| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31 | 1 | 0 | 184 | 94 | 116 | 2024-05-24 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | 185 | 212 | 207 | 217 | 0% | 0.989 | -0.036 | 0.072 | 0 | 0 |
| 2024-05-24 | 190 | 207.05 | 202.1 | 212 | 0% | 0.99 | -0.035 | 0.067 | 0 | 0 |
| 2024-05-24 | 195 | 203 | 198 | 208 | 0% | 0.979 | -0.047 | 0.131 | 0 | 0 |
| 2024-05-24 | 200 | 197.95 | 193 | 202.9 | 0% | 0.981 | -0.045 | 0.123 | 0 | 0 |
| 2024-05-24 | 210 | 188 | 183 | 193 | 0% | 0.982 | -0.044 | 0.115 | 0 | 0 |
| 2024-05-24 | 220 | 179 | 174 | 184 | 0% | 0.972 | -0.054 | 0.173 | 0 | 0 |
| 2024-05-24 | 230 | 169 | 164 | 174 | 0% | 0.973 | -0.052 | 0.166 | 1 | 0 |
| 2024-05-24 | 240 | 159.95 | 155 | 164.9 | 0% | 0.962 | -0.06 | 0.22 | 0 | 0 |
| 2024-05-24 | 250 | 150.95 | 146 | 155.9 | 0% | 0.951 | -0.067 | 0.272 | 0 | 0 |
| 2024-05-24 | 260 | 141.5 | 137 | 146 | 0% | 0.944 | -0.07 | 0.301 | 0 | 0 |
| 2024-05-24 | 270 | 131.85 | 127.2 | 136.5 | 0% | 0.939 | -0.072 | 0.323 | 0 | 0 |
| 2024-05-24 | 280 | 123.25 | 119 | 127.5 | 0% | 0.922 | -0.08 | 0.393 | 1 | 0 |
| 2024-05-24 | 290 | 114.45 | 110 | 118.9 | 0% | 0.906 | -0.086 | 0.451 | 0 | 0 |
| 2024-05-24 | 300 | 105.75 | 101 | 110.5 | 0% | 0.889 | -0.092 | 0.51 | 4 | 0 |
| 2024-05-24 | 310 | 97.5 | 93 | 102 | 0% | 0.867 | -0.099 | 0.58 | 1 | 0 |
| 2024-05-24 | 320 | 89.65 | 85 | 94.3 | 0% | 0.841 | -0.106 | 0.655 | 4 | 0 |
| 2024-05-24 | 330 | 81.8 | 77 | 86.6 | 0% | 0.814 | -0.112 | 0.723 | 10 | 0 |
| 2024-05-24 | 340 | 74.45 | 70 | 78.9 | 0% | 0.783 | -0.118 | 0.793 | 10 | 0 |
| 2024-05-24 | 350 | 67.5 | 63 | 72 | 0% | 0.75 | -0.123 | 0.859 | 1 | 0 |
| 2024-05-24 | 360 | 60.75 | 56 | 65.5 | 0% | 0.715 | -0.127 | 0.918 | 13 | 0 |
| 2024-05-24 | 370 | 54.6 | 50.2 | 59 | 0% | 0.677 | -0.13 | 0.971 | 4 | 0 |
| 2024-05-24 | 380 | 48.5 | 44 | 53 | 0% | 0.638 | -0.131 | 1.014 | 9 | 0 |
| 2024-05-24 | 390 | 42.6 | 38 | 47.2 | 0% | 0.597 | -0.131 | 1.046 | 15 | 0 |
| 2024-05-24 | 400 | 37.7 | 33 | 42.4 | 0% | 0.555 | -0.131 | 1.068 | 8 | 0 |
| 2024-05-24 | 410 | 33.1 | 28.2 | 38 | 0% | 0.513 | -0.129 | 1.078 | 0 | 0 |
| 2024-05-24 | 420 | 29.05 | 24.2 | 33.9 | 0% | 0.471 | -0.127 | 1.076 | 1 | 0 |
| 2024-05-24 | 430 | 25.45 | 21 | 29.9 | 0% | 0.431 | -0.124 | 1.063 | 0 | 0 |
| 2024-05-24 | 440 | 21.6 | 17 | 26.2 | 0% | 0.389 | -0.117 | 1.037 | 13 | 0 |
| 2024-05-24 | 450 | 18.75 | 14 | 23.5 | 0% | 0.351 | -0.112 | 1.003 | 9 | 0 |
| 2024-05-24 | 460 | 16.4 | 12 | 20.8 | 0% | 0.317 | -0.107 | 0.964 | 2 | 0 |
| 2024-05-24 | 470 | 13.9 | 9 | 18.8 | 0% | 0.282 | -0.1 | 0.914 | 2 | 0 |
| 2024-05-24 | 480 | 11.75 | 7 | 16.5 | 0% | 0.249 | -0.093 | 0.858 | 0 | 0 |
| 2024-05-24 | 490 | 9.7 | 5 | 14.4 | 0% | 0.217 | -0.084 | 0.794 | 2 | 0 |
| 2024-05-24 | 500 | 8.5 | 4 | 13 | 0% | 0.181 | -0.073 | 0.712 | 16 | 1 |
| 2024-05-24 | 510 | 6.95 | 2 | 11.9 | 0% | 0.167 | -0.071 | 0.675 | 1 | 0 |
| 2024-05-24 | 520 | 6.05 | 1.1 | 11 | 0% | 0.148 | -0.065 | 0.625 | 13 | 0 |
| 2024-05-24 | 530 | 5.575 | 1.15 | 10 | 0% | 0.136 | -0.063 | 0.59 | 10 | 0 |
| 2024-05-24 | 540 | 5.025 | 0.05 | 10 | 0% | 0.123 | -0.059 | 0.551 | 1 | 0 |
| 2024-05-24 | 550 | 5.025 | 0.05 | 10 | 0% | 0.119 | -0.06 | 0.539 | 2 | 0 |
| 2024-05-24 | 560 | 5.05 | 0.1 | 10 | 0% | 0.116 | -0.061 | 0.529 | 0 | 0 |
| 2024-05-24 | 570 | 5.025 | 0.05 | 10 | 0% | 0.113 | -0.062 | 0.518 | 1 | 0 |
| 2024-05-24 | 580 | 5.05 | 0.1 | 10 | 0% | 0.11 | -0.063 | 0.51 | 3 | 0 |
| 2024-05-24 | 590 | 5.025 | 0.05 | 10 | 0% | 0.107 | -0.063 | 0.5 | 0 | 0 |
| 2024-05-24 | 600 | 5.025 | 0.05 | 10 | 0% | 0.105 | -0.064 | 0.492 | 2 | 0 |
| 2024-05-24 | 610 | 5.025 | 0.05 | 10 | 0% | 0.103 | -0.065 | 0.484 | 4 | 0 |
| 2024-05-24 | 620 | 5.025 | 0.05 | 10 | 0% | 0.101 | -0.065 | 0.477 | 2 | 0 |
| 2024-05-24 | 630 | 5.025 | 0.05 | 10 | 0% | 0.099 | -0.066 | 0.47 | 3 | 0 |
| 2024-05-24 | 640 | 5.025 | 0.05 | 10 | 0% | 0.097 | -0.066 | 0.464 | 10 | 0 |
| 2024-05-24 | 650 | 1.75 | 0.4 | 3.1 | 0% | 0.045 | -0.031 | 0.258 | 3 | 0 |
| 2024-05-24 | 660 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 670 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 680 | 5.05 | 0.1 | 10 | 0% | 0.091 | -0.069 | 0.443 | 1 | 0 |
| 2024-05-24 | 700 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-24 | 720 | 5.025 | 0.05 | 10 | 0% | 0.086 | -0.07 | 0.424 | 0 | 0 |
| 2024-05-24 | 740 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 760 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 780 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-24 | 800 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
