| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.92 | 453 | 477 | 202 | 441 | 110 | 2024-05-15 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 220 | 195.35 | 191.55 | 199.15 | 0% | 0.981 | -0.15 | 0.044 | 0 | 0 |
| 2024-05-15 | 230 | 185.375 | 181.55 | 189.2 | 0% | 0.98 | -0.149 | 0.047 | 0 | 0 |
| 2024-05-15 | 240 | 175.625 | 172 | 179.25 | 0% | 0.976 | -0.171 | 0.056 | 0 | 0 |
| 2024-05-15 | 250 | 165.65 | 162 | 169.3 | 0% | 0.975 | -0.17 | 0.059 | 0 | 0 |
| 2024-05-15 | 260 | 155.675 | 152 | 159.35 | 0% | 0.973 | -0.169 | 0.062 | 0 | 0 |
| 2024-05-15 | 270 | 145.725 | 142.05 | 149.4 | 0% | 0.971 | -0.169 | 0.066 | 0 | 0 |
| 2024-05-15 | 280 | 135.725 | 132 | 139.45 | 0% | 0.969 | -0.166 | 0.069 | 0 | 0 |
| 2024-05-15 | 285 | 130.725 | 127 | 134.45 | 0% | 0.968 | -0.164 | 0.071 | 0 | 0 |
| 2024-05-15 | 290 | 125.75 | 122 | 129.5 | 0% | 0.967 | -0.164 | 0.073 | 0 | 0 |
| 2024-05-15 | 295 | 120.75 | 117 | 124.5 | 0% | 0.966 | -0.162 | 0.075 | 0 | 0 |
| 2024-05-15 | 300 | 115.8 | 112.05 | 119.55 | 0% | 0.964 | -0.164 | 0.079 | 0 | 0 |
| 2024-05-15 | 305 | 110.75 | 107 | 114.5 | 0% | 0.964 | -0.157 | 0.079 | 0 | 0 |
| 2024-05-15 | 310 | 105.8 | 102 | 109.6 | 0% | 0.962 | -0.16 | 0.083 | 0 | 0 |
| 2024-05-15 | 315 | 100.825 | 97 | 104.65 | 0% | 0.96 | -0.159 | 0.086 | 0 | 0 |
| 2024-05-15 | 320 | 95.85 | 92.15 | 99.55 | 0% | 0.958 | -0.159 | 0.09 | 0 | 0 |
| 2024-05-15 | 325 | 90.875 | 87.05 | 94.7 | 0% | 0.956 | -0.159 | 0.094 | 0 | 0 |
| 2024-05-15 | 330 | 85.9 | 82.05 | 89.75 | 0% | 0.953 | -0.158 | 0.098 | 0 | 0 |
| 2024-05-15 | 335 | 80.95 | 77.1 | 84.8 | 0% | 0.95 | -0.16 | 0.103 | 0 | 0 |
| 2024-05-15 | 340 | 75.975 | 72.15 | 79.8 | 0% | 0.947 | -0.159 | 0.108 | 0 | 0 |
| 2024-05-15 | 345 | 71.075 | 67.25 | 74.9 | 0% | 0.942 | -0.164 | 0.117 | 0 | 0 |
| 2024-05-15 | 350 | 66.15 | 62.3 | 70 | 0% | 0.937 | -0.166 | 0.125 | 0 | 0 |
| 2024-05-15 | 355 | 61.175 | 57.4 | 64.95 | 0% | 0.932 | -0.164 | 0.132 | 0 | 0 |
| 2024-05-15 | 360 | 56.35 | 52.6 | 60.1 | 0% | 0.923 | -0.172 | 0.146 | 1 | 0 |
| 2024-05-15 | 365 | 51.55 | 47.7 | 55.4 | 0% | 0.912 | -0.18 | 0.162 | 0 | 0 |
| 2024-05-15 | 370 | 46.85 | 43.05 | 50.65 | 0% | 0.896 | -0.192 | 0.182 | 0 | 0 |
| 2024-05-15 | 375 | 42.125 | 38.3 | 45.95 | 0% | 0.88 | -0.2 | 0.202 | 0 | 0 |
| 2024-05-15 | 380 | 37.45 | 34.7 | 40.2 | 0% | 0.86 | -0.209 | 0.225 | 2 | 0 |
| 2024-05-15 | 385 | 31.675 | 28.65 | 34.7 | 0% | 0.875 | -0.164 | 0.209 | 1 | 0 |
| 2024-05-15 | 390 | 28.45 | 26.25 | 30.65 | 0% | 0.804 | -0.229 | 0.281 | 4 | 0 |
| 2024-05-15 | 395 | 24.825 | 23.75 | 25.9 | 0% | 0.751 | -0.259 | 0.321 | 3 | 0 |
| 2024-05-15 | 400 | 21.9 | 19.25 | 24.55 | 0% | 0.69 | -0.295 | 0.358 | 73 | 0 |
| 2024-05-15 | 405 | 16.45 | 14.3 | 18.6 | 0% | 0.656 | -0.255 | 0.373 | 11 | 0 |
| 2024-05-15 | 410 | 13.425 | 11.9 | 14.95 | +1.1% | 0.581 | -0.287 | 0.397 | 8 | 4 |
| 2024-05-15 | 415 | 12.95 | 11.1 | 14.8 | +5% | 0.514 | -0.294 | 0.405 | 15 | 14 |
| 2024-05-15 | 420 | 7.875 | 5.8 | 9.95 | -2.6% | 0.448 | -0.286 | 0.402 | 10 | 10 |
| 2024-05-15 | 425 | 8.3 | 6.6 | 10 | 0% | 0.383 | -0.272 | 0.388 | 13 | 1 |
| 2024-05-15 | 430 | 7.4 | 4.85 | 9.95 | 0% | 0.318 | -0.249 | 0.362 | 2 | 203 |
| 2024-05-15 | 435 | 4.875 | 1.05 | 8.7 | -10.6% | 0.265 | -0.23 | 0.333 | 5 | 212 |
| 2024-05-15 | 440 | 3.15 | 2.75 | 3.55 | 0% | 0.205 | -0.191 | 0.289 | 20 | 0 |
| 2024-05-15 | 445 | 2.63 | 2.06 | 3.2 | 0% | 0.162 | -0.165 | 0.25 | 5 | 1 |
| 2024-05-15 | 450 | 1.97 | 1.45 | 2.49 | 0% | 0.134 | -0.15 | 0.219 | 12 | 6 |
| 2024-05-15 | 455 | 1.88 | 1.05 | 2.71 | 0% | 0.123 | -0.153 | 0.207 | 10 | 0 |
| 2024-05-15 | 460 | 1.36 | 0.71 | 2.01 | 0% | 0.076 | -0.097 | 0.145 | 4 | 2 |
| 2024-05-15 | 465 | 1.665 | 0.59 | 2.74 | 0% | 0.102 | -0.149 | 0.18 | 2 | 0 |
| 2024-05-15 | 470 | 2.33 | 0.26 | 4.4 | 0% | 0.119 | -0.193 | 0.201 | 1 | 0 |
| 2024-05-15 | 475 | 2.245 | 0.19 | 4.3 | 0% | 0.111 | -0.193 | 0.192 | 0 | 0 |
| 2024-05-15 | 480 | 2.17 | 0.14 | 4.2 | 0% | 0.104 | -0.192 | 0.183 | 0 | 0 |
| 2024-05-15 | 485 | 2.105 | 0.11 | 4.1 | 0% | 0.098 | -0.192 | 0.176 | 0 | 0 |
| 2024-05-15 | 490 | 2.03 | 0.01 | 4.05 | 0% | 0.092 | -0.19 | 0.168 | 0 | 0 |
| 2024-05-15 | 495 | 2.025 | 0 | 4.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-15 | 500 | 2.005 | 0.01 | 4 | 0% | 0.085 | -0.195 | 0.159 | 0 | 0 |
| 2024-05-15 | 505 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-15 | 510 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-15 | 520 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-15 | 530 | 1.31 | 0 | 2.62 | 0% | 0 | 0 | 0 | 0 | 0 |
