| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 16.07 | 1,228 | 539 | 260,576 | 86,127 | 210 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 80 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | 0 | 0.004 | 1,083 | 0 |
| 2024-05-22 | 85 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | 0 | 0.004 | 163 | 0 |
| 2024-05-22 | 90 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | 0 | 0.005 | 271 | 0 |
| 2024-05-22 | 95 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | 0 | 0.005 | 1 | 0 |
| 2024-05-22 | 100 | 0.015 | 0.01 | 0.02 | 0% | -0.001 | 0 | 0.004 | 668 | 80 |
| 2024-05-22 | 105 | 0.025 | 0.02 | 0.03 | 0% | -0.001 | 0 | 0.007 | 251 | 47 |
| 2024-05-22 | 110 | 0.025 | 0.02 | 0.03 | 0% | -0.002 | -0.001 | 0.009 | 13 | 0 |
| 2024-05-22 | 115 | 0.025 | 0.02 | 0.03 | 0% | -0.001 | 0 | 0.007 | 81 | 1 |
| 2024-05-22 | 120 | 0.03 | 0.02 | 0.04 | 0% | -0.001 | 0 | 0.008 | 3 | 1 |
| 2024-05-22 | 125 | 0.035 | 0.03 | 0.04 | 0% | -0.002 | -0.001 | 0.013 | 918 | 0 |
| 2024-05-22 | 130 | 0.04 | 0.03 | 0.05 | 0% | -0.003 | -0.001 | 0.015 | 225 | 1 |
| 2024-05-22 | 135 | 0.045 | 0.03 | 0.06 | 0% | -0.003 | -0.001 | 0.017 | 620 | 0 |
| 2024-05-22 | 140 | 0.055 | 0.04 | 0.07 | 0% | -0.004 | -0.001 | 0.021 | 235 | 0 |
| 2024-05-22 | 145 | 0.06 | 0.04 | 0.08 | 0% | -0.005 | -0.001 | 0.024 | 53 | 0 |
| 2024-05-22 | 146 | 0.065 | 0.05 | 0.08 | 0% | -0.005 | -0.001 | 0.026 | 2 | 0 |
| 2024-05-22 | 147 | 0.065 | 0.05 | 0.08 | 0% | -0.005 | -0.001 | 0.026 | 33 | 0 |
| 2024-05-22 | 148 | 0.065 | 0.05 | 0.08 | 0% | -0.005 | -0.001 | 0.026 | 19 | 0 |
| 2024-05-22 | 149 | 0.07 | 0.05 | 0.09 | 0% | -0.006 | -0.001 | 0.028 | 3 | 0 |
| 2024-05-22 | 150 | 0.075 | 0.06 | 0.09 | 0% | -0.006 | -0.001 | 0.03 | 21,079 | 0 |
| 2024-05-22 | 151 | 0.075 | 0.06 | 0.09 | 0% | -0.006 | -0.001 | 0.03 | 44 | 0 |
| 2024-05-22 | 152 | 0.08 | 0.06 | 0.1 | 0% | -0.006 | -0.001 | 0.032 | 221 | 0 |
| 2024-05-22 | 153 | 0.085 | 0.07 | 0.1 | 0% | -0.007 | -0.001 | 0.034 | 21 | 0 |
| 2024-05-22 | 154 | 0.085 | 0.07 | 0.1 | 0% | -0.007 | -0.001 | 0.034 | 7 | 0 |
| 2024-05-22 | 155 | 0.09 | 0.07 | 0.11 | 0% | -0.007 | -0.001 | 0.036 | 105 | 0 |
| 2024-05-22 | 156 | 0.095 | 0.08 | 0.11 | 0% | -0.008 | -0.001 | 0.038 | 80 | 0 |
| 2024-05-22 | 157 | 0.095 | 0.08 | 0.11 | 0% | -0.008 | -0.001 | 0.038 | 82 | 0 |
| 2024-05-22 | 158 | 0.1 | 0.08 | 0.12 | 0% | -0.008 | -0.001 | 0.04 | 107 | 1 |
| 2024-05-22 | 159 | 0.105 | 0.09 | 0.12 | 0% | -0.009 | -0.001 | 0.042 | 117 | 0 |
| 2024-05-22 | 160 | 0.11 | 0.09 | 0.13 | 0% | -0.009 | -0.002 | 0.044 | 2,732 | 0 |
| 2024-05-22 | 161 | 0.115 | 0.1 | 0.13 | 0% | -0.01 | -0.002 | 0.046 | 1,656 | 0 |
| 2024-05-22 | 162 | 0.12 | 0.1 | 0.14 | 0% | -0.01 | -0.002 | 0.048 | 151 | 0 |
| 2024-05-22 | 163 | 0.13 | 0.11 | 0.15 | 0% | -0.011 | -0.002 | 0.051 | 179 | 0 |
| 2024-05-22 | 164 | 0.135 | 0.12 | 0.15 | 0% | -0.012 | -0.002 | 0.053 | 406 | 0 |
| 2024-05-22 | 165 | 0.14 | 0.12 | 0.16 | -7.1% | -0.011 | -0.002 | 0.053 | 2,851 | 1 |
| 2024-05-22 | 166 | 0.15 | 0.13 | 0.17 | 0% | -0.013 | -0.002 | 0.059 | 159 | 0 |
| 2024-05-22 | 167 | 0.16 | 0.14 | 0.18 | 0% | -0.014 | -0.002 | 0.062 | 360 | 0 |
| 2024-05-22 | 168 | 0.17 | 0.15 | 0.19 | 0% | -0.015 | -0.002 | 0.066 | 43 | 1 |
| 2024-05-22 | 169 | 0.18 | 0.16 | 0.2 | 0% | -0.016 | -0.002 | 0.069 | 35 | 0 |
| 2024-05-22 | 170 | 0.19 | 0.17 | 0.21 | 0% | -0.016 | -0.002 | 0.073 | 2,991 | 0 |
| 2024-05-22 | 171 | 0.2 | 0.18 | 0.22 | 0% | -0.017 | -0.002 | 0.076 | 150 | 0 |
| 2024-05-22 | 172 | 0.21 | 0.19 | 0.23 | 0% | -0.018 | -0.002 | 0.08 | 125 | 3 |
| 2024-05-22 | 173 | 0.225 | 0.2 | 0.25 | 0% | -0.02 | -0.002 | 0.085 | 115 | 0 |
| 2024-05-22 | 174 | 0.24 | 0.22 | 0.26 | 0% | -0.022 | -0.003 | 0.094 | 137 | 3 |
| 2024-05-22 | 175 | 0.26 | 0.24 | 0.28 | 0% | -0.024 | -0.003 | 0.1 | 1,982 | 3 |
| 2024-05-22 | 176 | 0.275 | 0.25 | 0.3 | 0% | -0.024 | -0.003 | 0.1 | 189 | 0 |
| 2024-05-22 | 177 | 0.295 | 0.27 | 0.32 | 0% | -0.026 | -0.003 | 0.106 | 284 | 0 |
| 2024-05-22 | 178 | 0.315 | 0.29 | 0.34 | 0% | -0.027 | -0.003 | 0.112 | 192 | 0 |
| 2024-05-22 | 179 | 0.34 | 0.32 | 0.36 | 0% | -0.03 | -0.003 | 0.119 | 201 | 0 |
| 2024-05-22 | 180 | 0.365 | 0.34 | 0.39 | 0% | -0.032 | -0.003 | 0.126 | 2,689 | 0 |
| 2024-05-22 | 181 | 0.395 | 0.37 | 0.42 | 0% | -0.034 | -0.003 | 0.134 | 241 | 0 |
| 2024-05-22 | 182 | 0.425 | 0.4 | 0.45 | 0% | -0.037 | -0.004 | 0.142 | 30 | 0 |
| 2024-05-22 | 183 | 0.455 | 0.43 | 0.48 | 0% | -0.039 | -0.004 | 0.15 | 250 | 0 |
| 2024-05-22 | 184 | 0.485 | 0.46 | 0.51 | 0% | -0.042 | -0.004 | 0.158 | 54 | 0 |
| 2024-05-22 | 185 | 0.525 | 0.5 | 0.55 | 0% | -0.045 | -0.004 | 0.168 | 1,676 | 0 |
| 2024-05-22 | 186 | 0.565 | 0.54 | 0.59 | 0% | -0.048 | -0.004 | 0.177 | 358 | 0 |
| 2024-05-22 | 187 | 0.615 | 0.59 | 0.64 | 0% | -0.052 | -0.004 | 0.188 | 101 | 1 |
| 2024-05-22 | 188 | 0.66 | 0.63 | 0.69 | 0% | -0.055 | -0.005 | 0.199 | 205 | 0 |
| 2024-05-22 | 189 | 0.715 | 0.69 | 0.74 | 0% | -0.059 | -0.005 | 0.21 | 2,125 | 2 |
| 2024-05-22 | 190 | 0.77 | 0.74 | 0.8 | +13.6% | -0.063 | -0.005 | 0.219 | 8,605 | 9 |
| 2024-05-22 | 191 | 0.83 | 0.8 | 0.86 | 0% | -0.069 | -0.005 | 0.234 | 189 | 0 |
| 2024-05-22 | 192 | 0.895 | 0.87 | 0.92 | 0% | -0.074 | -0.006 | 0.247 | 272 | 0 |
| 2024-05-22 | 193 | 0.97 | 0.94 | 1 | 0% | -0.079 | -0.006 | 0.261 | 485 | 0 |
| 2024-05-22 | 194 | 1.045 | 1.02 | 1.07 | 0% | -0.085 | -0.006 | 0.275 | 445 | 0 |
| 2024-05-22 | 195 | 1.13 | 1.1 | 1.16 | +13.7% | -0.091 | -0.006 | 0.289 | 3,289 | 27 |
| 2024-05-22 | 196 | 1.22 | 1.19 | 1.25 | 0% | -0.097 | -0.006 | 0.304 | 329 | 0 |
| 2024-05-22 | 197 | 1.32 | 1.29 | 1.35 | 0% | -0.104 | -0.007 | 0.32 | 223 | 0 |
| 2024-05-22 | 198 | 1.43 | 1.4 | 1.46 | 0% | -0.112 | -0.007 | 0.336 | 183 | 0 |
| 2024-05-22 | 199 | 1.545 | 1.51 | 1.58 | +4% | -0.12 | -0.007 | 0.353 | 85 | 1 |
| 2024-05-22 | 200 | 1.67 | 1.64 | 1.7 | +23.9% | -0.128 | -0.007 | 0.369 | 9,506 | 176 |
| 2024-05-22 | 205 | 2.46 | 2.42 | 2.5 | +20.2% | -0.18 | -0.009 | 0.46 | 3,896 | 2 |
| 2024-05-22 | 210 | 3.6 | 3.55 | 3.65 | +16.2% | -0.243 | -0.01 | 0.546 | 1,455 | 18 |
| 2024-05-22 | 215 | 5.175 | 5.1 | 5.25 | +18.2% | -0.323 | -0.01 | 0.619 | 2,403 | 82 |
| 2024-05-22 | 220 | 7.3 | 7.2 | 7.4 | +21% | -0.414 | -0.011 | 0.663 | 1,673 | 47 |
| 2024-05-22 | 225 | 10 | 9.8 | 10.2 | +20.1% | -0.517 | -0.01 | 0.656 | 3,083 | 22 |
| 2024-05-22 | 230 | 13.175 | 12.95 | 13.4 | 0% | -0.594 | -0.009 | 0.645 | 530 | 8 |
| 2024-05-22 | 235 | 16.75 | 16.3 | 17.2 | 0% | -0.697 | -0.008 | 0.551 | 102 | 1 |
| 2024-05-22 | 240 | 20.825 | 20.45 | 21.2 | 0% | -0.795 | -0.006 | 0.422 | 82 | 0 |
| 2024-05-22 | 245 | 25.275 | 24.9 | 25.65 | 0% | -0.879 | -0.004 | 0.274 | 10 | 0 |
| 2024-05-22 | 250 | 29.975 | 29.55 | 30.4 | 0% | -0.918 | -0.003 | 0.202 | 90 | 0 |
| 2024-05-22 | 255 | 34.9 | 34.5 | 35.3 | 0% | -0.928 | -0.003 | 0.187 | 20 | 0 |
| 2024-05-22 | 260 | 39.9 | 39.45 | 40.35 | 0% | -0.933 | -0.003 | 0.178 | 0 | 0 |
| 2024-05-22 | 265 | 44.9 | 44.45 | 45.35 | 0% | -0.936 | -0.003 | 0.172 | 0 | 0 |
| 2024-05-22 | 270 | 49.9 | 49.45 | 50.35 | 0% | -0.94 | -0.003 | 0.165 | 0 | 0 |
| 2024-05-22 | 275 | 54.9 | 54.45 | 55.35 | 0% | -0.942 | -0.003 | 0.16 | 0 | 0 |
| 2024-05-22 | 280 | 59.9 | 59.45 | 60.35 | 0% | -0.945 | -0.003 | 0.155 | 0 | 0 |
| 2024-05-22 | 285 | 64.9 | 64.45 | 65.35 | 0% | -0.946 | -0.004 | 0.152 | 0 | 0 |
| 2024-05-22 | 290 | 69.9 | 69.45 | 70.35 | 0% | -0.947 | -0.004 | 0.152 | 0 | 0 |
| 2024-05-22 | 295 | 74.875 | 74.4 | 75.35 | 0% | -0.925 | -0.007 | 0.204 | 0 | 0 |
| 2024-05-22 | 300 | 79.875 | 79.5 | 80.25 | 0% | -0.929 | -0.007 | 0.196 | 0 | 0 |
| 2024-05-22 | 305 | 84.875 | 84.4 | 85.35 | 0% | -0.928 | -0.008 | 0.197 | 0 | 0 |
| 2024-05-22 | 310 | 89.875 | 89.4 | 90.35 | 0% | -0.93 | -0.008 | 0.194 | 0 | 0 |
| 2024-05-22 | 315 | 94.875 | 94.4 | 95.35 | 0% | -0.931 | -0.008 | 0.191 | 0 | 0 |
| 2024-05-22 | 320 | 99.875 | 99.4 | 100.35 | 0% | -0.933 | -0.008 | 0.189 | 0 | 0 |
| 2024-05-22 | 325 | 104.875 | 104.4 | 105.35 | 0% | -0.934 | -0.009 | 0.186 | 0 | 0 |
| 2024-05-22 | 330 | 109.875 | 109.4 | 110.35 | 0% | -0.935 | -0.009 | 0.184 | 0 | 0 |
| 2024-05-22 | 335 | 114.875 | 114.4 | 115.35 | 0% | -0.936 | -0.009 | 0.182 | 0 | 0 |
| 2024-05-22 | 340 | 119.875 | 119.4 | 120.35 | 0% | -0.937 | -0.009 | 0.18 | 0 | 0 |
| 2024-05-22 | 345 | 124.875 | 124.4 | 125.35 | 0% | -0.938 | -0.009 | 0.179 | 0 | 0 |
| 2024-05-22 | 350 | 129.85 | 129.5 | 130.2 | 0% | -0.947 | -0.008 | 0.155 | 0 | 0 |
| 2024-05-22 | 355 | 134.875 | 134.4 | 135.35 | 0% | -0.939 | -0.01 | 0.176 | 0 | 0 |
| 2024-05-22 | 360 | 139.875 | 139.4 | 140.35 | 0% | -0.94 | -0.01 | 0.174 | 0 | 0 |
| 2024-05-22 | 365 | 144.875 | 144.4 | 145.35 | 0% | -0.94 | -0.01 | 0.173 | 0 | 0 |
| 2024-05-22 | 370 | 149.875 | 149.4 | 150.35 | 0% | -0.941 | -0.01 | 0.172 | 0 | 0 |
| 2024-05-22 | 375 | 154.875 | 154.4 | 155.35 | 0% | -0.941 | -0.01 | 0.171 | 0 | 0 |
| 2024-05-22 | 380 | 159.875 | 159.4 | 160.35 | 0% | -0.942 | -0.01 | 0.17 | 0 | 1 |
