| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.65 | 520 | 142 | 1,676 | 1,160 | 140 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 250 | 218.5 | 214.7 | 222.3 | 0% | 0.995 | -0.399 | 0.005 | 0 | 0 |
| 2024-05-21 | 260 | 208.6 | 204.6 | 212.6 | 0% | 0.993 | -0.562 | 0.007 | 0 | 0 |
| 2024-05-21 | 270 | 198.1 | 194.7 | 201.5 | 0% | 0.959 | -3.663 | 0.031 | 0 | 0 |
| 2024-05-21 | 280 | 187.8 | 184.7 | 190.9 | 0% | 0.962 | -3.099 | 0.029 | 0 | 0 |
| 2024-05-21 | 290 | 178.75 | 174.9 | 182.6 | 0% | 0.989 | -0.763 | 0.01 | 0 | 0 |
| 2024-05-21 | 300 | 168.7 | 164.7 | 172.7 | 0% | 0.989 | -0.68 | 0.01 | 0 | 0 |
| 2024-05-21 | 310 | 158.45 | 154.7 | 162.2 | 0% | 0.995 | -0.271 | 0.005 | 0 | 0 |
| 2024-05-21 | 320 | 148.55 | 144.7 | 152.4 | 0% | 0.992 | -0.434 | 0.008 | 0 | 0 |
| 2024-05-21 | 330 | 138.7 | 135 | 142.4 | 0% | 0.987 | -0.648 | 0.011 | 0 | 0 |
| 2024-05-21 | 335 | 133.7 | 130 | 137.4 | 0% | 0.987 | -0.642 | 0.012 | 0 | 0 |
| 2024-05-21 | 340 | 128.7 | 125 | 132.4 | 0% | 0.986 | -0.636 | 0.012 | 0 | 0 |
| 2024-05-21 | 345 | 123.7 | 120 | 127.4 | 0% | 0.986 | -0.63 | 0.013 | 0 | 0 |
| 2024-05-21 | 350 | 118.7 | 115 | 122.4 | 0% | 0.985 | -0.623 | 0.013 | 0 | 0 |
| 2024-05-21 | 355 | 113.85 | 110 | 117.7 | 0% | 0.98 | -0.809 | 0.017 | 0 | 0 |
| 2024-05-21 | 360 | 108.35 | 105.3 | 111.4 | 0% | 1 | -0.029 | 0 | 0 | 0 |
| 2024-05-21 | 365 | 103.55 | 100 | 107.1 | 0% | 0.989 | -0.393 | 0.01 | 0 | 0 |
| 2024-05-21 | 370 | 98.7 | 95 | 102.4 | 0% | 0.983 | -0.596 | 0.015 | 0 | 0 |
| 2024-05-21 | 375 | 93.85 | 90 | 97.7 | 0% | 0.976 | -0.773 | 0.019 | 0 | 0 |
| 2024-05-21 | 380 | 88.85 | 85 | 92.7 | 0% | 0.975 | -0.763 | 0.02 | 0 | 0 |
| 2024-05-21 | 385 | 83.8 | 80.3 | 87.3 | 0% | 0.976 | -0.694 | 0.02 | 0 | 0 |
| 2024-05-21 | 390 | 78.9 | 75 | 82.8 | 0% | 0.971 | -0.797 | 0.023 | 0 | 0 |
| 2024-05-21 | 395 | 73.55 | 70 | 77.1 | 0% | 0.986 | -0.361 | 0.013 | 0 | 0 |
| 2024-05-21 | 400 | 68.65 | 64.8 | 72.5 | 0% | 0.979 | -0.486 | 0.017 | 1 | 0 |
| 2024-05-21 | 405 | 63.65 | 59.8 | 67.5 | 0% | 0.978 | -0.477 | 0.018 | 0 | 0 |
| 2024-05-21 | 410 | 58.65 | 54.8 | 62.5 | 0% | 0.976 | -0.468 | 0.019 | 0 | 0 |
| 2024-05-21 | 415 | 53.4 | 49.8 | 57 | 0% | 0.995 | -0.109 | 0.005 | 0 | 0 |
| 2024-05-21 | 420 | 48.65 | 45 | 52.3 | 0% | 0.973 | -0.448 | 0.022 | 0 | 0 |
| 2024-05-21 | 425 | 43.65 | 40.3 | 47 | 0% | 0.97 | -0.437 | 0.023 | 0 | 0 |
| 2024-05-21 | 430 | 38.85 | 34.9 | 42.8 | 0% | 0.953 | -0.624 | 0.034 | 0 | 0 |
| 2024-05-21 | 432.5 | 36.35 | 32.4 | 40.3 | 0% | 0.951 | -0.613 | 0.035 | 0 | 0 |
| 2024-05-21 | 435 | 33.7 | 29.9 | 37.5 | 0% | 0.96 | -0.462 | 0.03 | 0 | 0 |
| 2024-05-21 | 437.5 | 31.4 | 27.7 | 35.1 | 0% | 0.941 | -0.634 | 0.041 | 0 | 0 |
| 2024-05-21 | 440 | 28.75 | 24.9 | 32.6 | 0% | 0.95 | -0.491 | 0.036 | 0 | 0 |
| 2024-05-21 | 442.5 | 26.25 | 22.4 | 30.1 | 0% | 0.947 | -0.48 | 0.037 | 0 | 0 |
| 2024-05-21 | 445 | 23.8 | 19.9 | 27.7 | 0% | 0.926 | -0.613 | 0.048 | 4 | 1 |
| 2024-05-21 | 447.5 | 21.3 | 17.5 | 25.1 | 0% | 0.933 | -0.495 | 0.045 | 3 | 0 |
| 2024-05-21 | 450 | 18.65 | 15 | 22.3 | 0% | 0.945 | -0.357 | 0.038 | 16 | 0 |
| 2024-05-21 | 452.5 | 16.35 | 13.1 | 19.6 | 0% | 0.914 | -0.497 | 0.054 | 1 | 0 |
| 2024-05-21 | 455 | 13.55 | 11.9 | 15.2 | 0% | 0.978 | -0.12 | 0.018 | 16 | 1 |
| 2024-05-21 | 457.5 | 12.85 | 10.5 | 15.2 | 0% | 0.774 | -1.144 | 0.104 | 3 | 0 |
| 2024-05-21 | 460 | 9.15 | 8.6 | 9.7 | +11.2% | 0.835 | -0.571 | 0.086 | 38 | 5 |
| 2024-05-21 | 462.5 | 6.45 | 3.8 | 9.1 | 0% | 0.83 | -0.424 | 0.088 | 62 | 0 |
| 2024-05-21 | 465 | 4.75 | 4.4 | 5.1 | +17.1% | 0.688 | -0.644 | 0.123 | 117 | 19 |
| 2024-05-21 | 467.5 | 2.95 | 2.8 | 3.1 | +8.1% | 0.559 | -0.634 | 0.137 | 77 | 60 |
| 2024-05-21 | 470 | 1.7 | 1.55 | 1.85 | -2.9% | 0.397 | -0.598 | 0.134 | 203 | 124 |
| 2024-05-21 | 472.5 | 0.925 | 0.85 | 1 | +5.9% | 0.251 | -0.49 | 0.11 | 77 | 37 |
| 2024-05-21 | 475 | 0.45 | 0.35 | 0.55 | -14.9% | 0.135 | -0.325 | 0.075 | 359 | 39 |
| 2024-05-21 | 477.5 | 0.25 | 0.15 | 0.35 | +19.1% | 0.084 | -0.255 | 0.053 | 70 | 12 |
| 2024-05-21 | 480 | 0.2 | 0.15 | 0.25 | -25% | 0.051 | -0.186 | 0.036 | 124 | 18 |
| 2024-05-21 | 485 | 0.125 | 0.05 | 0.2 | -33.3% | 0.03 | -0.148 | 0.024 | 141 | 1 |
| 2024-05-21 | 490 | 0.125 | 0.05 | 0.2 | +812.5% | 0.029 | -0.187 | 0.023 | 87 | 2 |
| 2024-05-21 | 495 | 0.15 | 0.05 | 0.25 | -68.8% | 0.013 | -0.094 | 0.011 | 12 | 4 |
| 2024-05-21 | 500 | 0.125 | 0.05 | 0.2 | +66.7% | 0.019 | -0.17 | 0.016 | 71 | 2 |
| 2024-05-21 | 505 | 0.475 | 0 | 0.95 | 0% | 0.01 | -0.1 | 0.009 | 29 | 3 |
| 2024-05-21 | 510 | 0.975 | 0 | 1.95 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-21 | 515 | 0.475 | 0 | 0.95 | -16.7% | 0.008 | -0.104 | 0.008 | 6 | 1 |
| 2024-05-21 | 520 | 0.025 | 0 | 0.05 | 0% | 0.008 | -0.106 | 0.007 | 4 | 4 |
| 2024-05-21 | 525 | 0.475 | 0 | 0.95 | 0% | 0.007 | -0.108 | 0.007 | 10 | 141 |
| 2024-05-21 | 530 | 0.4 | 0 | 0.8 | 0% | 0.007 | -0.109 | 0.006 | 1 | 6 |
| 2024-05-21 | 535 | 0.425 | 0 | 0.85 | 0% | 0.006 | -0.111 | 0.006 | 0 | 40 |
| 2024-05-21 | 540 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-21 | 545 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-21 | 550 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-05-21 | 560 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-21 | 570 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-21 | 580 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 590 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 600 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 610 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 620 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 0 | 0 |
