| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 43.23 | 2,019 | 1,372 | 7,055 | 4,341 | 118 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 145 | 107.475 | 105.45 | 109.5 | 0% | 0.985 | -1.299 | 0.005 | 0 | 0 |
| 2024-05-22 | 150 | 102.475 | 100.45 | 104.5 | 0% | 0.984 | -1.286 | 0.005 | 7 | 0 |
| 2024-05-22 | 155 | 97.55 | 95.6 | 99.5 | 0% | 0.981 | -1.455 | 0.006 | 0 | 0 |
| 2024-05-22 | 160 | 92.5 | 90.5 | 94.5 | 0% | 0.982 | -1.319 | 0.006 | 0 | 0 |
| 2024-05-22 | 165 | 87.4 | 85.5 | 89.3 | 0% | 0.984 | -1.054 | 0.005 | 0 | 0 |
| 2024-05-22 | 170 | 82.5 | 80.5 | 84.5 | 0% | 0.979 | -1.285 | 0.007 | 0 | 0 |
| 2024-05-22 | 175 | 77.425 | 75.5 | 79.35 | 0% | 0.981 | -1.088 | 0.006 | 0 | 0 |
| 2024-05-22 | 180 | 72.5 | 70.5 | 74.5 | 0% | 0.977 | -1.248 | 0.007 | 0 | 0 |
| 2024-05-22 | 185 | 67.825 | 65.95 | 69.7 | 0% | 0.962 | -1.901 | 0.011 | 0 | 0 |
| 2024-05-22 | 190 | 62.8 | 60.6 | 65 | 0% | 0.961 | -1.818 | 0.011 | 0 | 0 |
| 2024-05-22 | 195 | 57.5 | 55.5 | 59.5 | 0% | 0.971 | -1.183 | 0.009 | 0 | 0 |
| 2024-05-22 | 200 | 52.425 | 50.5 | 54.35 | 0% | 0.973 | -0.995 | 0.008 | 0 | 0 |
| 2024-05-22 | 205 | 47.7 | 45.55 | 49.85 | 0% | 0.955 | -1.518 | 0.012 | 0 | 0 |
| 2024-05-22 | 210 | 42.575 | 40.75 | 44.4 | 0% | 0.958 | -1.246 | 0.012 | 0 | 0 |
| 2024-05-22 | 215 | 37.2 | 35.65 | 38.75 | 0% | 0.984 | -0.4 | 0.005 | 0 | 0 |
| 2024-05-22 | 217.5 | 34.85 | 33.1 | 36.6 | 0% | 0.968 | -0.749 | 0.009 | 0 | 0 |
| 2024-05-22 | 220 | 32.7 | 30.95 | 34.45 | 0% | 0.94 | -1.376 | 0.016 | 0 | 0 |
| 2024-05-22 | 222.5 | 29.725 | 28.15 | 31.3 | 0% | 0.978 | -0.444 | 0.007 | 0 | 0 |
| 2024-05-22 | 225 | 27.525 | 25.95 | 29.1 | 0% | 0.945 | -1.03 | 0.015 | 0 | 0 |
| 2024-05-22 | 227.5 | 25.175 | 23.65 | 26.7 | 0% | 0.929 | -1.244 | 0.018 | 0 | 0 |
| 2024-05-22 | 230 | 22.55 | 20.8 | 24.3 | 0% | 0.934 | -1.017 | 0.017 | 0 | 0 |
| 2024-05-22 | 232.5 | 19.675 | 18.05 | 21.3 | 0% | 0.978 | -0.288 | 0.007 | 0 | 0 |
| 2024-05-22 | 235 | 17.675 | 16.1 | 19.25 | 0% | 0.909 | -1.125 | 0.022 | 0 | 0 |
| 2024-05-22 | 237.5 | 14.475 | 13.2 | 15.75 | 0% | 0.852 | -1.725 | 0.03 | 0 | 0 |
| 2024-05-22 | 240 | 12.1 | 10.95 | 13.25 | 0% | 0.995 | -0.06 | 0.002 | 5 | 0 |
| 2024-05-22 | 242.5 | 10.675 | 9.5 | 11.85 | 0% | 0.821 | -1.447 | 0.035 | 1 | 0 |
| 2024-05-22 | 245 | 7.45 | 6.5 | 8.4 | 0% | 0.882 | -0.625 | 0.026 | 1 | 0 |
| 2024-05-22 | 247.5 | 4.65 | 3.5 | 5.8 | -28.9% | 0.951 | -0.164 | 0.013 | 16 | 2 |
| 2024-05-22 | 250 | 3.17 | 2.89 | 3.45 | -16.3% | 0.689 | -0.783 | 0.047 | 226 | 377 |
| 2024-05-22 | 252.5 | 1.685 | 1.55 | 1.82 | -6.7% | 0.472 | -1.011 | 0.052 | 191 | 546 |
| 2024-05-22 | 255 | 0.76 | 0.7 | 0.82 | -20.4% | 0.278 | -0.815 | 0.044 | 203 | 524 |
| 2024-05-22 | 257.5 | 0.32 | 0.27 | 0.37 | -34% | 0.131 | -0.508 | 0.028 | 373 | 146 |
| 2024-05-22 | 260 | 0.13 | 0.1 | 0.16 | -31.6% | 0.061 | -0.302 | 0.016 | 464 | 65 |
| 2024-05-22 | 262.5 | 0.08 | 0.04 | 0.12 | -37.5% | 0.026 | -0.155 | 0.008 | 991 | 182 |
| 2024-05-22 | 265 | 0.035 | 0.02 | 0.05 | -50% | 0.011 | -0.078 | 0.004 | 2,972 | 26 |
| 2024-05-22 | 267.5 | 0.055 | 0.01 | 0.1 | -60% | 0.009 | -0.081 | 0.003 | 286 | 101 |
| 2024-05-22 | 270 | 0.04 | 0.02 | 0.06 | -60% | 0.008 | -0.083 | 0.003 | 329 | 9 |
| 2024-05-22 | 272.5 | 0.02 | 0.01 | 0.03 | -84.6% | 0.008 | -0.085 | 0.003 | 76 | 2 |
| 2024-05-22 | 275 | 0.015 | 0 | 0.03 | 0% | 0.004 | -0.048 | 0.002 | 305 | 17 |
| 2024-05-22 | 277.5 | 0.02 | 0.01 | 0.03 | 0% | 0.007 | -0.088 | 0.002 | 52 | 0 |
| 2024-05-22 | 280 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 124 | 0 |
| 2024-05-22 | 282.5 | 0.01 | 0 | 0.02 | 0% | 0.003 | -0.051 | 0.001 | 23 | 2 |
| 2024-05-22 | 285 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-22 | 287.5 | 0.025 | 0 | 0.05 | 0% | 0.003 | -0.052 | 0.001 | 2 | 2 |
| 2024-05-22 | 290 | 0.025 | 0 | 0.05 | 0% | 0.003 | -0.052 | 0.001 | 64 | 6 |
| 2024-05-22 | 292.5 | 0.515 | 0 | 1.03 | 0% | 0.003 | -0.053 | 0.001 | 0 | 11 |
| 2024-05-22 | 295 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 60 | 0 |
| 2024-05-22 | 300 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-22 | 305 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 310 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-22 | 315 | 0.63 | 0 | 1.26 | 0% | 0 | 0 | 0 | 200 | 0 |
| 2024-05-22 | 320 | 0.63 | 0 | 1.26 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 325 | 0.63 | 0 | 1.26 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 330 | 0.835 | 0 | 1.67 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 335 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 340 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 345 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 350 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-22 | 355 | 0.75 | 0 | 1.5 | 0% | 0.001 | -0.06 | 0.001 | 3 | 1 |
