| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.26 | 59 | 7 | 11,995 | 10,338 | 94 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 200 | 269.9 | 266.9 | 272.9 | 0% | 0.976 | -0.019 | 0.161 | 132 | 0 |
| 2024-05-21 | 210 | 258.95 | 255 | 262.9 | 0% | 0.985 | -0.009 | 0.087 | 1 | 0 |
| 2024-05-21 | 220 | 248.95 | 245.1 | 252.8 | 0% | 0.986 | -0.008 | 0.077 | 0 | 0 |
| 2024-05-21 | 230 | 239.15 | 235.4 | 242.9 | 0% | 0.983 | -0.008 | 0.085 | 4 | 0 |
| 2024-05-21 | 240 | 229.7 | 225.7 | 233.7 | 0% | 0.977 | -0.013 | 0.126 | 2 | 0 |
| 2024-05-21 | 250 | 220 | 216.1 | 223.9 | 0% | 0.975 | -0.014 | 0.138 | 3 | 0 |
| 2024-05-21 | 260 | 210.2 | 206.4 | 214 | 0% | 0.974 | -0.015 | 0.137 | 5 | 0 |
| 2024-05-21 | 270 | 200.45 | 196.7 | 204.2 | 0% | 0.972 | -0.015 | 0.138 | 6 | 0 |
| 2024-05-21 | 280 | 191 | 187 | 195 | 0% | 0.967 | -0.018 | 0.172 | 6 | 0 |
| 2024-05-21 | 290 | 181.5 | 177.4 | 185.6 | 0% | 0.963 | -0.021 | 0.2 | 0 | 0 |
| 2024-05-21 | 300 | 171.95 | 168 | 175.9 | 0% | 0.959 | -0.023 | 0.221 | 27 | 0 |
| 2024-05-21 | 310 | 162.15 | 158.1 | 166.2 | 0% | 0.959 | -0.023 | 0.215 | 59 | 0 |
| 2024-05-21 | 320 | 152.75 | 148.8 | 156.7 | 0% | 0.954 | -0.026 | 0.257 | 4 | 0 |
| 2024-05-21 | 330 | 143 | 139 | 147 | 0% | 0.953 | -0.026 | 0.258 | 8 | 0 |
| 2024-05-21 | 340 | 133.5 | 129.5 | 137.5 | 0% | 0.948 | -0.029 | 0.29 | 1 | 0 |
| 2024-05-21 | 350 | 124.1 | 120 | 128.2 | 0% | 0.941 | -0.032 | 0.337 | 103 | 0 |
| 2024-05-21 | 360 | 114.85 | 110.9 | 118.8 | 0% | 0.931 | -0.035 | 0.401 | 9 | 0 |
| 2024-05-21 | 370 | 105.2 | 103.5 | 106.9 | 0% | 0.927 | -0.036 | 0.425 | 16 | 0 |
| 2024-05-21 | 380 | 96.05 | 94.3 | 97.8 | 0% | 0.913 | -0.039 | 0.504 | 11 | 0 |
| 2024-05-21 | 390 | 87 | 85.3 | 88.7 | 0% | 0.897 | -0.043 | 0.593 | 22 | 0 |
| 2024-05-21 | 400 | 79.1 | 77.8 | 80.4 | 0% | 0.876 | -0.047 | 0.696 | 340 | 1 |
| 2024-05-21 | 410 | 70.2 | 68.5 | 71.9 | 0% | 0.841 | -0.053 | 0.848 | 18 | 0 |
| 2024-05-21 | 420 | 62.2 | 61.5 | 62.9 | +1.9% | 0.814 | -0.055 | 0.952 | 367 | 1 |
| 2024-05-21 | 430 | 54.35 | 51.1 | 57.6 | 0% | 0.769 | -0.061 | 1.099 | 176 | 0 |
| 2024-05-21 | 440 | 47.3 | 46.6 | 48 | 0% | 0.72 | -0.065 | 1.228 | 613 | 3 |
| 2024-05-21 | 450 | 41.3 | 40 | 42.6 | 0% | 0.674 | -0.066 | 1.323 | 378 | 1 |
| 2024-05-21 | 460 | 35.15 | 33.5 | 36.8 | +2.4% | 0.618 | -0.068 | 1.411 | 747 | 17 |
| 2024-05-21 | 470 | 28.8 | 28.3 | 29.3 | +2.6% | 0.56 | -0.067 | 1.466 | 206 | 7 |
| 2024-05-21 | 480 | 23.45 | 22.8 | 24.1 | -0.7% | 0.498 | -0.065 | 1.488 | 899 | 7 |
| 2024-05-21 | 490 | 19.4 | 19 | 19.8 | -1.1% | 0.44 | -0.064 | 1.476 | 1,006 | 16 |
| 2024-05-21 | 500 | 14.65 | 13.3 | 16 | 0% | 0.374 | -0.058 | 1.422 | 393 | 0 |
| 2024-05-21 | 510 | 12.05 | 11.3 | 12.8 | 0% | 0.322 | -0.055 | 1.347 | 492 | 0 |
| 2024-05-21 | 520 | 10.25 | 7.8 | 12.7 | +1.4% | 0.271 | -0.05 | 1.247 | 642 | 2 |
| 2024-05-21 | 530 | 6.5 | 4.9 | 8.1 | 0% | 0.21 | -0.041 | 1.086 | 478 | 0 |
| 2024-05-21 | 540 | 5.4 | 4.4 | 6.4 | 0% | 0.184 | -0.039 | 1.002 | 991 | 1 |
| 2024-05-21 | 550 | 4.75 | 4.5 | 5 | 0% | 0.155 | -0.036 | 0.901 | 1,076 | 1 |
| 2024-05-21 | 560 | 3.725 | 2.95 | 4.5 | 0% | 0.126 | -0.031 | 0.782 | 127 | 0 |
| 2024-05-21 | 570 | 2.9 | 2.7 | 3.1 | 0% | 0.102 | -0.026 | 0.673 | 217 | 0 |
| 2024-05-21 | 580 | 2.3 | 2.1 | 2.5 | 0% | 0.087 | -0.024 | 0.598 | 284 | 2 |
| 2024-05-21 | 600 | 1.475 | 1.25 | 1.7 | 0% | 0.056 | -0.017 | 0.426 | 593 | 0 |
| 2024-05-21 | 620 | 1.075 | 0.5 | 1.65 | 0% | 0.041 | -0.014 | 0.332 | 144 | 0 |
| 2024-05-21 | 640 | 0.75 | 0.3 | 1.2 | 0% | 0.029 | -0.011 | 0.251 | 393 | 0 |
| 2024-05-21 | 660 | 0.575 | 0.2 | 0.95 | 0% | 0.022 | -0.009 | 0.2 | 143 | 0 |
| 2024-05-21 | 680 | 0.425 | 0.05 | 0.8 | 0% | 0.017 | -0.007 | 0.156 | 132 | 0 |
| 2024-05-21 | 700 | 0.375 | 0.15 | 0.6 | 0% | 0.014 | -0.006 | 0.137 | 333 | 0 |
| 2024-05-21 | 720 | 0.275 | 0.05 | 0.5 | 0% | 0.011 | -0.005 | 0.105 | 92 | 0 |
| 2024-05-21 | 740 | 0.175 | 0.05 | 0.3 | 0% | 0.007 | -0.004 | 0.073 | 296 | 0 |
