| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.53 | 58 | 4 | 1,150 | 269 | 90 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 220 | 229.05 | 224.1 | 234 | 0% | 0.958 | -0.299 | 0.121 | 1 | 0 |
| 2024-05-17 | 230 | 219.05 | 214.1 | 224 | 0% | 0.956 | -0.296 | 0.126 | 0 | 0 |
| 2024-05-17 | 240 | 209.05 | 204.1 | 214 | 0% | 0.954 | -0.292 | 0.131 | 0 | 0 |
| 2024-05-17 | 250 | 199.15 | 195.6 | 202.7 | 0% | 0.961 | -0.226 | 0.113 | 0 | 0 |
| 2024-05-17 | 260 | 189.3 | 185.8 | 192.8 | 0% | 0.959 | -0.227 | 0.119 | 0 | 0 |
| 2024-05-17 | 270 | 179.25 | 175.7 | 182.8 | 0% | 0.957 | -0.224 | 0.124 | 0 | 0 |
| 2024-05-17 | 280 | 169.45 | 165.6 | 173.3 | 0% | 0.95 | -0.243 | 0.14 | 0 | 0 |
| 2024-05-17 | 290 | 159.25 | 155.6 | 162.9 | 0% | 0.951 | -0.221 | 0.137 | 0 | 0 |
| 2024-05-17 | 300 | 149.4 | 146 | 152.8 | 0% | 0.95 | -0.212 | 0.14 | 0 | 0 |
| 2024-05-17 | 310 | 139.55 | 135.7 | 143.4 | 0% | 0.94 | -0.235 | 0.161 | 0 | 0 |
| 2024-05-17 | 320 | 129.4 | 126.1 | 132.7 | 0% | 0.946 | -0.199 | 0.149 | 0 | 0 |
| 2024-05-17 | 330 | 119.4 | 115.8 | 123 | 0% | 0.938 | -0.208 | 0.165 | 0 | 0 |
| 2024-05-17 | 340 | 109.75 | 105.9 | 113.6 | 0% | 0.926 | -0.228 | 0.19 | 0 | 0 |
| 2024-05-17 | 350 | 99.9 | 96.1 | 103.7 | 0% | 0.92 | -0.226 | 0.203 | 0 | 0 |
| 2024-05-17 | 360 | 89.9 | 86.1 | 93.7 | 0% | 0.914 | -0.22 | 0.214 | 0 | 0 |
| 2024-05-17 | 370 | 80 | 76.2 | 83.8 | 0% | 0.905 | -0.217 | 0.23 | 0 | 0 |
| 2024-05-17 | 380 | 70.2 | 66.4 | 74 | 0% | 0.893 | -0.216 | 0.251 | 0 | 0 |
| 2024-05-17 | 390 | 59.8 | 56.7 | 62.9 | 0% | 0.905 | -0.17 | 0.23 | 0 | 0 |
| 2024-05-17 | 400 | 50.7 | 47 | 54.4 | 0% | 0.984 | -0.063 | 0.053 | 2 | 0 |
| 2024-05-17 | 410 | 41 | 37.7 | 44.3 | 0% | 0.961 | -0.079 | 0.115 | 0 | 0 |
| 2024-05-17 | 420 | 32.5 | 30.6 | 34.4 | 0% | 0.873 | -0.132 | 0.283 | 3 | 0 |
| 2024-05-17 | 430 | 24.35 | 22.3 | 26.4 | 0% | 0.782 | -0.163 | 0.403 | 7 | 0 |
| 2024-05-17 | 440 | 16.85 | 15.4 | 18.3 | 0% | 0.668 | -0.179 | 0.497 | 12 | 0 |
| 2024-05-17 | 450 | 10.4 | 9 | 11.8 | 0% | 0.524 | -0.175 | 0.545 | 76 | 0 |
| 2024-05-17 | 460 | 5.75 | 4.3 | 7.2 | +14.7% | 0.362 | -0.151 | 0.513 | 553 | 5 |
| 2024-05-17 | 470 | 2.875 | 1.55 | 4.2 | +3% | 0.237 | -0.127 | 0.423 | 59 | 51 |
| 2024-05-17 | 480 | 1.575 | 0.5 | 2.65 | -29.4% | 0.112 | -0.07 | 0.26 | 3 | 2 |
| 2024-05-17 | 490 | 2.425 | 0.05 | 4.8 | 0% | 0.144 | -0.121 | 0.31 | 2 | 0 |
| 2024-05-17 | 500 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-17 | 510 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-17 | 520 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-17 | 530 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 382 | 0 |
| 2024-05-17 | 540 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-17 | 550 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-17 | 560 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-17 | 570 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-17 | 580 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 590 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 600 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 620 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-17 | 640 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-17 | 660 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-17 | 680 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-17 | 700 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 720 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
