| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 13.44 | 402 | 430 | 1,202 | 736 | 136 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 250 | 218.85 | 217.2 | 220.5 | 0% | 0.989 | -0.205 | 0.02 | 0 | 0 |
| 2024-05-21 | 260 | 209.9 | 207.2 | 212.6 | 0% | 0.975 | -0.483 | 0.042 | 0 | 0 |
| 2024-05-21 | 270 | 198.85 | 197.2 | 200.5 | 0% | 0.989 | -0.198 | 0.021 | 0 | 0 |
| 2024-05-21 | 280 | 188.8 | 187.2 | 190.4 | 0% | 0.989 | -0.178 | 0.021 | 0 | 0 |
| 2024-05-21 | 290 | 178.9 | 177.3 | 180.5 | 0% | 0.987 | -0.204 | 0.025 | 0 | 0 |
| 2024-05-21 | 300 | 168.95 | 167.3 | 170.6 | 0% | 0.985 | -0.214 | 0.027 | 0 | 0 |
| 2024-05-21 | 310 | 158.95 | 157.3 | 160.6 | 0% | 0.984 | -0.209 | 0.028 | 0 | 0 |
| 2024-05-21 | 320 | 148.95 | 147.3 | 150.6 | 0% | 0.983 | -0.205 | 0.029 | 0 | 0 |
| 2024-05-21 | 330 | 140.05 | 137.3 | 142.8 | 0% | 0.962 | -0.463 | 0.061 | 0 | 0 |
| 2024-05-21 | 335 | 133.95 | 132.3 | 135.6 | 0% | 0.982 | -0.197 | 0.031 | 0 | 0 |
| 2024-05-21 | 340 | 129 | 127.4 | 130.6 | 0% | 0.98 | -0.208 | 0.034 | 0 | 0 |
| 2024-05-21 | 345 | 125.05 | 122.4 | 127.7 | 0% | 0.958 | -0.448 | 0.066 | 0 | 0 |
| 2024-05-21 | 350 | 120.05 | 117.4 | 122.7 | 0% | 0.956 | -0.443 | 0.067 | 0 | 0 |
| 2024-05-21 | 355 | 114 | 112.4 | 115.6 | 0% | 0.979 | -0.2 | 0.037 | 0 | 0 |
| 2024-05-21 | 360 | 109.05 | 107.4 | 110.7 | 0% | 0.977 | -0.21 | 0.04 | 0 | 0 |
| 2024-05-21 | 365 | 104.1 | 102.5 | 105.7 | 0% | 0.974 | -0.22 | 0.043 | 0 | 0 |
| 2024-05-21 | 370 | 100.15 | 97.4 | 102.9 | 0% | 0.947 | -0.441 | 0.078 | 0 | 0 |
| 2024-05-21 | 375 | 94.05 | 92.4 | 95.7 | 0% | 0.974 | -0.201 | 0.044 | 0 | 0 |
| 2024-05-21 | 380 | 89 | 87.4 | 90.6 | 0% | 0.975 | -0.186 | 0.043 | 0 | 0 |
| 2024-05-21 | 385 | 84.1 | 82.5 | 85.7 | 0% | 0.97 | -0.207 | 0.049 | 0 | 0 |
| 2024-05-21 | 390 | 79.8 | 77.5 | 82.1 | 0% | 0.947 | -0.351 | 0.079 | 0 | 0 |
| 2024-05-21 | 395 | 74.1 | 72.5 | 75.7 | 0% | 0.967 | -0.2 | 0.053 | 0 | 0 |
| 2024-05-21 | 400 | 70.2 | 67.4 | 73 | 0% | 0.93 | -0.408 | 0.098 | 0 | 0 |
| 2024-05-21 | 405 | 64.2 | 62.5 | 65.9 | 0% | 0.96 | -0.215 | 0.063 | 0 | 0 |
| 2024-05-21 | 410 | 59.1 | 57.6 | 60.6 | 0% | 0.962 | -0.188 | 0.06 | 0 | 0 |
| 2024-05-21 | 415 | 54.05 | 52.5 | 55.6 | 0% | 0.962 | -0.173 | 0.06 | 0 | 0 |
| 2024-05-21 | 420 | 50.45 | 47.5 | 53.4 | 0% | 0.904 | -0.407 | 0.125 | 0 | 0 |
| 2024-05-21 | 425 | 44.15 | 42.5 | 45.8 | 0% | 0.95 | -0.185 | 0.075 | 0 | 0 |
| 2024-05-21 | 430 | 40.35 | 37.5 | 43.2 | 0% | 0.892 | -0.368 | 0.136 | 0 | 0 |
| 2024-05-21 | 435 | 35.45 | 32.7 | 38.2 | 0% | 0.879 | -0.367 | 0.148 | 3 | 0 |
| 2024-05-21 | 440 | 30.5 | 27.7 | 33.3 | 0% | 0.865 | -0.356 | 0.159 | 2 | 0 |
| 2024-05-21 | 442.5 | 27.95 | 25.1 | 30.8 | 0% | 0.859 | -0.341 | 0.164 | 0 | 0 |
| 2024-05-21 | 445 | 25.7 | 22.8 | 28.6 | 0% | 0.925 | -0.161 | 0.103 | 21 | 1 |
| 2024-05-21 | 447.5 | 23.1 | 20.4 | 25.8 | 0% | 0.836 | -0.336 | 0.182 | 0 | 0 |
| 2024-05-21 | 450 | 20.7 | 17.7 | 23.7 | 0% | 0.82 | -0.334 | 0.192 | 9 | 0 |
| 2024-05-21 | 452.5 | 18.15 | 15.3 | 21 | 0% | 0.809 | -0.315 | 0.2 | 0 | 0 |
| 2024-05-21 | 455 | 15.7 | 13.1 | 18.3 | 0% | 0.791 | -0.303 | 0.211 | 44 | 0 |
| 2024-05-21 | 457.5 | 11.5 | 9.8 | 13.2 | 0% | 0.903 | -0.112 | 0.125 | 1 | 0 |
| 2024-05-21 | 460 | 9.95 | 9.1 | 10.8 | +5.9% | 0.844 | -0.143 | 0.176 | 46 | 4 |
| 2024-05-21 | 462.5 | 6.9 | 5.2 | 8.6 | 0% | 0.804 | -0.138 | 0.203 | 0 | 0 |
| 2024-05-21 | 465 | 6.1 | 5.8 | 6.4 | +15.4% | 0.647 | -0.226 | 0.273 | 108 | 3 |
| 2024-05-21 | 467.5 | 4.5 | 4.3 | 4.7 | +5% | 0.549 | -0.234 | 0.291 | 60 | 31 |
| 2024-05-21 | 470 | 3.2 | 3 | 3.4 | +18.9% | 0.445 | -0.22 | 0.29 | 82 | 223 |
| 2024-05-21 | 472.5 | 2.175 | 2 | 2.35 | +34.7% | 0.346 | -0.206 | 0.271 | 54 | 10 |
| 2024-05-21 | 475 | 1.5 | 1.35 | 1.65 | -2.1% | 0.25 | -0.172 | 0.234 | 194 | 41 |
| 2024-05-21 | 477.5 | 0.95 | 0.85 | 1.05 | +53.3% | 0.183 | -0.148 | 0.195 | 40 | 22 |
| 2024-05-21 | 480 | 0.625 | 0.5 | 0.75 | -8.3% | 0.119 | -0.109 | 0.146 | 177 | 53 |
| 2024-05-21 | 485 | 0.3 | 0.2 | 0.4 | 0% | 0.072 | -0.086 | 0.101 | 38 | 6 |
| 2024-05-21 | 490 | 0.325 | 0.1 | 0.55 | -80% | 0.058 | -0.087 | 0.085 | 134 | 2 |
| 2024-05-21 | 495 | 0.175 | 0.1 | 0.25 | 0% | 0.029 | -0.051 | 0.049 | 8 | 1 |
| 2024-05-21 | 500 | 0.125 | 0.05 | 0.2 | 0% | 0.023 | -0.046 | 0.039 | 24 | 0 |
| 2024-05-21 | 505 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-21 | 510 | 0.25 | 0.05 | 0.45 | 0% | 0.031 | -0.083 | 0.051 | 0 | 0 |
| 2024-05-21 | 515 | 0.25 | 0.05 | 0.45 | 0% | 0.029 | -0.085 | 0.048 | 1 | 0 |
| 2024-05-21 | 520 | 0.225 | 0.05 | 0.4 | 0% | 0.025 | -0.08 | 0.043 | 8 | 0 |
| 2024-05-21 | 525 | 0.225 | 0.05 | 0.4 | 0% | 0.023 | -0.081 | 0.04 | 0 | 0 |
| 2024-05-21 | 530 | 0.225 | 0.05 | 0.4 | 0% | 0.022 | -0.083 | 0.038 | 0 | 0 |
| 2024-05-21 | 535 | 0.175 | 0.05 | 0.3 | 0% | 0.017 | -0.069 | 0.031 | 0 | 0 |
| 2024-05-21 | 540 | 0.125 | 0.05 | 0.2 | 0% | 0.006 | -0.025 | 0.013 | 0 | 5 |
| 2024-05-21 | 545 | 0.2 | 0.05 | 0.35 | 0% | 0.017 | -0.079 | 0.031 | 0 | 0 |
| 2024-05-21 | 550 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-21 | 560 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-21 | 570 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 580 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-21 | 590 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 600 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 610 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-05-21 | 620 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 | 0 |
