| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.12 | 150 | 65 | 1,637 | 1,720 | 126 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 370 | 1.44 | 0 | 2.88 | -5.4% | -0.014 | -0.017 | 0.253 | 70 | 24 |
| 2024-05-21 | 380 | 1.485 | 0 | 2.97 | +0.5% | -0.014 | -0.018 | 0.268 | 9 | 27 |
| 2024-05-21 | 390 | 4.175 | 0 | 8.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 400 | 4.775 | 1.05 | 8.5 | 0% | -0.03 | -0.036 | 0.492 | 162 | 0 |
| 2024-05-21 | 410 | 4.35 | 0.1 | 8.6 | 0% | -0.029 | -0.033 | 0.48 | 0 | 0 |
| 2024-05-21 | 420 | 4.475 | 0.15 | 8.8 | 0% | -0.03 | -0.034 | 0.5 | 0 | 0 |
| 2024-05-21 | 430 | 4.525 | 0 | 9.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 440 | 5.195 | 1.19 | 9.2 | 0% | -0.035 | -0.037 | 0.57 | 0 | 0 |
| 2024-05-21 | 450 | 2.825 | 0 | 5.65 | 0% | 0 | 0 | 0 | 54 | 0 |
| 2024-05-21 | 460 | 4.905 | 0.01 | 9.8 | 0% | -0.036 | -0.035 | 0.582 | 0 | 0 |
| 2024-05-21 | 470 | 5.865 | 2.13 | 9.6 | 0% | -0.042 | -0.039 | 0.656 | 64 | 0 |
| 2024-05-21 | 480 | 5.005 | 0.01 | 10 | 0% | -0.039 | -0.035 | 0.619 | 3 | 0 |
| 2024-05-21 | 490 | 4.325 | 0.25 | 8.4 | 0% | -0.037 | -0.031 | 0.588 | 0 | 0 |
| 2024-05-21 | 500 | 3.315 | 0.48 | 6.15 | 0% | -0.041 | -0.033 | 0.643 | 115 | 1 |
| 2024-05-21 | 510 | 5.225 | 1 | 9.45 | 0% | -0.044 | -0.034 | 0.684 | 2 | 0 |
| 2024-05-21 | 520 | 4.28 | 1.16 | 7.4 | 0% | -0.04 | -0.029 | 0.633 | 9 | 0 |
| 2024-05-21 | 530 | 5.555 | 2.01 | 9.1 | 0% | -0.049 | -0.035 | 0.744 | 21 | 0 |
| 2024-05-21 | 540 | 6.675 | 5.05 | 8.3 | 0% | -0.057 | -0.04 | 0.837 | 23 | 0 |
| 2024-05-21 | 550 | 7.375 | 5.6 | 9.15 | 0% | -0.063 | -0.042 | 0.901 | 53 | 0 |
| 2024-05-21 | 560 | 7.875 | 5.15 | 10.6 | 0% | -0.068 | -0.044 | 0.954 | 72 | 0 |
| 2024-05-21 | 570 | 10.5 | 9.7 | 11.3 | 0% | -0.083 | -0.053 | 1.112 | 40 | 0 |
| 2024-05-21 | 580 | 11.525 | 10.75 | 12.3 | 0% | -0.093 | -0.057 | 1.21 | 63 | 1 |
| 2024-05-21 | 590 | 12.75 | 11.8 | 13.7 | 0% | -0.099 | -0.058 | 1.267 | 2 | 0 |
| 2024-05-21 | 600 | 14.125 | 13.3 | 14.95 | -5.9% | -0.106 | -0.06 | 1.336 | 177 | 7 |
| 2024-05-21 | 610 | 15.75 | 14.65 | 16.85 | 0% | -0.118 | -0.065 | 1.442 | 8 | 0 |
| 2024-05-21 | 620 | 17.225 | 16.2 | 18.25 | -17.1% | -0.126 | -0.066 | 1.505 | 52 | 1 |
| 2024-05-21 | 630 | 19.8 | 18.15 | 21.45 | 0% | -0.142 | -0.073 | 1.634 | 22 | 0 |
| 2024-05-21 | 640 | 21.275 | 19.8 | 22.75 | 0% | -0.152 | -0.075 | 1.711 | 7 | 0 |
| 2024-05-21 | 650 | 23.125 | 21.8 | 24.45 | 0% | -0.163 | -0.078 | 1.795 | 112 | 0 |
| 2024-05-21 | 660 | 25.15 | 23.8 | 26.5 | 0% | -0.175 | -0.081 | 1.88 | 3 | 0 |
| 2024-05-21 | 670 | 28.675 | 26.35 | 31 | 0% | -0.192 | -0.086 | 1.986 | 79 | 0 |
| 2024-05-21 | 680 | 30.85 | 28.6 | 33.1 | 0% | -0.205 | -0.088 | 2.065 | 19 | 0 |
| 2024-05-21 | 690 | 32.75 | 31.1 | 34.4 | 0% | -0.218 | -0.089 | 2.136 | 10 | 1 |
| 2024-05-21 | 700 | 35.5 | 33.9 | 37.1 | 0% | -0.232 | -0.091 | 2.216 | 100 | 0 |
| 2024-05-21 | 710 | 38.525 | 36.9 | 40.15 | 0% | -0.248 | -0.093 | 2.294 | 6 | 0 |
| 2024-05-21 | 720 | 41.25 | 39.85 | 42.65 | 0% | -0.263 | -0.095 | 2.365 | 10 | 0 |
| 2024-05-21 | 730 | 44.95 | 43.25 | 46.65 | 0% | -0.28 | -0.097 | 2.439 | 3 | 0 |
| 2024-05-21 | 740 | 48.25 | 46.45 | 50.05 | 0% | -0.296 | -0.098 | 2.504 | 1 | 0 |
| 2024-05-21 | 750 | 51.875 | 50.1 | 53.65 | 0% | -0.313 | -0.099 | 2.566 | 27 | 0 |
| 2024-05-21 | 760 | 55.7 | 54 | 57.4 | 0% | -0.332 | -0.1 | 2.62 | 15 | 1 |
| 2024-05-21 | 770 | 60 | 58 | 62 | 0% | -0.349 | -0.101 | 2.673 | 7 | 0 |
| 2024-05-21 | 780 | 63.925 | 61.7 | 66.15 | 0% | -0.368 | -0.101 | 2.718 | 23 | 0 |
| 2024-05-21 | 790 | 68.9 | 66.8 | 71 | 0% | -0.386 | -0.102 | 2.756 | 32 | 0 |
| 2024-05-21 | 800 | 73.55 | 71.45 | 75.65 | -8.3% | -0.405 | -0.103 | 2.788 | 212 | 1 |
| 2024-05-21 | 820 | 83.3 | 80.6 | 86 | 0% | -0.444 | -0.1 | 2.83 | 12 | 0 |
| 2024-05-21 | 840 | 93.4 | 90.55 | 96.25 | 0% | -0.485 | -0.095 | 2.848 | 3 | 1 |
| 2024-05-21 | 860 | 104.8 | 101.75 | 107.85 | 0% | -0.523 | -0.094 | 2.833 | 0 | 0 |
| 2024-05-21 | 880 | 117.275 | 113.8 | 120.75 | 0% | -0.564 | -0.09 | 2.78 | 0 | 0 |
| 2024-05-21 | 900 | 130.125 | 126.75 | 133.5 | 0% | -0.6 | -0.085 | 2.724 | 11 | 0 |
| 2024-05-21 | 920 | 143.925 | 140.35 | 147.5 | 0% | -0.652 | -0.079 | 2.529 | 6 | 0 |
| 2024-05-21 | 940 | 158.325 | 154.5 | 162.15 | 0% | -0.684 | -0.072 | 2.443 | 0 | 0 |
| 2024-05-21 | 960 | 173.15 | 169.35 | 176.95 | 0% | -0.715 | -0.064 | 2.341 | 0 | 0 |
| 2024-05-21 | 980 | 189 | 185.2 | 192.8 | 0% | -0.765 | -0.056 | 2.044 | 0 | 0 |
| 2024-05-21 | 1,000 | 205.575 | 201.15 | 210 | 0% | -0.794 | -0.049 | 1.883 | 1 | 0 |
| 2024-05-21 | 1,020 | 222.55 | 218.1 | 227 | 0% | -0.843 | -0.039 | 1.515 | 0 | 0 |
| 2024-05-21 | 1,040 | 239.525 | 235.25 | 243.8 | 0% | -0.873 | -0.029 | 1.304 | 0 | 0 |
| 2024-05-21 | 1,060 | 257.75 | 253.5 | 262 | 0% | -0.93 | -0.016 | 0.769 | 0 | 0 |
| 2024-05-21 | 1,080 | 276.75 | 272 | 281.5 | 0% | -0.866 | -0.039 | 1.357 | 0 | 0 |
| 2024-05-21 | 1,100 | 296.5 | 292 | 301 | 0% | -0.872 | -0.039 | 1.319 | 0 | 0 |
| 2024-05-21 | 1,120 | 316.5 | 312.05 | 320.95 | 0% | -0.875 | -0.04 | 1.298 | 0 | 0 |
| 2024-05-21 | 1,140 | 335.875 | 332 | 339.75 | 0% | -0.887 | -0.036 | 1.208 | 0 | 0 |
| 2024-05-21 | 1,160 | 356.5 | 352 | 361 | 0% | -0.88 | -0.042 | 1.267 | 0 | 0 |
| 2024-05-21 | 1,180 | 376.575 | 372.15 | 381 | 0% | -0.882 | -0.043 | 1.253 | 0 | 0 |
