| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 16.75 | 1,526 | 736 | 3,906 | 2,120 | 118 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 150 | 0.845 | 0 | 1.69 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 160 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 170 | 0.75 | 0 | 1.5 | 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 | 0.255 | 0 | 0.51 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 190 | 0.255 | 0 | 0.51 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 195 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 200 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 205 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 210 | 0.26 | 0 | 0.52 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-22 | 215 | 0.06 | 0 | 0.12 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-22 | 220 | 0.13 | 0.01 | 0.25 | 0% | -0.002 | -0.007 | 0.002 | 41 | 10 |
| 2024-05-22 | 225 | 0.175 | 0.01 | 0.34 | 0% | -0.021 | -0.069 | 0.02 | 15 | 0 |
| 2024-05-22 | 227.5 | 0.65 | 0.01 | 1.29 | 0% | -0.055 | -0.185 | 0.044 | 0 | 0 |
| 2024-05-22 | 230 | 0.07 | 0.01 | 0.13 | 0% | -0.012 | -0.032 | 0.012 | 16 | 0 |
| 2024-05-22 | 232.5 | 0.585 | 0.02 | 1.15 | 0% | -0.057 | -0.165 | 0.045 | 0 | 0 |
| 2024-05-22 | 235 | 0.185 | 0.02 | 0.35 | 0% | -0.027 | -0.068 | 0.025 | 23 | 0 |
| 2024-05-22 | 237.5 | 0.235 | 0.02 | 0.45 | 0% | -0.035 | -0.08 | 0.03 | 0 | 0 |
| 2024-05-22 | 240 | 0.19 | 0.03 | 0.35 | 0% | -0.014 | -0.027 | 0.014 | 21 | 1 |
| 2024-05-22 | 242.5 | 0.605 | 0.06 | 1.15 | 0% | -0.075 | -0.153 | 0.056 | 1 | 0 |
| 2024-05-22 | 245 | 0.39 | 0.04 | 0.74 | 0% | -0.061 | -0.108 | 0.048 | 20 | 0 |
| 2024-05-22 | 247.5 | 0.175 | 0.04 | 0.31 | 0% | -0.039 | -0.057 | 0.033 | 5 | 0 |
| 2024-05-22 | 250 | 0.125 | 0.06 | 0.19 | +81.8% | -0.034 | -0.043 | 0.03 | 90 | 11 |
| 2024-05-22 | 252.5 | 0.17 | 0.12 | 0.22 | -26.3% | -0.042 | -0.045 | 0.035 | 96 | 7 |
| 2024-05-22 | 255 | 0.22 | 0.19 | 0.25 | -22.7% | -0.066 | -0.059 | 0.051 | 167 | 4 |
| 2024-05-22 | 257.5 | 0.33 | 0.29 | 0.37 | 0% | -0.103 | -0.075 | 0.071 | 26 | 18 |
| 2024-05-22 | 260 | 0.58 | 0.55 | 0.61 | +1.7% | -0.174 | -0.1 | 0.101 | 347 | 114 |
| 2024-05-22 | 262.5 | 1.06 | 1.01 | 1.11 | +0.9% | -0.283 | -0.124 | 0.133 | 92 | 56 |
| 2024-05-22 | 265 | 1.885 | 1.83 | 1.94 | +4.3% | -0.435 | -0.138 | 0.155 | 228 | 188 |
| 2024-05-22 | 267.5 | 3.15 | 3.05 | 3.25 | +8.3% | -0.603 | -0.132 | 0.151 | 278 | 71 |
| 2024-05-22 | 270 | 4.85 | 4.7 | 5 | +10.8% | -0.77 | -0.093 | 0.119 | 399 | 85 |
| 2024-05-22 | 272.5 | 6.675 | 5.95 | 7.4 | -4.2% | -0.915 | -0.038 | 0.059 | 89 | 30 |
| 2024-05-22 | 275 | 9.325 | 8.85 | 9.8 | +1.5% | -0.904 | -0.063 | 0.066 | 118 | 76 |
| 2024-05-22 | 277.5 | 12.525 | 11.1 | 13.95 | 0% | -0.842 | -0.155 | 0.094 | 1 | 0 |
| 2024-05-22 | 280 | 14.625 | 12.75 | 16.5 | 0% | -0.86 | -0.161 | 0.087 | 11 | 55 |
| 2024-05-22 | 282.5 | 17.15 | 15.3 | 19 | 0% | -0.907 | -0.113 | 0.065 | 0 | 0 |
| 2024-05-22 | 285 | 19.675 | 17.85 | 21.5 | 0% | -0.817 | -0.311 | 0.104 | 2 | 10 |
| 2024-05-22 | 287.5 | 22.1 | 20.25 | 23.95 | 0% | -0.926 | -0.112 | 0.055 | 0 | 0 |
| 2024-05-22 | 290 | 24.575 | 22.75 | 26.4 | 0% | -0.933 | -0.111 | 0.051 | 0 | 0 |
| 2024-05-22 | 292.5 | 27.05 | 25.1 | 29 | 0% | -0.94 | -0.108 | 0.047 | 0 | 0 |
| 2024-05-22 | 295 | 30.025 | 28.55 | 31.5 | 0% | -0.903 | -0.206 | 0.067 | 8 | 0 |
| 2024-05-22 | 297.5 | 32.5 | 31 | 34 | 0% | -0.909 | -0.207 | 0.064 | 0 | 0 |
| 2024-05-22 | 300 | 34.725 | 33 | 36.45 | 0% | -0.933 | -0.156 | 0.05 | 0 | 0 |
| 2024-05-22 | 302.5 | 37.375 | 35.75 | 39 | 0% | -0.925 | -0.191 | 0.056 | 0 | 0 |
| 2024-05-22 | 305 | 40 | 38.5 | 41.5 | 0% | -0.92 | -0.22 | 0.058 | 0 | 0 |
| 2024-05-22 | 307.5 | 42.275 | 40.7 | 43.85 | 0% | -0.937 | -0.175 | 0.048 | 0 | 0 |
| 2024-05-22 | 310 | 44.95 | 43.45 | 46.45 | 0% | -0.928 | -0.217 | 0.054 | 0 | 0 |
| 2024-05-22 | 315 | 49.85 | 48.2 | 51.5 | 0% | -0.938 | -0.201 | 0.048 | 0 | 0 |
| 2024-05-22 | 320 | 54.925 | 53.45 | 56.4 | 0% | -0.937 | -0.224 | 0.048 | 0 | 0 |
| 2024-05-22 | 325 | 59.95 | 58.4 | 61.5 | 0% | -0.939 | -0.235 | 0.047 | 0 | 0 |
| 2024-05-22 | 330 | 64.8 | 63.15 | 66.45 | 0% | -0.95 | -0.204 | 0.041 | 0 | 0 |
| 2024-05-22 | 335 | 70.025 | 68.55 | 71.5 | 0% | -0.94 | -0.263 | 0.046 | 0 | 0 |
| 2024-05-22 | 340 | 74.925 | 73.4 | 76.45 | 0% | -0.947 | -0.244 | 0.042 | 0 | 0 |
| 2024-05-22 | 345 | 79.9 | 78.3 | 81.5 | 0% | -0.95 | -0.241 | 0.04 | 0 | 0 |
| 2024-05-22 | 350 | 84.825 | 83.25 | 86.4 | 0% | -0.955 | -0.226 | 0.037 | 0 | 0 |
| 2024-05-22 | 355 | 89.8 | 88.2 | 91.4 | 0% | -0.958 | -0.222 | 0.035 | 0 | 0 |
| 2024-05-22 | 360 | 94.925 | 93.45 | 96.4 | 0% | -0.954 | -0.259 | 0.038 | 0 | 0 |
| 2024-05-22 | 365 | 99.95 | 98.45 | 101.45 | 0% | -0.954 | -0.269 | 0.038 | 0 | 0 |
| 2024-05-22 | 370 | 104.8 | 103.1 | 106.5 | 0% | -0.961 | -0.232 | 0.033 | 0 | 0 |
