| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.2 | 419 | 954 | 8,773 | 5,345 | 156 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 100 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-22 | 105 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 110 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-22 | 115 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 120 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-22 | 125 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-22 | 130 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-22 | 135 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 56 | 0 |
| 2024-05-22 | 140 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-22 | 145 | 1.5 | 0 | 3 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-22 | 150 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-22 | 155 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-05-22 | 160 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-22 | 165 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 49 | 0 |
| 2024-05-22 | 170 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 150 | 0 |
| 2024-05-22 | 175 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 106 | 0 |
| 2024-05-22 | 180 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 78 | 0 |
| 2024-05-22 | 185 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 522 | 0 |
| 2024-05-22 | 190 | 1.8 | 0 | 3.6 | 0% | 0 | 0 | 0 | 620 | 0 |
| 2024-05-22 | 195 | 0.4 | 0.35 | 0.45 | 0% | -0.046 | -0.032 | 0.061 | 169 | 0 |
| 2024-05-22 | 200 | 0.475 | 0.25 | 0.7 | 0% | -0.059 | -0.035 | 0.075 | 728 | 4 |
| 2024-05-22 | 202.5 | 2.65 | 0 | 5.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 205 | 2.6 | 0 | 5.2 | 0% | 0 | 0 | 0 | 579 | 0 |
| 2024-05-22 | 207.5 | 2.825 | 0.25 | 5.4 | 0% | -0.198 | -0.11 | 0.177 | 0 | 0 |
| 2024-05-22 | 210 | 1.25 | 0.25 | 2.25 | +30.8% | -0.17 | -0.074 | 0.16 | 427 | 14 |
| 2024-05-22 | 212.5 | 3.2 | 1 | 5.4 | 0% | -0.242 | -0.107 | 0.198 | 7 | 0 |
| 2024-05-22 | 215 | 2.675 | 2.25 | 3.1 | +13% | -0.245 | -0.086 | 0.199 | 300 | 11 |
| 2024-05-22 | 217.5 | 4.45 | 2.6 | 6.3 | +16.3% | -0.299 | -0.097 | 0.22 | 5 | 350 |
| 2024-05-22 | 220 | 4.35 | 4 | 4.7 | +46.9% | -0.357 | -0.109 | 0.236 | 302 | 102 |
| 2024-05-22 | 222.5 | 5.3 | 5 | 5.6 | 0% | -0.405 | -0.103 | 0.245 | 0 | 14 |
| 2024-05-22 | 225 | 6.4 | 6.1 | 6.7 | +12.3% | -0.464 | -0.105 | 0.252 | 377 | 11 |
| 2024-05-22 | 227.5 | 8.55 | 6.2 | 10.9 | 0% | -0.516 | -0.119 | 0.252 | 0 | 0 |
| 2024-05-22 | 230 | 8.15 | 5.7 | 10.6 | +26.7% | -0.574 | -0.107 | 0.248 | 378 | 6 |
| 2024-05-22 | 232.5 | 10.85 | 8.7 | 13 | 0% | -0.633 | -0.097 | 0.238 | 0 | 0 |
| 2024-05-22 | 235 | 12.2 | 8.3 | 16.1 | 0% | -0.699 | -0.081 | 0.219 | 112 | 0 |
| 2024-05-22 | 237.5 | 14.75 | 10.9 | 18.6 | 0% | -0.721 | -0.09 | 0.211 | 0 | 0 |
| 2024-05-22 | 240 | 16.55 | 12.4 | 20.7 | 0% | -0.762 | -0.081 | 0.194 | 156 | 2 |
| 2024-05-22 | 242.5 | 18.55 | 14.7 | 22.4 | 0% | -0.814 | -0.065 | 0.167 | 0 | 0 |
| 2024-05-22 | 245 | 20.75 | 16.8 | 24.7 | 0% | -0.843 | -0.058 | 0.15 | 1 | 0 |
| 2024-05-22 | 247.5 | 23.6 | 20 | 27.2 | 0% | -0.833 | -0.074 | 0.156 | 0 | 0 |
| 2024-05-22 | 250 | 25.35 | 21.3 | 29.4 | 0% | -0.892 | -0.045 | 0.114 | 1 | 0 |
| 2024-05-22 | 255 | 29.95 | 25.7 | 34.2 | 0% | -0.947 | -0.023 | 0.063 | 10 | 0 |
| 2024-05-22 | 260 | 35.15 | 30.3 | 40 | 0% | -0.745 | -0.213 | 0.203 | 6 | 100 |
| 2024-05-22 | 265 | 40.1 | 35.3 | 44.9 | 0% | -0.938 | -0.037 | 0.073 | 0 | 0 |
| 2024-05-22 | 270 | 45.15 | 40.3 | 50 | 0% | -0.938 | -0.042 | 0.074 | 0 | 0 |
| 2024-05-22 | 275 | 50.2 | 45.4 | 55 | 0% | -0.937 | -0.048 | 0.076 | 0 | 0 |
| 2024-05-22 | 280 | 55.25 | 50.5 | 60 | 0% | -0.937 | -0.052 | 0.076 | 100 | 220 |
| 2024-05-22 | 285 | 60.25 | 55.5 | 65 | 0% | -0.94 | -0.054 | 0.073 | 0 | 120 |
| 2024-05-22 | 290 | 65.1 | 60.3 | 69.9 | 0% | -0.953 | -0.043 | 0.059 | 0 | 0 |
| 2024-05-22 | 295 | 70.2 | 65.4 | 75 | 0% | -0.948 | -0.052 | 0.064 | 0 | 0 |
| 2024-05-22 | 300 | 75.05 | 70.2 | 79.9 | 0% | -0.959 | -0.042 | 0.053 | 0 | 0 |
| 2024-05-22 | 305 | 80.2 | 75.4 | 85 | 0% | -0.952 | -0.054 | 0.061 | 0 | 0 |
| 2024-05-22 | 310 | 85.05 | 80.1 | 90 | 0% | -0.961 | -0.044 | 0.051 | 0 | 0 |
| 2024-05-22 | 315 | 90.1 | 85.2 | 95 | 0% | -0.96 | -0.049 | 0.052 | 0 | 0 |
| 2024-05-22 | 320 | 95.1 | 90.2 | 100 | 0% | -0.961 | -0.049 | 0.051 | 0 | 0 |
| 2024-05-22 | 325 | 99.9 | 95 | 104.8 | 0% | -0.977 | -0.029 | 0.033 | 0 | 0 |
| 2024-05-22 | 330 | 105.25 | 100.5 | 110 | 0% | -0.955 | -0.063 | 0.058 | 0 | 0 |
| 2024-05-22 | 335 | 109.95 | 105 | 114.9 | 0% | -0.975 | -0.034 | 0.034 | 0 | 0 |
| 2024-05-22 | 340 | 114.95 | 110 | 119.9 | 0% | -0.976 | -0.035 | 0.034 | 0 | 0 |
| 2024-05-22 | 345 | 120.05 | 115.1 | 125 | 0% | -0.97 | -0.046 | 0.041 | 0 | 0 |
| 2024-05-22 | 350 | 124.95 | 120 | 129.9 | 0% | -0.977 | -0.036 | 0.033 | 0 | 0 |
| 2024-05-22 | 355 | 130.1 | 125.2 | 135 | 0% | -0.966 | -0.055 | 0.046 | 0 | 0 |
| 2024-05-22 | 360 | 135 | 130.1 | 139.9 | 0% | -0.974 | -0.043 | 0.036 | 0 | 0 |
| 2024-05-22 | 365 | 140 | 135.1 | 144.9 | 0% | -0.974 | -0.043 | 0.036 | 0 | 0 |
| 2024-05-22 | 370 | 145.05 | 140.1 | 150 | 0% | -0.972 | -0.049 | 0.038 | 0 | 0 |
| 2024-05-22 | 375 | 150.1 | 145.2 | 155 | 0% | -0.968 | -0.058 | 0.044 | 0 | 0 |
| 2024-05-22 | 380 | 154.9 | 150 | 159.8 | 0% | -0.981 | -0.034 | 0.028 | 0 | 0 |
| 2024-05-22 | 385 | 159.95 | 155 | 164.9 | 0% | -0.979 | -0.039 | 0.03 | 0 | 0 |
| 2024-05-22 | 390 | 165 | 160.1 | 169.9 | 0% | -0.976 | -0.046 | 0.034 | 0 | 0 |
| 2024-05-22 | 395 | 169.95 | 165 | 174.9 | 0% | -0.979 | -0.04 | 0.03 | 0 | 0 |
| 2024-05-22 | 400 | 175 | 170.1 | 179.9 | 0% | -0.976 | -0.047 | 0.034 | 0 | 0 |
| 2024-05-22 | 410 | 185.1 | 180.2 | 190 | 0% | -0.973 | -0.058 | 0.038 | 0 | 0 |
| 2024-05-22 | 420 | 195 | 190.1 | 199.9 | 0% | -0.977 | -0.049 | 0.033 | 0 | 0 |
| 2024-05-22 | 430 | 204.95 | 200 | 209.9 | 0% | -0.98 | -0.043 | 0.028 | 0 | 0 |
| 2024-05-22 | 440 | 214.95 | 210 | 219.9 | 0% | -0.981 | -0.044 | 0.028 | 0 | 0 |
| 2024-05-22 | 450 | 224.95 | 220 | 229.9 | 0% | -0.981 | -0.045 | 0.028 | 0 | 0 |
| 2024-05-22 | 460 | 234.95 | 230 | 239.9 | 0% | -0.981 | -0.045 | 0.028 | 0 | 0 |
| 2024-05-22 | 470 | 244.95 | 240 | 249.9 | 0% | -0.981 | -0.046 | 0.027 | 0 | 0 |
