| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.23 | 11,753 | 13,800 | 343,513 | 268,440 | 274 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 80 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 349 | 0 |
| 2024-05-22 | 85 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 118 | 0 |
| 2024-05-22 | 90 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 268 | 0 |
| 2024-05-22 | 95 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 181 | 0 |
| 2024-05-22 | 96 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 97 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 98 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 99 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 100 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 90 | 0 |
| 2024-05-22 | 105 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-05-22 | 110 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 10,485 | 0 |
| 2024-05-22 | 115 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 109 | 0 |
| 2024-05-22 | 120 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 420 | 0 |
| 2024-05-22 | 125 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 532 | 0 |
| 2024-05-22 | 130 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 665 | 0 |
| 2024-05-22 | 135 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 6,051 | 0 |
| 2024-05-22 | 140 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,179 | 0 |
| 2024-05-22 | 145 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 7,089 | 0 |
| 2024-05-22 | 150 | 0.015 | 0.01 | 0.02 | 0% | -0.002 | -0.003 | 0.003 | 2,609 | 0 |
| 2024-05-22 | 155 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | -0.002 | 0.003 | 1,379 | 70 |
| 2024-05-22 | 158 | 0.015 | 0.01 | 0.02 | -50% | -0.001 | -0.002 | 0.003 | 102 | 50 |
| 2024-05-22 | 159 | 0.015 | 0.01 | 0.02 | 0% | -0.002 | -0.003 | 0.004 | 350 | 0 |
| 2024-05-22 | 160 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | -0.002 | 0.003 | 6,166 | 10 |
| 2024-05-22 | 161 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | -0.002 | 0.003 | 167 | 10 |
| 2024-05-22 | 162 | 0.015 | 0.01 | 0.02 | 0% | -0.002 | -0.003 | 0.004 | 285 | 0 |
| 2024-05-22 | 163 | 0.015 | 0.01 | 0.02 | 0% | -0.002 | -0.003 | 0.004 | 123 | 0 |
| 2024-05-22 | 164 | 0.025 | 0.02 | 0.03 | 0% | -0.003 | -0.003 | 0.005 | 50 | 199 |
| 2024-05-22 | 165 | 0.025 | 0.02 | 0.03 | 0% | -0.004 | -0.005 | 0.007 | 9,179 | 10 |
| 2024-05-22 | 166 | 0.025 | 0.02 | 0.03 | 0% | -0.003 | -0.003 | 0.005 | 757 | 4 |
| 2024-05-22 | 167 | 0.025 | 0.02 | 0.03 | 0% | -0.003 | -0.004 | 0.006 | 1,123 | 0 |
| 2024-05-22 | 168 | 0.025 | 0.02 | 0.03 | 0% | -0.004 | -0.004 | 0.006 | 7,261 | 0 |
| 2024-05-22 | 169 | 0.025 | 0.02 | 0.03 | 0% | -0.004 | -0.004 | 0.007 | 5,475 | 0 |
| 2024-05-22 | 170 | 0.025 | 0.02 | 0.03 | 0% | -0.004 | -0.004 | 0.007 | 9,869 | 0 |
| 2024-05-22 | 171 | 0.025 | 0.02 | 0.03 | 0% | -0.004 | -0.004 | 0.007 | 1,631 | 0 |
| 2024-05-22 | 172 | 0.025 | 0.02 | 0.03 | 0% | -0.004 | -0.004 | 0.007 | 1,839 | 0 |
| 2024-05-22 | 173 | 0.025 | 0.02 | 0.03 | 0% | -0.004 | -0.005 | 0.008 | 471 | 40 |
| 2024-05-22 | 174 | 0.035 | 0.03 | 0.04 | 0% | -0.005 | -0.005 | 0.009 | 1,715 | 0 |
| 2024-05-22 | 175 | 0.035 | 0.03 | 0.04 | 0% | -0.005 | -0.005 | 0.009 | 950 | 297 |
| 2024-05-22 | 176 | 0.035 | 0.03 | 0.04 | 0% | -0.005 | -0.005 | 0.009 | 365 | 0 |
| 2024-05-22 | 177 | 0.035 | 0.03 | 0.04 | 0% | -0.006 | -0.005 | 0.01 | 2,111 | 0 |
| 2024-05-22 | 178 | 0.035 | 0.03 | 0.04 | 0% | -0.006 | -0.005 | 0.01 | 3,440 | 0 |
| 2024-05-22 | 179 | 0.035 | 0.03 | 0.04 | 0% | -0.006 | -0.005 | 0.01 | 890 | 0 |
| 2024-05-22 | 180 | 0.045 | 0.04 | 0.05 | 0% | -0.007 | -0.006 | 0.011 | 12,204 | 75 |
| 2024-05-22 | 181 | 0.045 | 0.04 | 0.05 | 0% | -0.007 | -0.006 | 0.013 | 2,597 | 0 |
| 2024-05-22 | 182 | 0.045 | 0.04 | 0.05 | 0% | -0.008 | -0.006 | 0.013 | 1,271 | 0 |
| 2024-05-22 | 183 | 0.045 | 0.04 | 0.05 | 0% | -0.008 | -0.006 | 0.013 | 2,926 | 0 |
| 2024-05-22 | 184 | 0.045 | 0.04 | 0.05 | 0% | -0.008 | -0.006 | 0.013 | 2,721 | 0 |
| 2024-05-22 | 185 | 0.045 | 0.04 | 0.05 | 0% | -0.008 | -0.006 | 0.014 | 12,018 | 0 |
| 2024-05-22 | 186 | 0.045 | 0.04 | 0.05 | 0% | -0.008 | -0.006 | 0.014 | 1,122 | 0 |
| 2024-05-22 | 187 | 0.045 | 0.04 | 0.05 | 0% | -0.009 | -0.006 | 0.014 | 5,917 | 0 |
| 2024-05-22 | 188 | 0.045 | 0.04 | 0.05 | 0% | -0.009 | -0.006 | 0.016 | 2,426 | 35 |
| 2024-05-22 | 189 | 0.055 | 0.05 | 0.06 | 0% | -0.01 | -0.007 | 0.017 | 2,252 | 0 |
| 2024-05-22 | 190 | 0.055 | 0.05 | 0.06 | 0% | -0.011 | -0.007 | 0.018 | 4,006 | 0 |
| 2024-05-22 | 191 | 0.055 | 0.05 | 0.06 | 0% | -0.011 | -0.007 | 0.018 | 455 | 0 |
| 2024-05-22 | 192 | 0.055 | 0.05 | 0.06 | 0% | -0.011 | -0.007 | 0.018 | 1,356 | 0 |
| 2024-05-22 | 193 | 0.06 | 0.05 | 0.07 | 0% | -0.013 | -0.007 | 0.02 | 732 | 0 |
| 2024-05-22 | 194 | 0.065 | 0.06 | 0.07 | 0% | -0.014 | -0.008 | 0.022 | 2,039 | 0 |
| 2024-05-22 | 195 | 0.07 | 0.06 | 0.08 | 0% | -0.013 | -0.007 | 0.021 | 10,319 | 1,004 |
| 2024-05-22 | 196 | 0.07 | 0.06 | 0.08 | 0% | -0.016 | -0.008 | 0.024 | 1,464 | 0 |
| 2024-05-22 | 197 | 0.08 | 0.07 | 0.09 | +16.7% | -0.016 | -0.008 | 0.025 | 1,779 | 9 |
| 2024-05-22 | 198 | 0.09 | 0.08 | 0.1 | +33.3% | -0.018 | -0.009 | 0.028 | 3,478 | 2 |
| 2024-05-22 | 199 | 0.1 | 0.09 | 0.11 | -12.5% | -0.023 | -0.01 | 0.033 | 2,859 | 2 |
| 2024-05-22 | 200 | 0.11 | 0.1 | 0.12 | +42.9% | -0.023 | -0.01 | 0.034 | 20,572 | 3,128 |
| 2024-05-22 | 201 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 202 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 202.5 | 0.145 | 0.13 | 0.16 | +66.7% | -0.035 | -0.013 | 0.048 | 3 | 2 |
| 2024-05-22 | 203 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 204 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 205 | 0.21 | 0.2 | 0.22 | +53.9% | -0.047 | -0.016 | 0.061 | 16,432 | 150 |
| 2024-05-22 | 206 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 207 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 207.5 | 0.33 | 0.32 | 0.34 | +83.3% | -0.075 | -0.021 | 0.087 | 38 | 40 |
| 2024-05-22 | 208 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 209 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 210 | 0.535 | 0.52 | 0.55 | +100% | -0.115 | -0.028 | 0.12 | 31,830 | 1,824 |
| 2024-05-22 | 211 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 212 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 212.5 | 0.88 | 0.86 | 0.9 | +109.5% | -0.173 | -0.036 | 0.159 | 90 | 176 |
| 2024-05-22 | 213 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 214 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 215 | 1.42 | 1.4 | 1.44 | +93.2% | -0.252 | -0.043 | 0.198 | 13,079 | 2,569 |
| 2024-05-22 | 216 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 217 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 217.5 | 2.215 | 2.19 | 2.24 | +97.4% | -0.351 | -0.049 | 0.229 | 4,231 | 448 |
| 2024-05-22 | 218 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 219 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 220 | 3.3 | 3.25 | 3.35 | +80.3% | -0.46 | -0.052 | 0.244 | 18,058 | 2,899 |
| 2024-05-22 | 221 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 222 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 222.5 | 4.675 | 4.6 | 4.75 | +69.1% | -0.57 | -0.049 | 0.241 | 492 | 185 |
| 2024-05-22 | 223 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 224 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 225 | 6.325 | 6.25 | 6.4 | +60% | -0.667 | -0.046 | 0.222 | 2,134 | 234 |
| 2024-05-22 | 226 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 227 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 227.5 | 8.225 | 8.15 | 8.3 | +49.8% | -0.761 | -0.037 | 0.188 | 6 | 1 |
| 2024-05-22 | 228 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 229 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 230 | 10.325 | 10.25 | 10.4 | +38.6% | -0.836 | -0.028 | 0.147 | 454 | 5 |
| 2024-05-22 | 232.5 | 12.6 | 12.5 | 12.7 | 0% | -0.895 | -0.02 | 0.106 | 2 | 0 |
| 2024-05-22 | 235 | 14.925 | 14.8 | 15.05 | +35.6% | -0.931 | -0.014 | 0.074 | 55 | 104 |
| 2024-05-22 | 237.5 | 17.375 | 17.25 | 17.5 | 0% | -0.938 | -0.015 | 0.069 | 0 | 189 |
| 2024-05-22 | 240 | 19.875 | 19.75 | 20 | +26.2% | -0.943 | -0.016 | 0.065 | 28 | 12 |
| 2024-05-22 | 242.5 | 22.375 | 22.25 | 22.5 | +23.1% | -0.977 | -0.006 | 0.028 | 52 | 15 |
| 2024-05-22 | 245 | 24.875 | 24.75 | 25 | 0% | -0.95 | -0.018 | 0.059 | 0 | 0 |
| 2024-05-22 | 247.5 | 27.375 | 27.25 | 27.5 | 0% | -0.953 | -0.018 | 0.056 | 0 | 0 |
| 2024-05-22 | 250 | 29.875 | 29.75 | 30 | 0% | -0.955 | -0.019 | 0.054 | 0 | 0 |
| 2024-05-22 | 252.5 | 32.375 | 32.25 | 32.5 | 0% | -0.958 | -0.019 | 0.052 | 0 | 0 |
| 2024-05-22 | 255 | 34.875 | 34.75 | 35 | 0% | -0.959 | -0.02 | 0.05 | 0 | 0 |
| 2024-05-22 | 257.5 | 37.375 | 37.25 | 37.5 | 0% | -0.961 | -0.02 | 0.048 | 0 | 0 |
| 2024-05-22 | 260 | 39.875 | 39.75 | 40 | 0% | -0.963 | -0.021 | 0.047 | 0 | 0 |
| 2024-05-22 | 262.5 | 42.375 | 42.25 | 42.5 | 0% | -0.964 | -0.021 | 0.045 | 0 | 0 |
| 2024-05-22 | 265 | 44.875 | 44.75 | 45 | 0% | -0.965 | -0.021 | 0.044 | 0 | 0 |
| 2024-05-22 | 267.5 | 47.375 | 47.25 | 47.5 | 0% | -0.966 | -0.022 | 0.043 | 0 | 0 |
| 2024-05-22 | 270 | 49.875 | 49.75 | 50 | 0% | -0.967 | -0.022 | 0.042 | 0 | 0 |
| 2024-05-22 | 275 | 54.875 | 54.75 | 55 | 0% | -0.969 | -0.023 | 0.041 | 0 | 2 |
| 2024-05-22 | 280 | 59.875 | 59.75 | 60 | 0% | -0.97 | -0.024 | 0.039 | 0 | 0 |
| 2024-05-22 | 285 | 64.875 | 64.75 | 65 | 0% | -0.971 | -0.024 | 0.038 | 0 | 0 |
| 2024-05-22 | 290 | 69.875 | 69.75 | 70 | 0% | -0.973 | -0.025 | 0.036 | 0 | 0 |
| 2024-05-22 | 295 | 74.875 | 74.75 | 75 | 0% | -0.973 | -0.026 | 0.035 | 0 | 0 |
| 2024-05-22 | 300 | 79.875 | 79.75 | 80 | 0% | -0.974 | -0.026 | 0.035 | 0 | 0 |
| 2024-05-22 | 305 | 84.875 | 84.75 | 85 | 0% | -0.975 | -0.027 | 0.034 | 0 | 0 |
| 2024-05-22 | 310 | 89.875 | 89.75 | 90 | 0% | -0.976 | -0.027 | 0.033 | 0 | 0 |
| 2024-05-22 | 315 | 94.875 | 94.75 | 95 | 0% | -0.976 | -0.028 | 0.032 | 0 | 0 |
| 2024-05-22 | 320 | 99.875 | 99.75 | 100 | 0% | -0.977 | -0.028 | 0.032 | 0 | 0 |
| 2024-05-22 | 325 | 104.875 | 104.75 | 105 | 0% | -0.977 | -0.029 | 0.031 | 0 | 0 |
| 2024-05-22 | 330 | 109.875 | 109.75 | 110 | 0% | -0.978 | -0.029 | 0.03 | 0 | 0 |
| 2024-05-22 | 335 | 114.9 | 114.75 | 115.05 | 0% | -0.991 | -0.012 | 0.013 | 0 | 0 |
| 2024-05-22 | 340 | 119.9 | 119.75 | 120.05 | 0% | -0.991 | -0.012 | 0.013 | 0 | 0 |
| 2024-05-22 | 345 | 124.9 | 124.75 | 125.05 | 0% | -0.991 | -0.012 | 0.013 | 0 | 0 |
| 2024-05-22 | 350 | 129.9 | 129.75 | 130.05 | 0% | -0.991 | -0.012 | 0.013 | 0 | 0 |
| 2024-05-22 | 355 | 134.9 | 134.75 | 135.05 | 0% | -0.991 | -0.012 | 0.013 | 0 | 0 |
| 2024-05-22 | 360 | 139.9 | 139.75 | 140.05 | 0% | -0.992 | -0.013 | 0.013 | 0 | 0 |
| 2024-05-22 | 365 | 144.9 | 144.75 | 145.05 | 0% | -0.992 | -0.013 | 0.013 | 0 | 0 |
| 2024-05-22 | 370 | 149.9 | 149.75 | 150.05 | 0% | -0.992 | -0.013 | 0.012 | 0 | 0 |
| 2024-05-22 | 375 | 154.9 | 154.75 | 155.05 | 0% | -0.992 | -0.013 | 0.012 | 0 | 0 |
| 2024-05-22 | 380 | 159.9 | 159.75 | 160.05 | 0% | -0.992 | -0.013 | 0.012 | 0 | 0 |
