| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.99 | 89 | 51 | 671 | 680 | 116 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 250 | 207.1 | 205.1 | 209.1 | 0% | 0.972 | -0.259 | 0.072 | 0 | 0 |
| 2024-05-22 | 260 | 197.2 | 195.15 | 199.25 | 0% | 0.999 | -0.032 | 0.001 | 0 | 0 |
| 2024-05-22 | 270 | 187.15 | 185.15 | 189.15 | 0% | 0.969 | -0.255 | 0.079 | 0 | 0 |
| 2024-05-22 | 280 | 177.175 | 175.2 | 179.15 | 0% | 0.967 | -0.251 | 0.082 | 0 | 0 |
| 2024-05-22 | 290 | 167.225 | 165.25 | 169.2 | 0% | 0.965 | -0.251 | 0.087 | 0 | 0 |
| 2024-05-22 | 300 | 157.3 | 155.3 | 159.3 | 0% | 0.962 | -0.255 | 0.093 | 0 | 0 |
| 2024-05-22 | 310 | 147.425 | 145.5 | 149.35 | 0% | 0.996 | -0.053 | 0.011 | 0 | 0 |
| 2024-05-22 | 315 | 142.425 | 140.5 | 144.35 | 0% | 0.997 | -0.05 | 0.009 | 0 | 0 |
| 2024-05-22 | 320 | 137.4 | 135.5 | 139.3 | 0% | 0.999 | -0.043 | 0.003 | 0 | 0 |
| 2024-05-22 | 325 | 132.525 | 130.5 | 134.55 | 0% | 0.994 | -0.063 | 0.018 | 0 | 0 |
| 2024-05-22 | 330 | 127.425 | 125.5 | 129.35 | 0% | 0.999 | -0.042 | 0.002 | 0 | 0 |
| 2024-05-22 | 335 | 122.45 | 120.5 | 124.4 | 0% | 0.999 | -0.045 | 0.004 | 0 | 0 |
| 2024-05-22 | 340 | 117.6 | 115.5 | 119.7 | 0% | 0.992 | -0.069 | 0.023 | 1 | 0 |
| 2024-05-22 | 345 | 112.475 | 110.5 | 114.45 | 0% | 0.999 | -0.045 | 0.003 | 0 | 0 |
| 2024-05-22 | 350 | 107.6 | 105.7 | 109.5 | 0% | 0.993 | -0.065 | 0.021 | 0 | 0 |
| 2024-05-22 | 355 | 102.25 | 100.55 | 103.95 | 0% | 0.954 | -0.2 | 0.108 | 0 | 0 |
| 2024-05-22 | 360 | 97.6 | 95.75 | 99.45 | 0% | 0.994 | -0.061 | 0.018 | 0 | 0 |
| 2024-05-22 | 365 | 92.55 | 90.6 | 94.5 | 0% | 0.998 | -0.05 | 0.006 | 0 | 0 |
| 2024-05-22 | 370 | 87.65 | 85.8 | 89.5 | 0% | 0.992 | -0.065 | 0.023 | 0 | 0 |
| 2024-05-22 | 375 | 82.625 | 80.65 | 84.6 | 0% | 0.995 | -0.059 | 0.017 | 0 | 0 |
| 2024-05-22 | 380 | 77.725 | 75.85 | 79.6 | 0% | 0.989 | -0.072 | 0.032 | 0 | 0 |
| 2024-05-22 | 385 | 72.825 | 70.7 | 74.95 | 0% | 0.983 | -0.083 | 0.046 | 0 | 0 |
| 2024-05-22 | 390 | 67.9 | 65.9 | 69.9 | 0% | 0.979 | -0.09 | 0.056 | 3 | 0 |
| 2024-05-22 | 395 | 62.9 | 60.95 | 64.85 | 0% | 0.979 | -0.088 | 0.057 | 1 | 0 |
| 2024-05-22 | 400 | 57.875 | 56 | 59.75 | 0% | 0.98 | -0.084 | 0.054 | 0 | 0 |
| 2024-05-22 | 405 | 52.925 | 51.25 | 54.6 | 0% | 0.976 | -0.087 | 0.063 | 0 | 0 |
| 2024-05-22 | 410 | 48 | 46.15 | 49.85 | 0% | 0.97 | -0.093 | 0.076 | 4 | 0 |
| 2024-05-22 | 415 | 43.15 | 41.2 | 45.1 | 0% | 0.958 | -0.104 | 0.1 | 0 | 0 |
| 2024-05-22 | 420 | 38.25 | 36.35 | 40.15 | 0% | 0.948 | -0.11 | 0.118 | 5 | 0 |
| 2024-05-22 | 425 | 33.425 | 31.5 | 35.35 | 0% | 0.932 | -0.119 | 0.146 | 0 | 0 |
| 2024-05-22 | 430 | 28.225 | 26.65 | 29.8 | 0% | 0.94 | -0.102 | 0.133 | 1 | 0 |
| 2024-05-22 | 435 | 24.4 | 23.25 | 25.55 | 0% | 0.858 | -0.161 | 0.251 | 3 | 0 |
| 2024-05-22 | 440 | 19.525 | 18.2 | 20.85 | 0% | 0.809 | -0.176 | 0.304 | 37 | 1 |
| 2024-05-22 | 445 | 15.775 | 15.1 | 16.45 | 0% | 0.751 | -0.185 | 0.355 | 18 | 0 |
| 2024-05-22 | 450 | 11.4 | 10.65 | 12.15 | 0% | 0.683 | -0.178 | 0.399 | 110 | 0 |
| 2024-05-22 | 455 | 8.15 | 7.5 | 8.8 | 0% | 0.574 | -0.182 | 0.439 | 56 | 0 |
| 2024-05-22 | 460 | 5.8 | 5.55 | 6.05 | 0% | 0.458 | -0.184 | 0.445 | 25 | 5 |
| 2024-05-22 | 465 | 3.775 | 3.55 | 4 | +30.8% | 0.343 | -0.16 | 0.412 | 139 | 58 |
| 2024-05-22 | 470 | 2.36 | 2.11 | 2.61 | -5.6% | 0.243 | -0.134 | 0.351 | 97 | 7 |
| 2024-05-22 | 475 | 1.39 | 1.12 | 1.66 | -4.1% | 0.163 | -0.103 | 0.276 | 89 | 18 |
| 2024-05-22 | 480 | 0.8 | 0.72 | 0.88 | 0% | 0.102 | -0.074 | 0.2 | 20 | 0 |
| 2024-05-22 | 485 | 0.465 | 0.39 | 0.54 | 0% | 0.064 | -0.052 | 0.14 | 2 | 0 |
| 2024-05-22 | 490 | 0.275 | 0.22 | 0.33 | 0% | 0.04 | -0.036 | 0.096 | 12 | 0 |
| 2024-05-22 | 495 | 0.175 | 0.13 | 0.22 | 0% | 0.026 | -0.026 | 0.067 | 13 | 0 |
| 2024-05-22 | 500 | 0.15 | 0.07 | 0.23 | 0% | 0.021 | -0.024 | 0.057 | 20 | 0 |
| 2024-05-22 | 505 | 0.105 | 0.02 | 0.19 | 0% | 0.015 | -0.018 | 0.042 | 0 | 0 |
| 2024-05-22 | 510 | 0.67 | 0.01 | 1.33 | 0% | 0.054 | -0.078 | 0.123 | 0 | 0 |
| 2024-05-22 | 515 | 1.095 | 0.02 | 2.17 | 0% | 0.071 | -0.115 | 0.152 | 15 | 0 |
| 2024-05-22 | 520 | 1.08 | 0 | 2.16 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 525 | 1.08 | 0 | 2.16 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 530 | 1.08 | 0 | 2.16 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 535 | 1.08 | 0 | 2.16 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 540 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 545 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 550 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 555 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 560 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 570 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
