% | 0.213 | -0.098 | 0.178 | 103 | 19 |
| 2024-05-22 | 237.5 | 1.705 | 1.61 | 1.8 | -22% | 0.178 | -0.088 | 0.16 | 20 | 9 |
| 2024-05-22 | 240 | 1.375 | 1.3 | 1.45 | -9.3% | 0.148 | -0.078 | 0.142 | 3,238 | 781 |
| 2024-05-22 | 245 | 0.865 | 0.81 | 0.92 | -24.2% | 0.101 | -0.06 | 0.109 | 121 | 76 |
| 2024-05-22 | 250 | 0.54 | 0.49 | 0.59 | -21.7% | 0.068 | -0.044 | 0.08 | 1,459 | 62 |
| 2024-05-22 | 255 | 0.34 | 0.29 | 0.39 | -11.4% | 0.042 | -0.03 | 0.055 | 59 | 1 |
| 2024-05-22 | 260 | 0.205 | 0.18 | 0.23 | -24% | 0.027 | -0.021 | 0.038 | 551 | 4 |
| 2024-05-22 | 270 | 0.09 | 0.07 | 0.11 | 0% | 0.014 | -0.013 | 0.022 | 359 | 39 |
| 2024-05-22 | 280 | 0.13 | 0.01 | 0.25 | 0% | 0.016 | -0.017 | 0.024 | 356 | 0 |
| 2024-05-22 | 290 | 0.38 | 0.01 | 0.75 | 0% | 0.032 | -0.04 | 0.044 | 296 | 0 |
| 2024-05-22 | 300 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 225 | 0 |
| 2024-05-22 | 310 | 0.025 | 0 | 0.05 | 0% | 0.001 | -0.002 | 0.003 | 1,524 | 3 |
