| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.96 | 3 | 0 | 379 | 1,482 | 130 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 230 | 2.125 | 0.05 | 4.2 | 0% | -0.01 | -0.01 | 0.268 | 24 | 0 |
| 2024-05-22 | 240 | 2.225 | 0.05 | 4.4 | 0% | -0.011 | -0.01 | 0.285 | 0 | 0 |
| 2024-05-22 | 250 | 2.425 | 0.15 | 4.7 | 0% | -0.012 | -0.011 | 0.309 | 6 | 0 |
| 2024-05-22 | 260 | 2.65 | 0.3 | 5 | 0% | -0.013 | -0.012 | 0.336 | 5 | 0 |
| 2024-05-22 | 270 | 2.85 | 0.4 | 5.3 | 0% | -0.014 | -0.012 | 0.362 | 3 | 0 |
| 2024-05-22 | 280 | 3.125 | 0.55 | 5.7 | 0% | -0.016 | -0.013 | 0.393 | 2 | 0 |
| 2024-05-22 | 290 | 3.425 | 0.75 | 6.1 | 0% | -0.018 | -0.014 | 0.427 | 7 | 0 |
| 2024-05-22 | 300 | 3.725 | 0.95 | 6.5 | 0% | -0.019 | -0.015 | 0.461 | 20 | 0 |
| 2024-05-22 | 310 | 4.075 | 1.15 | 7 | 0% | -0.021 | -0.016 | 0.498 | 4 | 0 |
| 2024-05-22 | 320 | 4.475 | 1.35 | 7.6 | 0% | -0.023 | -0.017 | 0.54 | 6 | 0 |
| 2024-05-22 | 330 | 4.875 | 1.65 | 8.1 | 0% | -0.025 | -0.018 | 0.581 | 8 | 0 |
| 2024-05-22 | 340 | 5.375 | 1.95 | 8.8 | 0% | -0.028 | -0.019 | 0.629 | 16 | 0 |
| 2024-05-22 | 350 | 5.9 | 2.3 | 9.5 | 0% | -0.03 | -0.02 | 0.679 | 16 | 0 |
| 2024-05-22 | 360 | 7.075 | 2.65 | 11.5 | 0% | -0.035 | -0.023 | 0.766 | 7 | 0 |
| 2024-05-22 | 370 | 9.6 | 7.2 | 12 | 0% | -0.044 | -0.028 | 0.913 | 2 | 0 |
| 2024-05-22 | 380 | 8.5 | 4 | 13 | 0% | -0.042 | -0.026 | 0.883 | 2 | 0 |
| 2024-05-22 | 390 | 9 | 4 | 14 | 0% | -0.045 | -0.026 | 0.931 | 5 | 0 |
| 2024-05-22 | 400 | 12.25 | 9.6 | 14.9 | 0% | -0.055 | -0.033 | 1.1 | 603 | 0 |
| 2024-05-22 | 410 | 12.15 | 9.9 | 14.4 | 0% | -0.057 | -0.032 | 1.123 | 0 | 0 |
| 2024-05-22 | 420 | 13.2 | 10.9 | 15.5 | 0% | -0.061 | -0.034 | 1.192 | 2 | 0 |
| 2024-05-22 | 430 | 13.5 | 9 | 18 | 0% | -0.064 | -0.034 | 1.233 | 2 | 0 |
| 2024-05-22 | 440 | 15.85 | 13.2 | 18.5 | 0% | -0.072 | -0.038 | 1.35 | 1 | 0 |
| 2024-05-22 | 450 | 15.9 | 11.1 | 20.7 | 0% | -0.074 | -0.037 | 1.383 | 463 | 0 |
| 2024-05-22 | 460 | 18.1 | 14.2 | 22 | 0% | -0.082 | -0.04 | 1.489 | 2 | 0 |
| 2024-05-22 | 470 | 19.65 | 16.4 | 22.9 | 0% | -0.088 | -0.042 | 1.571 | 6 | 0 |
| 2024-05-22 | 480 | 21.45 | 18.6 | 24.3 | 0% | -0.094 | -0.044 | 1.658 | 3 | 0 |
| 2024-05-22 | 490 | 23.3 | 20.2 | 26.4 | 0% | -0.101 | -0.046 | 1.744 | 27 | 0 |
| 2024-05-22 | 500 | 25.05 | 22.2 | 27.9 | 0% | -0.108 | -0.048 | 1.826 | 31 | 0 |
| 2024-05-22 | 510 | 26.25 | 22.5 | 30 | 0% | -0.114 | -0.049 | 1.895 | 0 | 0 |
| 2024-05-22 | 520 | 28.15 | 24.6 | 31.7 | 0% | -0.121 | -0.05 | 1.978 | 1 | 0 |
| 2024-05-22 | 530 | 30.45 | 27.1 | 33.8 | 0% | -0.129 | -0.052 | 2.068 | 31 | 0 |
| 2024-05-22 | 540 | 31.65 | 27.3 | 36 | 0% | -0.135 | -0.053 | 2.135 | 0 | 0 |
| 2024-05-22 | 550 | 34.75 | 31.1 | 38.4 | 0% | -0.144 | -0.055 | 2.234 | 6 | 0 |
| 2024-05-22 | 560 | 37 | 33.3 | 40.7 | 0% | -0.153 | -0.057 | 2.316 | 1 | 0 |
| 2024-05-22 | 570 | 38.5 | 34 | 43 | 0% | -0.16 | -0.057 | 2.386 | 2 | 0 |
| 2024-05-22 | 580 | 42.1 | 38.3 | 45.9 | 0% | -0.17 | -0.06 | 2.483 | 2 | 0 |
| 2024-05-22 | 590 | 44.2 | 41.2 | 47.2 | 0% | -0.178 | -0.061 | 2.558 | 27 | 0 |
| 2024-05-22 | 600 | 47.3 | 43.6 | 51 | 0% | -0.188 | -0.062 | 2.642 | 12 | 0 |
| 2024-05-22 | 620 | 52.5 | 48 | 57 | 0% | -0.206 | -0.064 | 2.793 | 39 | 0 |
| 2024-05-22 | 640 | 60.25 | 57.5 | 63 | 0% | -0.227 | -0.067 | 2.953 | 47 | 0 |
| 2024-05-22 | 660 | 66.85 | 63.7 | 70 | 0% | -0.249 | -0.069 | 3.091 | 22 | 0 |
| 2024-05-22 | 680 | 72.5 | 68 | 77 | 0% | -0.269 | -0.069 | 3.218 | 2 | 0 |
| 2024-05-22 | 700 | 81.35 | 77.7 | 85 | 0% | -0.291 | -0.071 | 3.342 | 8 | 0 |
| 2024-05-22 | 720 | 89.3 | 85.7 | 92.9 | 0% | -0.315 | -0.072 | 3.449 | 0 | 0 |
| 2024-05-22 | 740 | 96.7 | 92 | 101.4 | 0% | -0.339 | -0.071 | 3.543 | 7 | 0 |
| 2024-05-22 | 760 | 107.2 | 103.4 | 111 | 0% | -0.363 | -0.072 | 3.62 | 0 | 0 |
| 2024-05-22 | 780 | 116.5 | 112 | 121 | 0% | -0.387 | -0.071 | 3.694 | 0 | 0 |
| 2024-05-22 | 800 | 127.1 | 123.3 | 130.9 | 0% | -0.412 | -0.071 | 3.739 | 2 | 0 |
| 2024-05-22 | 820 | 138 | 134 | 142 | 0% | -0.438 | -0.07 | 3.77 | 0 | 0 |
| 2024-05-22 | 840 | 149 | 145 | 153 | 0% | -0.467 | -0.069 | 3.769 | 0 | 0 |
| 2024-05-22 | 860 | 161 | 157 | 165 | 0% | -0.49 | -0.067 | 3.778 | 0 | 0 |
| 2024-05-22 | 880 | 172.5 | 168 | 177 | 0% | -0.514 | -0.064 | 3.783 | 0 | 0 |
| 2024-05-22 | 900 | 185 | 180 | 190 | 0% | -0.539 | -0.062 | 3.749 | 0 | 0 |
| 2024-05-22 | 920 | 198.5 | 194 | 203 | 0% | -0.579 | -0.061 | 3.587 | 0 | 0 |
| 2024-05-22 | 940 | 212 | 207 | 217 | 0% | -0.601 | -0.058 | 3.552 | 0 | 0 |
| 2024-05-22 | 960 | 226.5 | 222 | 231 | 0% | -0.621 | -0.055 | 3.51 | 0 | 0 |
| 2024-05-22 | 980 | 241 | 236 | 246 | 0% | -0.641 | -0.051 | 3.457 | 0 | 0 |
| 2024-05-22 | 1,000 | 256 | 251 | 261 | 0% | -0.678 | -0.048 | 3.219 | 0 | 0 |
| 2024-05-22 | 1,020 | 271.5 | 267 | 276 | 0% | -0.708 | -0.045 | 3.033 | 0 | 0 |
| 2024-05-22 | 1,040 | 287.5 | 283 | 292 | 0% | -0.73 | -0.041 | 2.901 | 0 | 0 |
| 2024-05-22 | 1,060 | 303.5 | 299 | 308 | 0% | -0.748 | -0.038 | 2.804 | 0 | 0 |
| 2024-05-22 | 1,080 | 320.5 | 316 | 325 | 0% | -0.793 | -0.033 | 2.387 | 0 | 0 |
| 2024-05-22 | 1,100 | 337.5 | 333 | 342 | 0% | -0.812 | -0.029 | 2.238 | 0 | 0 |
| 2024-05-22 | 1,120 | 354.5 | 350 | 359 | 0% | -0.83 | -0.025 | 2.102 | 0 | 0 |
| 2024-05-22 | 1,140 | 373 | 369 | 377 | 0% | -0.851 | -0.023 | 1.997 | 0 | 0 |
