| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 52.65 | 2,109 | 5,923 | 11,163 | 6,336 | 118 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 150 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 160 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 170 | 1.035 | 0 | 2.07 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 180 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 185 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 190 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 195 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 200 | 1.035 | 0 | 2.07 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 205 | 1.035 | 0 | 2.07 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 210 | 1.035 | 0 | 2.07 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-22 | 215 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 38 | 0 |
| 2024-05-22 | 220 | 1.03 | 0 | 2.06 | 0% | 0 | 0 | 0 | 47 | 0 |
| 2024-05-22 | 225 | 0.825 | 0 | 1.65 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-22 | 227.5 | 1.035 | 0 | 2.07 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 230 | 0.33 | 0 | 0.66 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-22 | 232.5 | 0.905 | 0 | 1.81 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 235 | 0.875 | 0 | 1.75 | 0% | 0 | 0 | 0 | 56 | 0 |
| 2024-05-22 | 237.5 | 0.905 | 0 | 1.81 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-05-22 | 240 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-22 | 242.5 | 0.895 | 0 | 1.79 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 245 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 76 | 0 |
| 2024-05-22 | 247.5 | 0.01 | 0 | 0.02 | 0% | -0.004 | -0.047 | 0.002 | 13 | 85 |
| 2024-05-22 | 250 | 0.015 | 0.01 | 0.02 | -33.3% | -0.009 | -0.081 | 0.003 | 602 | 60 |
| 2024-05-22 | 252.5 | 0.21 | 0.01 | 0.41 | +50% | -0.014 | -0.108 | 0.005 | 421 | 2 |
| 2024-05-22 | 255 | 0.1 | 0.02 | 0.18 | -44.4% | -0.024 | -0.156 | 0.008 | 191 | 9 |
| 2024-05-22 | 257.5 | 0.09 | 0.03 | 0.15 | -63.6% | -0.025 | -0.123 | 0.008 | 170 | 50 |
| 2024-05-22 | 260 | 0.13 | 0.08 | 0.18 | -15.8% | -0.082 | -0.32 | 0.021 | 466 | 141 |
| 2024-05-22 | 262.5 | 0.335 | 0.28 | 0.39 | -16.7% | -0.178 | -0.467 | 0.036 | 388 | 437 |
| 2024-05-22 | 265 | 0.965 | 0.86 | 1.07 | -9.2% | -0.405 | -0.648 | 0.054 | 950 | 313 |
| 2024-05-22 | 267.5 | 2.335 | 2.15 | 2.52 | +7.1% | -0.698 | -0.556 | 0.049 | 443 | 547 |
| 2024-05-22 | 270 | 4.025 | 3.5 | 4.55 | +6.7% | -0.844 | -0.48 | 0.033 | 860 | 694 |
| 2024-05-22 | 272.5 | 6.8 | 5.8 | 7.8 | +1.5% | -0.977 | -0.081 | 0.007 | 672 | 104 |
| 2024-05-22 | 275 | 8.675 | 7.45 | 9.9 | -1.3% | -0.847 | -1.017 | 0.033 | 802 | 1,776 |
| 2024-05-22 | 277.5 | 12.325 | 10.65 | 14 | +26.4% | -0.8 | -1.832 | 0.039 | 6 | 640 |
| 2024-05-22 | 280 | 14.525 | 13.35 | 15.7 | +3.3% | -0.814 | -1.995 | 0.037 | 13 | 1,065 |
| 2024-05-22 | 282.5 | 17.125 | 15.5 | 18.75 | 0% | -0.919 | -0.837 | 0.021 | 0 | 0 |
| 2024-05-22 | 285 | 19.725 | 18 | 21.45 | 0% | -0.915 | -1.022 | 0.022 | 0 | 0 |
| 2024-05-22 | 287.5 | 22.125 | 20.5 | 23.75 | 0% | -0.931 | -0.899 | 0.018 | 0 | 0 |
| 2024-05-22 | 290 | 24.575 | 23.25 | 25.9 | 0% | -0.941 | -0.838 | 0.016 | 0 | 0 |
| 2024-05-22 | 292.5 | 27.175 | 25.35 | 29 | 0% | -0.935 | -1.035 | 0.018 | 0 | 0 |
| 2024-05-22 | 295 | 29.4 | 27.9 | 30.9 | 0% | -0.968 | -0.521 | 0.01 | 0 | 0 |
| 2024-05-22 | 297.5 | 32.1 | 30.35 | 33.85 | 0% | -0.948 | -0.945 | 0.015 | 0 | 0 |
| 2024-05-22 | 300 | 34.65 | 32.8 | 36.5 | 0% | -0.946 | -1.058 | 0.015 | 0 | 0 |
| 2024-05-22 | 302.5 | 36.75 | 35.25 | 38.25 | 0% | -0.994 | -0.114 | 0.003 | 0 | 0 |
| 2024-05-22 | 305 | 39.625 | 37.75 | 41.5 | 0% | -0.952 | -1.046 | 0.014 | 0 | 0 |
| 2024-05-22 | 307.5 | 42.15 | 40.4 | 43.9 | 0% | -0.952 | -1.112 | 0.014 | 0 | 0 |
| 2024-05-22 | 310 | 44.475 | 42.45 | 46.5 | 0% | -0.968 | -0.753 | 0.01 | 0 | 0 |
| 2024-05-22 | 315 | 49.675 | 47.85 | 51.5 | 0% | -0.955 | -1.208 | 0.013 | 0 | 0 |
| 2024-05-22 | 320 | 54.6 | 52.75 | 56.45 | 0% | -0.963 | -1.076 | 0.011 | 0 | 0 |
| 2024-05-22 | 325 | 59.625 | 57.75 | 61.5 | 0% | -0.963 | -1.154 | 0.011 | 0 | 0 |
| 2024-05-22 | 330 | 64.625 | 62.75 | 66.5 | 0% | -0.965 | -1.176 | 0.011 | 0 | 0 |
| 2024-05-22 | 335 | 69.325 | 67.8 | 70.85 | 0% | -0.988 | -0.405 | 0.004 | 0 | 0 |
| 2024-05-22 | 340 | 74.3 | 72.85 | 75.75 | 0% | -0.991 | -0.327 | 0.004 | 0 | 0 |
| 2024-05-22 | 345 | 79.625 | 77.85 | 81.4 | 0% | -0.969 | -1.234 | 0.01 | 0 | 0 |
| 2024-05-22 | 350 | 84.3 | 82.85 | 85.75 | 0% | -0.991 | -0.336 | 0.003 | 0 | 0 |
| 2024-05-22 | 355 | 89.25 | 87.75 | 90.75 | 0% | -0.997 | -0.137 | 0.001 | 0 | 0 |
| 2024-05-22 | 360 | 94.55 | 92.75 | 96.35 | 0% | -0.976 | -1.093 | 0.008 | 0 | 0 |
| 2024-05-22 | 365 | 99.625 | 97.85 | 101.4 | 0% | -0.973 | -1.298 | 0.009 | 0 | 0 |
| 2024-05-22 | 370 | 104.575 | 102.85 | 106.3 | 0% | -0.976 | -1.183 | 0.008 | 0 | 0 |
