| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 23.3 | 4,407 | 2,717 | 2,214 | 2,610 | 118 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 145 | 104.075 | 102.2 | 105.95 | 0% | 0.959 | -0.541 | 0.03 | 0 | 0 |
| 2024-05-23 | 150 | 98.875 | 97 | 100.75 | 0% | 0.961 | -0.485 | 0.029 | 0 | 0 |
| 2024-05-23 | 155 | 94.075 | 92.25 | 95.9 | 0% | 0.956 | -0.515 | 0.032 | 0 | 0 |
| 2024-05-23 | 160 | 89.075 | 87.2 | 90.95 | 0% | 0.952 | -0.52 | 0.034 | 0 | 0 |
| 2024-05-23 | 165 | 84.05 | 82.2 | 85.9 | 0% | 0.951 | -0.5 | 0.035 | 0 | 0 |
| 2024-05-23 | 170 | 79.125 | 77.3 | 80.95 | 0% | 0.947 | -0.504 | 0.037 | 0 | 0 |
| 2024-05-23 | 175 | 74 | 72.05 | 75.95 | 0% | 0.944 | -0.495 | 0.039 | 0 | 0 |
| 2024-05-23 | 180 | 69.1 | 67.25 | 70.95 | 0% | 0.94 | -0.486 | 0.041 | 0 | 0 |
| 2024-05-23 | 185 | 64.125 | 62.25 | 66 | 0% | 0.935 | -0.487 | 0.043 | 0 | 0 |
| 2024-05-23 | 190 | 59.475 | 57.95 | 61 | 0% | 0.991 | -0.062 | 0.008 | 0 | 0 |
| 2024-05-23 | 195 | 54.15 | 52.3 | 56 | 0% | 0.926 | -0.465 | 0.048 | 0 | 0 |
| 2024-05-23 | 200 | 49.075 | 47.4 | 50.75 | 0% | 0.928 | -0.402 | 0.047 | 0 | 0 |
| 2024-05-23 | 205 | 44.025 | 42.3 | 45.75 | 0% | 0.922 | -0.391 | 0.05 | 0 | 0 |
| 2024-05-23 | 210 | 39.175 | 37.3 | 41.05 | 0% | 0.904 | -0.434 | 0.059 | 0 | 0 |
| 2024-05-23 | 215 | 34.2 | 32.45 | 35.95 | 0% | 0.899 | -0.4 | 0.061 | 0 | 0 |
| 2024-05-23 | 217.5 | 31.775 | 30.15 | 33.4 | 0% | 0.896 | -0.382 | 0.062 | 0 | 0 |
| 2024-05-23 | 220 | 29.15 | 27.35 | 30.95 | 0% | 0.888 | -0.382 | 0.066 | 0 | 0 |
| 2024-05-23 | 222.5 | 26.6 | 24.95 | 28.25 | 0% | 0.89 | -0.339 | 0.065 | 0 | 0 |
| 2024-05-23 | 225 | 24.25 | 22.4 | 26.1 | 0% | 0.867 | -0.385 | 0.074 | 0 | 0 |
| 2024-05-23 | 227.5 | 21.5 | 19.9 | 23.1 | 0% | 0.883 | -0.295 | 0.068 | 0 | 0 |
| 2024-05-23 | 230 | 19.25 | 17.4 | 21.1 | 0% | 0.848 | -0.359 | 0.081 | 0 | 0 |
| 2024-05-23 | 232.5 | 16.775 | 14.95 | 18.6 | 0% | 0.836 | -0.345 | 0.085 | 0 | 0 |
| 2024-05-23 | 235 | 14.75 | 13.35 | 16.15 | 0% | 0.931 | -0.116 | 0.046 | 0 | 0 |
| 2024-05-23 | 237.5 | 12.35 | 11.55 | 13.15 | 0% | 0.907 | -0.13 | 0.057 | 0 | 0 |
| 2024-05-23 | 240 | 9.8 | 8.95 | 10.65 | 0% | 0.9 | -0.114 | 0.06 | 4 | 3 |
| 2024-05-23 | 242.5 | 7.75 | 7.45 | 8.05 | 0% | 0.816 | -0.168 | 0.092 | 0 | 30 |
| 2024-05-23 | 245 | 5.75 | 5.6 | 5.9 | 0% | 0.726 | -0.197 | 0.115 | 1 | 35 |
| 2024-05-23 | 247.5 | 4.025 | 3.9 | 4.15 | -31% | 0.611 | -0.214 | 0.132 | 1 | 167 |
| 2024-05-23 | 250 | 2.695 | 2.6 | 2.79 | -42.8% | 0.476 | -0.219 | 0.137 | 59 | 137 |
| 2024-05-23 | 252.5 | 1.66 | 1.58 | 1.74 | -46.9% | 0.345 | -0.2 | 0.127 | 101 | 187 |
| 2024-05-23 | 255 | 0.99 | 0.92 | 1.06 | -60.9% | 0.233 | -0.166 | 0.106 | 208 | 488 |
| 2024-05-23 | 257.5 | 0.565 | 0.52 | 0.61 | -64.2% | 0.148 | -0.127 | 0.08 | 83 | 221 |
| 2024-05-23 | 260 | 0.3 | 0.27 | 0.33 | -62.4% | 0.091 | -0.092 | 0.057 | 253 | 3,033 |
| 2024-05-23 | 262.5 | 0.185 | 0.15 | 0.22 | -74% | 0.056 | -0.065 | 0.039 | 339 | 34 |
| 2024-05-23 | 265 | 0.16 | 0.01 | 0.31 | -68.8% | 0.032 | -0.042 | 0.025 | 300 | 17 |
| 2024-05-23 | 267.5 | 0.17 | 0.04 | 0.3 | -38.9% | 0.031 | -0.047 | 0.024 | 105 | 11 |
| 2024-05-23 | 270 | 0.055 | 0.01 | 0.1 | -33.3% | 0.018 | -0.03 | 0.015 | 153 | 24 |
| 2024-05-23 | 272.5 | 0.055 | 0.01 | 0.1 | 0% | 0.016 | -0.028 | 0.013 | 20 | 0 |
| 2024-05-23 | 275 | 0.055 | 0.01 | 0.1 | 0% | 0.014 | -0.029 | 0.013 | 375 | 4 |
| 2024-05-23 | 277.5 | 0.13 | 0.01 | 0.25 | 0% | 0.026 | -0.059 | 0.021 | 0 | 0 |
| 2024-05-23 | 280 | 0.055 | 0.01 | 0.1 | 0% | 0.003 | -0.007 | 0.003 | 44 | 2 |
| 2024-05-23 | 282.5 | 1.085 | 0.01 | 2.16 | 0% | 0.101 | -0.299 | 0.061 | 7 | 0 |
| 2024-05-23 | 285 | 0.045 | 0.01 | 0.08 | 0% | 0.01 | -0.026 | 0.009 | 49 | 0 |
| 2024-05-23 | 287.5 | 0.665 | 0.01 | 1.32 | 0% | 0.068 | -0.217 | 0.045 | 1 | 0 |
| 2024-05-23 | 290 | 0.055 | 0.01 | 0.1 | 0% | 0.01 | -0.032 | 0.009 | 38 | 0 |
| 2024-05-23 | 292.5 | 0.645 | 0.01 | 1.28 | 0% | 0.062 | -0.219 | 0.042 | 0 | 0 |
| 2024-05-23 | 295 | 0.38 | 0.01 | 0.75 | 0% | 0.041 | -0.149 | 0.03 | 8 | 0 |
| 2024-05-23 | 300 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-23 | 305 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-23 | 310 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 315 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 320 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 325 | 0.635 | 0 | 1.27 | 0% | 0.002 | -0.008 | 0.002 | 0 | 12 |
| 2024-05-23 | 330 | 1.065 | 0 | 2.13 | 0% | 0.002 | -0.008 | 0.002 | 0 | 2 |
| 2024-05-23 | 335 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 340 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 345 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-23 | 350 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-23 | 355 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 10 | 0 |
