| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.91 | 1,740 | 1,142 | 23,434 | 23,710 | 136 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 75 | 178.125 | 176.85 | 179.4 | 0% | 0.987 | -0.081 | 0.022 | 0 | 0 |
| 2024-05-21 | 80 | 173.025 | 171.8 | 174.25 | 0% | 0.988 | -0.072 | 0.021 | 0 | 0 |
| 2024-05-21 | 85 | 167.95 | 166.8 | 169.1 | 0% | 0.988 | -0.065 | 0.021 | 5 | 0 |
| 2024-05-21 | 90 | 162.75 | 161.85 | 163.65 | 0% | 0.991 | -0.047 | 0.016 | 0 | 0 |
| 2024-05-21 | 95 | 157.425 | 156.05 | 158.8 | 0% | 0.997 | -0.011 | 0.005 | 5 | 0 |
| 2024-05-21 | 100 | 152.85 | 151.85 | 153.85 | 0% | 0.989 | -0.054 | 0.02 | 3 | 0 |
| 2024-05-21 | 105 | 148.1 | 146.85 | 149.35 | 0% | 0.984 | -0.073 | 0.027 | 1 | 0 |
| 2024-05-21 | 110 | 142.925 | 141.85 | 144 | 0% | 0.987 | -0.057 | 0.023 | 4 | 0 |
| 2024-05-21 | 115 | 137.975 | 136.9 | 139.05 | 0% | 0.985 | -0.06 | 0.025 | 1 | 0 |
| 2024-05-21 | 120 | 132.9 | 131.9 | 133.9 | 0% | 0.986 | -0.052 | 0.023 | 1 | 0 |
| 2024-05-21 | 125 | 128.25 | 126.9 | 129.6 | 0% | 0.979 | -0.079 | 0.034 | 2 | 0 |
| 2024-05-21 | 130 | 123.25 | 121.9 | 124.6 | 0% | 0.979 | -0.077 | 0.035 | 12 | 0 |
| 2024-05-21 | 135 | 117.675 | 115.95 | 119.4 | 0% | 0.992 | -0.026 | 0.013 | 3 | 0 |
| 2024-05-21 | 140 | 113.275 | 111.95 | 114.6 | 0% | 0.977 | -0.076 | 0.037 | 95 | 0 |
| 2024-05-21 | 145 | 108.25 | 106.95 | 109.55 | 0% | 0.977 | -0.073 | 0.038 | 16 | 0 |
| 2024-05-21 | 150 | 102.925 | 101.9 | 103.95 | 0% | 0.985 | -0.045 | 0.025 | 31 | 0 |
| 2024-05-21 | 155 | 97.975 | 96.9 | 99.05 | 0% | 0.983 | -0.048 | 0.028 | 10 | 0 |
| 2024-05-21 | 160 | 93.425 | 92.05 | 94.8 | 0% | 0.97 | -0.08 | 0.047 | 154 | 0 |
| 2024-05-21 | 165 | 87.9 | 86.05 | 89.75 | 0% | 0.986 | -0.038 | 0.024 | 15 | 0 |
| 2024-05-21 | 170 | 82.55 | 81.05 | 84.05 | 0% | 0.952 | -0.115 | 0.07 | 85 | 0 |
| 2024-05-21 | 175 | 78.45 | 77.05 | 79.85 | 0% | 0.966 | -0.077 | 0.053 | 34 | 0 |
| 2024-05-21 | 180 | 73.05 | 72.05 | 74.05 | 0% | 0.979 | -0.046 | 0.034 | 47 | 0 |
| 2024-05-21 | 185 | 68.05 | 67 | 69.1 | 0% | 0.979 | -0.045 | 0.034 | 86 | 0 |
| 2024-05-21 | 190 | 63.2 | 62.1 | 64.3 | 0% | 0.972 | -0.055 | 0.045 | 31 | 0 |
| 2024-05-21 | 195 | 58.4 | 57.1 | 59.7 | 0% | 0.961 | -0.066 | 0.058 | 43 | 0 |
| 2024-05-21 | 200 | 53.275 | 52.1 | 54.45 | -6.6% | 0.936 | -0.098 | 0.089 | 259 | 10 |
| 2024-05-21 | 210 | 43.275 | 42.2 | 44.35 | 0% | 0.962 | -0.053 | 0.058 | 174 | 0 |
| 2024-05-21 | 215 | 38.475 | 37.1 | 39.85 | 0% | 0.947 | -0.063 | 0.076 | 0 | 0 |
| 2024-05-21 | 220 | 33.45 | 32.15 | 34.75 | 0% | 0.944 | -0.059 | 0.08 | 205 | 0 |
| 2024-05-21 | 225 | 28.7 | 27.3 | 30.1 | 0% | 0.922 | -0.07 | 0.104 | 0 | 0 |
| 2024-05-21 | 230 | 23.8 | 22.45 | 25.15 | 0% | 0.905 | -0.071 | 0.12 | 516 | 0 |
| 2024-05-21 | 232.5 | 21.475 | 20.05 | 22.9 | 0% | 0.887 | -0.076 | 0.137 | 0 | 0 |
| 2024-05-21 | 235 | 18.925 | 17.8 | 20.05 | 0% | 0.882 | -0.071 | 0.142 | 0 | 0 |
| 2024-05-21 | 237.5 | 16 | 15.25 | 16.75 | 0% | 0.909 | -0.052 | 0.116 | 0 | 0 |
| 2024-05-21 | 240 | 14.35 | 13.9 | 14.8 | -22.4% | 0.829 | -0.079 | 0.183 | 1,235 | 37 |
| 2024-05-21 | 242.5 | 12.025 | 11.75 | 12.3 | 0% | 0.799 | -0.079 | 0.202 | 0 | 0 |
| 2024-05-21 | 245 | 10.575 | 9.85 | 11.3 | 0% | 0.722 | -0.097 | 0.242 | 0 | 0 |
| 2024-05-21 | 247.5 | 8.4 | 8.15 | 8.65 | -22.6% | 0.68 | -0.09 | 0.258 | 13 | 6 |
| 2024-05-21 | 250 | 6.625 | 6.2 | 7.05 | -12.4% | 0.599 | -0.101 | 0.279 | 725 | 66 |
| 2024-05-21 | 252.5 | 5.5 | 5.4 | 5.6 | -17.8% | 0.527 | -0.1 | 0.287 | 6 | 108 |
| 2024-05-21 | 255 | 4.35 | 4.25 | 4.45 | -15% | 0.451 | -0.097 | 0.286 | 9 | 81 |
| 2024-05-21 | 257.5 | 3.375 | 3.3 | 3.45 | -18.8% | 0.381 | -0.094 | 0.275 | 15 | 59 |
| 2024-05-21 | 260 | 2.545 | 2.45 | 2.64 | -25.8% | 0.306 | -0.082 | 0.254 | 2,233 | 388 |
| 2024-05-21 | 262.5 | 1.905 | 1.84 | 1.97 | -22% | 0.252 | -0.077 | 0.231 | 19 | 31 |
| 2024-05-21 | 265 | 1.465 | 1.31 | 1.62 | -38.6% | 0.192 | -0.064 | 0.198 | 30 | 40 |
| 2024-05-21 | 267.5 | 1.01 | 0.89 | 1.13 | -30.8% | 0.158 | -0.058 | 0.174 | 2 | 3 |
| 2024-05-21 | 270 | 0.785 | 0.71 | 0.86 | -20% | 0.121 | -0.049 | 0.146 | 4,192 | 564 |
| 2024-05-21 | 272.5 | 0.605 | 0.55 | 0.66 | -35.2% | 0.091 | -0.04 | 0.119 | 11 | 140 |
| 2024-05-21 | 275 | 0.455 | 0.41 | 0.5 | -41.5% | 0.073 | -0.035 | 0.101 | 50 | 54 |
| 2024-05-21 | 277.5 | 0.335 | 0.31 | 0.36 | -29.8% | 0.055 | -0.028 | 0.081 | 1 | 20 |
| 2024-05-21 | 280 | 0.245 | 0.22 | 0.27 | -10% | 0.045 | -0.025 | 0.069 | 3,536 | 111 |
| 2024-05-21 | 285 | 0.27 | 0.1 | 0.44 | 0% | 0.037 | -0.023 | 0.059 | 2 | 2 |
| 2024-05-21 | 290 | 0.1 | 0.06 | 0.14 | -61.5% | 0.018 | -0.012 | 0.031 | 3,534 | 15 |
| 2024-05-21 | 295 | 0.095 | 0.04 | 0.15 | -16.7% | 0.022 | -0.017 | 0.038 | 1 | 1 |
| 2024-05-21 | 300 | 0.11 | 0.03 | 0.19 | +150% | 0.016 | -0.014 | 0.029 | 1,918 | 4 |
| 2024-05-21 | 305 | 0.155 | 0.01 | 0.3 | 0% | 0.02 | -0.018 | 0.034 | 1 | 0 |
| 2024-05-21 | 310 | 0.07 | 0.03 | 0.11 | 0% | 0.01 | -0.01 | 0.019 | 1,204 | 0 |
| 2024-05-21 | 320 | 0.07 | 0.03 | 0.11 | 0% | 0.009 | -0.01 | 0.017 | 1,316 | 0 |
| 2024-05-21 | 330 | 0.055 | 0.01 | 0.1 | 0% | 0.007 | -0.008 | 0.013 | 536 | 0 |
| 2024-05-21 | 340 | 0.155 | 0.01 | 0.3 | 0% | 0.014 | -0.02 | 0.026 | 157 | 0 |
| 2024-05-21 | 350 | 0.155 | 0.01 | 0.3 | 0% | 0.013 | -0.02 | 0.024 | 379 | 0 |
| 2024-05-21 | 360 | 0.16 | 0.01 | 0.31 | 0% | 0.013 | -0.021 | 0.024 | 78 | 0 |
| 2024-05-21 | 370 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 239 | 0 |
| 2024-05-21 | 380 | 0.155 | 0.01 | 0.3 | 0% | 0.011 | -0.021 | 0.021 | 9 | 0 |
| 2024-05-21 | 390 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-21 | 400 | 0.155 | 0.01 | 0.3 | 0% | 0.01 | -0.022 | 0.019 | 107 | 0 |
| 2024-05-21 | 410 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-21 | 420 | 0.155 | 0.01 | 0.3 | 0% | 0.009 | -0.022 | 0.018 | 6 | 0 |
