| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.94 | 70 | 22 | 517 | 908 | 110 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 190 | 96.1 | 93.7 | 98.5 | 0% | 0.993 | -0.253 | 0.004 | 0 | 0 |
| 2024-05-21 | 195 | 91.05 | 88.6 | 93.5 | 0% | 0.995 | -0.163 | 0.003 | 0 | 0 |
| 2024-05-21 | 200 | 86.1 | 83.7 | 88.5 | 0% | 0.992 | -0.245 | 0.004 | 0 | 0 |
| 2024-05-21 | 205 | 81.1 | 78.7 | 83.5 | 0% | 0.992 | -0.241 | 0.005 | 0 | 0 |
| 2024-05-21 | 210 | 76.1 | 73.7 | 78.5 | 0% | 0.991 | -0.236 | 0.005 | 0 | 0 |
| 2024-05-21 | 215 | 71.1 | 68.7 | 73.5 | 0% | 0.991 | -0.232 | 0.005 | 0 | 0 |
| 2024-05-21 | 220 | 66.1 | 63.7 | 68.5 | 0% | 0.99 | -0.228 | 0.005 | 0 | 0 |
| 2024-05-21 | 225 | 61.05 | 58.6 | 63.5 | 0% | 0.993 | -0.142 | 0.004 | 0 | 0 |
| 2024-05-21 | 230 | 56.05 | 53.6 | 58.5 | 0% | 0.993 | -0.138 | 0.004 | 0 | 0 |
| 2024-05-21 | 235 | 51.05 | 48.6 | 53.5 | 0% | 0.993 | -0.135 | 0.004 | 0 | 0 |
| 2024-05-21 | 240 | 46.05 | 43.6 | 48.5 | 0% | 0.992 | -0.131 | 0.005 | 0 | 0 |
| 2024-05-21 | 245 | 41.1 | 38.7 | 43.5 | 0% | 0.986 | -0.202 | 0.008 | 0 | 0 |
| 2024-05-21 | 247.5 | 38.4 | 36.9 | 39.9 | 0% | 0.91 | -1.32 | 0.034 | 0 | 0 |
| 2024-05-21 | 250 | 36.1 | 33.7 | 38.5 | 0% | 0.984 | -0.196 | 0.008 | 0 | 0 |
| 2024-05-21 | 252.5 | 33.7 | 32 | 35.4 | 0% | 0.973 | -0.316 | 0.013 | 0 | 0 |
| 2024-05-21 | 255 | 31.65 | 30.3 | 33 | 0% | 0.935 | -0.723 | 0.027 | 0 | 0 |
| 2024-05-21 | 257.5 | 29 | 27.6 | 30.4 | 0% | 0.942 | -0.587 | 0.025 | 0 | 0 |
| 2024-05-21 | 260 | 26.35 | 24.9 | 27.8 | 0% | 0.951 | -0.444 | 0.021 | 0 | 0 |
| 2024-05-21 | 262.5 | 23.65 | 21.9 | 25.4 | 0% | 0.971 | -0.237 | 0.014 | 0 | 0 |
| 2024-05-21 | 265 | 21.3 | 19.7 | 22.9 | 0% | 0.948 | -0.378 | 0.022 | 0 | 0 |
| 2024-05-21 | 267.5 | 18.95 | 17.6 | 20.3 | 0% | 0.926 | -0.486 | 0.029 | 0 | 0 |
| 2024-05-21 | 270 | 15.8 | 14.3 | 17.3 | 0% | 0.85 | -0.967 | 0.049 | 0 | 0 |
| 2024-05-21 | 272.5 | 13.75 | 12 | 15.5 | 0% | 0.938 | -0.298 | 0.026 | 0 | 0 |
| 2024-05-21 | 275 | 10.8 | 9.5 | 12.1 | 0% | 0.831 | -0.77 | 0.053 | 28 | 10 |
| 2024-05-21 | 277.5 | 8.55 | 7.5 | 9.6 | 0% | 0.973 | -0.09 | 0.013 | 0 | 0 |
| 2024-05-21 | 280 | 6.3 | 5.5 | 7.1 | 0% | 0.883 | -0.271 | 0.042 | 9 | 4 |
| 2024-05-21 | 282.5 | 3.875 | 2.75 | 5 | -0.3% | 0.924 | -0.109 | 0.03 | 8 | 4 |
| 2024-05-21 | 285 | 2.55 | 2.2 | 2.9 | +29.5% | 0.572 | -0.595 | 0.083 | 31 | 26 |
| 2024-05-21 | 287.5 | 1.1 | 0.35 | 1.85 | -23.1% | 0.39 | -0.503 | 0.081 | 9 | 3 |
| 2024-05-21 | 290 | 0.475 | 0.1 | 0.85 | -65.2% | 0.176 | -0.278 | 0.055 | 21 | 5 |
| 2024-05-21 | 292.5 | 0.35 | 0.25 | 0.45 | -66.7% | 0.127 | -0.293 | 0.044 | 38 | 13 |
| 2024-05-21 | 295 | 0.15 | 0.1 | 0.2 | -24% | 0.072 | -0.207 | 0.029 | 215 | 2 |
| 2024-05-21 | 297.5 | 0.7 | 0.05 | 1.35 | -70% | 0.027 | -0.092 | 0.013 | 56 | 1 |
| 2024-05-21 | 300 | 0.325 | 0.05 | 0.6 | 0% | 0.021 | -0.083 | 0.011 | 44 | 2 |
| 2024-05-21 | 302.5 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 305 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-05-21 | 307.5 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 310 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-21 | 312.5 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 315 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-21 | 317.5 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 320 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-21 | 322.5 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 325 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 327.5 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 330 | 0.825 | 0 | 1.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 335 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 340 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 345 | 0.65 | 0 | 1.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 350 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 355 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 360 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 365 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 370 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 380 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
