| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.41 | 6 | 0 | 3,161 | 2,516 | 272 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 71.75 | 122.25 | 120 | 124.5 | 0% | 0.953 | -0.01 | 0.148 | 0 | 0 |
| 2024-05-21 | 72.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-03-11 | 75 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 76.75 | 117.25 | 115 | 119.5 | 0% | 0.949 | -0.01 | 0.159 | 0 | 0 |
| 2024-05-21 | 77.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-03-11 | 80 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 81.75 | 112.75 | 110.5 | 115 | 0% | 0.94 | -0.012 | 0.187 | 0 | 0 |
| 2024-05-21 | 82.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-03-11 | 85 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 86.75 | 108 | 105.5 | 110.5 | 0% | 0.934 | -0.013 | 0.203 | 0 | 0 |
| 2024-05-21 | 87.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-03-11 | 90 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 91.75 | 103.5 | 101 | 106 | 0% | 0.926 | -0.014 | 0.226 | 0 | 0 |
| 2024-05-21 | 92.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 93.93 | 101.5 | 99 | 104 | 0% | 0.923 | -0.014 | 0.234 | 0 | 0 |
| 2024-05-21 | 95 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 96.75 | 98.75 | 96.5 | 101 | 0% | 0.919 | -0.015 | 0.244 | 0 | 0 |
| 2024-05-21 | 97.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 98.93 | 96.75 | 94.5 | 99 | 0% | 0.916 | -0.015 | 0.253 | 0 | 0 |
| 2024-05-22 | 100 | 95.75 | 93.5 | 98 | 0% | 0.915 | -0.015 | 0.257 | 0 | 0 |
| 2024-05-22 | 101.75 | 94.25 | 92 | 96.5 | 0% | 0.91 | -0.016 | 0.269 | 0 | 0 |
| 2024-05-21 | 102.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 103.93 | 92.25 | 90 | 94.5 | 0% | 0.907 | -0.016 | 0.278 | 0 | 0 |
| 2024-05-22 | 105 | 91.25 | 89 | 93.5 | 0% | 0.905 | -0.016 | 0.282 | 0 | 0 |
| 2024-05-22 | 106.75 | 89.75 | 87.5 | 92 | 0% | 0.901 | -0.017 | 0.292 | 0 | 0 |
| 2024-05-21 | 107.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 108.93 | 87.75 | 85.5 | 90 | 0% | 0.897 | -0.017 | 0.303 | 0 | 0 |
| 2024-05-22 | 110 | 86.75 | 84.5 | 89 | 0% | 0.895 | -0.017 | 0.307 | 0 | 0 |
| 2024-05-22 | 111.75 | 85.25 | 83 | 87.5 | 0% | 0.891 | -0.018 | 0.317 | 0 | 0 |
| 2024-05-21 | 112.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 113.93 | 83.25 | 81 | 85.5 | 0% | 0.886 | -0.018 | 0.328 | 0 | 0 |
| 2024-05-22 | 115 | 82.25 | 80 | 84.5 | 0% | 0.885 | -0.018 | 0.332 | 0 | 0 |
| 2024-05-22 | 116.75 | 80.75 | 78.5 | 83 | 0% | 0.879 | -0.019 | 0.344 | 0 | 0 |
| 2024-05-21 | 117.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 118.93 | 78.75 | 76.5 | 81 | 0% | 0.875 | -0.019 | 0.354 | 0 | 0 |
| 2024-05-22 | 120 | 77.75 | 75.5 | 80 | 0% | 0.873 | -0.019 | 0.359 | 0 | 0 |
| 2024-05-22 | 121.75 | 76.25 | 74 | 78.5 | 0% | 0.869 | -0.019 | 0.368 | 0 | 0 |
| 2024-05-21 | 122.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 123.93 | 74.5 | 72.5 | 76.5 | 0% | 0.863 | -0.02 | 0.383 | 0 | 0 |
| 2024-05-22 | 125 | 73.75 | 71.5 | 76 | 0% | 0.859 | -0.021 | 0.392 | 0 | 0 |
| 2024-05-22 | 126.75 | 72.25 | 70 | 74.5 | 0% | 0.854 | -0.021 | 0.401 | 0 | 0 |
| 2024-05-21 | 127.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 128.93 | 70.25 | 68 | 72.5 | 0% | 0.85 | -0.021 | 0.411 | 0 | 0 |
| 2024-05-22 | 130 | 69.25 | 67 | 71.5 | 0% | 0.848 | -0.021 | 0.416 | 0 | 0 |
| 2024-05-22 | 131.75 | 67.75 | 65.5 | 70 | 0% | 0.843 | -0.022 | 0.425 | 0 | 0 |
| 2024-05-21 | 132.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 133.93 | 66.25 | 64 | 68.5 | 0% | 0.833 | -0.023 | 0.444 | 0 | 0 |
| 2024-05-22 | 135 | 65.25 | 63 | 67.5 | 0% | 0.83 | -0.023 | 0.45 | 0 | 0 |
| 2024-05-22 | 136.75 | 63.75 | 61.5 | 66 | 0% | 0.825 | -0.023 | 0.46 | 0 | 0 |
| 2024-05-21 | 137.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 138.93 | 62 | 60.1 | 63.9 | 0% | 0.817 | -0.024 | 0.474 | 0 | 0 |
| 2024-05-22 | 140 | 61.15 | 59 | 63.3 | 0% | 0.814 | -0.024 | 0.481 | 0 | 0 |
| 2024-05-22 | 141.75 | 59.7 | 57.5 | 61.9 | 0% | 0.808 | -0.024 | 0.491 | 1 | 0 |
| 2024-05-21 | 142.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 143.93 | 57.85 | 55.8 | 59.9 | 0% | 0.801 | -0.024 | 0.504 | 0 | 0 |
| 2024-05-22 | 145 | 57.5 | 55.6 | 59.4 | 0% | 0.795 | -0.026 | 0.515 | 0 | 0 |
| 2024-05-22 | 146.75 | 55.7 | 53.6 | 57.8 | 0% | 0.791 | -0.025 | 0.522 | 0 | 0 |
| 2024-05-21 | 147.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 148.93 | 54.2 | 52 | 56.4 | 0% | 0.782 | -0.026 | 0.538 | 0 | 0 |
| 2024-05-22 | 150 | 53.25 | 51.1 | 55.4 | 0% | 0.778 | -0.026 | 0.543 | 0 | 0 |
| 2024-05-22 | 151.75 | 51.8 | 49.6 | 54 | 0% | 0.772 | -0.026 | 0.553 | 1 | 0 |
| 2024-05-21 | 152.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 153.93 | 50.25 | 48 | 52.5 | 0% | 0.762 | -0.027 | 0.568 | 0 | 0 |
| 2024-05-22 | 155 | 49.5 | 47.1 | 51.9 | 0% | 0.757 | -0.027 | 0.575 | 0 | 0 |
| 2024-05-22 | 156.75 | 48.05 | 46 | 50.1 | 0% | 0.75 | -0.027 | 0.585 | 1 | 0 |
| 2024-05-21 | 157.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 158.93 | 46.7 | 44.5 | 48.9 | 0% | 0.74 | -0.028 | 0.6 | 0 | 0 |
| 2024-05-22 | 160 | 45.6 | 43.5 | 47.7 | 0% | 0.736 | -0.028 | 0.605 | 0 | 0 |
| 2024-05-22 | 161.75 | 44.3 | 42.5 | 46.1 | 0% | 0.728 | -0.028 | 0.615 | 18 | 0 |
| 2024-05-21 | 162.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-22 | 163.93 | 43.05 | 40.7 | 45.4 | 0% | 0.717 | -0.029 | 0.629 | 0 | 0 |
| 2024-05-22 | 165 | 42.15 | 40 | 44.3 | 0% | 0.712 | -0.029 | 0.635 | 0 | 0 |
| 2024-05-22 | 166.75 | 41.15 | 39 | 43.3 | 0% | 0.703 | -0.029 | 0.646 | 2 | 0 |
| 2024-05-21 | 167.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-22 | 168.93 | 39.7 | 37.5 | 41.9 | 0% | 0.692 | -0.029 | 0.658 | 2 | 0 |
| 2024-05-22 | 170 | 38.8 | 36.6 | 41 | 0% | 0.687 | -0.029 | 0.663 | 0 | 0 |
| 2024-05-22 | 171.75 | 37.6 | 35.6 | 39.6 | 0% | 0.678 | -0.03 | 0.673 | 0 | 0 |
| 2024-05-21 | 172.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 173.93 | 36.15 | 34 | 38.3 | 0% | 0.667 | -0.03 | 0.684 | 1 | 0 |
| 2024-05-22 | 175 | 35.8 | 33.9 | 37.7 | 0% | 0.66 | -0.03 | 0.69 | 0 | 0 |
| 2024-05-22 | 176.75 | 34.7 | 32.5 | 36.9 | 0% | 0.651 | -0.03 | 0.698 | 6 | 0 |
| 2024-05-21 | 177.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-22 | 178.93 | 33.55 | 31.6 | 35.5 | 0% | 0.639 | -0.031 | 0.708 | 1 | 0 |
| 2024-05-22 | 180 | 32.65 | 31.3 | 34 | 0% | 0.633 | -0.031 | 0.713 | 0 | 0 |
| 2024-05-22 | 181.75 | 31.8 | 29.7 | 33.9 | 0% | 0.623 | -0.031 | 0.72 | 2 | 0 |
| 2024-05-21 | 182.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-22 | 183.93 | 30.55 | 28.7 | 32.4 | 0% | 0.611 | -0.031 | 0.728 | 9 | 1 |
| 2024-05-22 | 185 | 29.55 | 27.8 | 31.3 | 0% | 0.604 | -0.031 | 0.732 | 0 | 0 |
| 2024-05-22 | 186.75 | 28.95 | 26.5 | 31.4 | 0% | 0.594 | -0.031 | 0.738 | 6 | 0 |
| 2024-05-21 | 187.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-22 | 188.93 | 27.15 | 25.5 | 28.8 | 0% | 0.581 | -0.031 | 0.745 | 4 | 0 |
| 2024-05-22 | 190 | 27 | 24.7 | 29.3 | 0% | 0.575 | -0.031 | 0.748 | 0 | 0 |
| 2024-05-22 | 191.75 | 25.75 | 24 | 27.5 | 0% | 0.563 | -0.031 | 0.753 | 22 | 0 |
| 2024-05-22 | 192.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-22 | 193.93 | 24.75 | 22.6 | 26.9 | 0% | 0.55 | -0.031 | 0.758 | 2 | 0 |
| 2024-05-22 | 195 | 24.4 | 22.1 | 26.7 | 0% | 0.544 | -0.031 | 0.76 | 0 | 0 |
| 2024-05-22 | 196.75 | 24.35 | 22.3 | 26.4 | 0% | 0.536 | -0.032 | 0.762 | 90 | 0 |
| 2024-05-21 | 197.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 90 | 0 |
| 2024-05-22 | 198.93 | 23.2 | 21.3 | 25.1 | 0% | 0.523 | -0.032 | 0.765 | 187 | 0 |
| 2024-05-22 | 200 | 22.25 | 20.8 | 23.7 | 0% | 0.514 | -0.031 | 0.766 | 0 | 0 |
| 2024-05-22 | 206.75 | 19.25 | 17.2 | 21.3 | 0% | 0.473 | -0.031 | 0.768 | 52 | 0 |
| 2024-05-21 | 207.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-05-22 | 208.93 | 18.25 | 16.1 | 20.4 | 0% | 0.459 | -0.031 | 0.767 | 240 | 0 |
| 2024-05-22 | 210 | 18 | 15.5 | 20.5 | 0% | 0.453 | -0.031 | 0.766 | 0 | 0 |
| 2024-05-22 | 216.75 | 15.6 | 14.5 | 16.7 | 0% | 0.414 | -0.03 | 0.756 | 228 | 5 |
| 2024-05-21 | 217.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 226 | 0 |
| 2024-05-22 | 218.93 | 14.7 | 12.5 | 16.9 | 0% | 0.399 | -0.029 | 0.75 | 13 | 0 |
| 2024-05-22 | 220 | 14.5 | 13.4 | 15.6 | 0% | 0.394 | -0.029 | 0.747 | 0 | 0 |
| 2024-05-22 | 226.75 | 12.2 | 10.5 | 13.9 | 0% | 0.353 | -0.028 | 0.724 | 312 | 0 |
| 2024-05-21 | 227.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 311 | 0 |
| 2024-05-22 | 228.93 | 11.6 | 9.8 | 13.4 | 0% | 0.341 | -0.027 | 0.715 | 713 | 0 |
| 2024-05-22 | 230 | 12.05 | 10.5 | 13.6 | 0% | 0.343 | -0.028 | 0.717 | 0 | 0 |
| 2024-05-22 | 236.75 | 9.3 | 7.6 | 11 | 0% | 0.294 | -0.025 | 0.674 | 113 | 0 |
| 2024-05-21 | 237.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 109 | 0 |
| 2024-05-22 | 238.93 | 9.4 | 7.5 | 11.3 | 0% | 0.292 | -0.026 | 0.671 | 38 | 0 |
| 2024-05-22 | 240 | 9.5 | 8.1 | 10.9 | 0% | 0.291 | -0.026 | 0.67 | 0 | 0 |
| 2024-05-22 | 246.75 | 7.15 | 5.5 | 8.8 | 0% | 0.244 | -0.023 | 0.614 | 5 | 0 |
| 2024-05-21 | 247.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 248.93 | 7.15 | 5.9 | 8.4 | 0% | 0.24 | -0.023 | 0.61 | 78 | 0 |
| 2024-05-22 | 250 | 7.3 | 6.1 | 8.5 | 0% | 0.241 | -0.023 | 0.611 | 0 | 0 |
| 2024-05-22 | 256.75 | 5.65 | 3.8 | 7.5 | 0% | 0.203 | -0.02 | 0.554 | 7 | 0 |
| 2024-05-21 | 257.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-22 | 258.93 | 5.45 | 3.8 | 7.1 | 0% | 0.196 | -0.02 | 0.544 | 4 | 0 |
| 2024-05-22 | 260 | 5.05 | 3.6 | 6.5 | 0% | 0.187 | -0.019 | 0.528 | 0 | 0 |
| 2024-05-22 | 266.75 | 4.525 | 2.45 | 6.6 | 0% | 0.169 | -0.018 | 0.497 | 59 | 0 |
| 2024-05-21 | 267.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 55 | 0 |
| 2024-05-22 | 268.93 | 4.3 | 2.8 | 5.8 | 0% | 0.163 | -0.018 | 0.484 | 19 | 0 |
| 2024-05-22 | 270 | 3.925 | 2.15 | 5.7 | 0% | 0.153 | -0.017 | 0.465 | 0 | 0 |
| 2024-05-22 | 278.93 | 3.275 | 1.15 | 5.4 | 0% | 0.131 | -0.015 | 0.419 | 8 | 0 |
| 2024-05-22 | 280 | 2.9 | 1.2 | 4.6 | 0% | 0.121 | -0.014 | 0.396 | 0 | 0 |
| 2024-05-22 | 288.93 | 2.175 | 0.75 | 3.6 | 0% | 0.096 | -0.012 | 0.336 | 5 | 0 |
| 2024-05-22 | 290 | 2.125 | 0.75 | 3.5 | 0% | 0.094 | -0.012 | 0.331 | 0 | 0 |
| 2024-05-22 | 298.93 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-21 | 300 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 308.93 | 1.75 | 0 | 3.5 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-21 | 310 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
