| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.82 | 785 | 449 | 1,073 | 2,392 | 104 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 150 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 160 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 170 | 1.065 | 0 | 2.13 | 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 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 190 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 195 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 200 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 205 | 0.94 | 0 | 1.88 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-22 | 210 | 0.975 | 0 | 1.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 215 | 0.975 | 0 | 1.95 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-22 | 220 | 0.975 | 0 | 1.95 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-22 | 225 | 0.665 | 0.02 | 1.31 | 0% | -0.053 | -0.102 | 0.058 | 15 | 0 |
| 2024-05-22 | 230 | 0.685 | 0.03 | 1.34 | 0% | -0.06 | -0.1 | 0.064 | 1 | 0 |
| 2024-05-22 | 235 | 0.705 | 0.05 | 1.36 | 0% | -0.068 | -0.098 | 0.071 | 1 | 0 |
| 2024-05-22 | 240 | 0.355 | 0.06 | 0.65 | 0% | -0.049 | -0.056 | 0.055 | 11 | 0 |
| 2024-05-22 | 245 | 0.165 | 0.09 | 0.24 | +4.6% | -0.043 | -0.038 | 0.049 | 6 | 1 |
| 2024-05-22 | 250 | 0.27 | 0.23 | 0.31 | -6.5% | -0.061 | -0.042 | 0.065 | 142 | 73 |
| 2024-05-22 | 252.5 | 0.335 | 0.2 | 0.47 | 0% | -0.079 | -0.047 | 0.079 | 3 | 51 |
| 2024-05-22 | 255 | 0.48 | 0.33 | 0.63 | +13.3% | -0.107 | -0.055 | 0.099 | 155 | 36 |
| 2024-05-22 | 257.5 | 0.8 | 0.64 | 0.96 | -2.1% | -0.176 | -0.079 | 0.14 | 13 | 27 |
| 2024-05-22 | 260 | 1.345 | 1.21 | 1.48 | +23.4% | -0.246 | -0.091 | 0.169 | 387 | 48 |
| 2024-05-22 | 262.5 | 2.155 | 2.02 | 2.29 | 0% | -0.348 | -0.111 | 0.199 | 24 | 40 |
| 2024-05-22 | 265 | 3.25 | 3.1 | 3.4 | +7.8% | -0.45 | -0.116 | 0.213 | 365 | 134 |
| 2024-05-22 | 267.5 | 4.35 | 3.75 | 4.95 | +5.4% | -0.551 | -0.124 | 0.213 | 21 | 13 |
| 2024-05-22 | 270 | 6.325 | 5.85 | 6.8 | +9.3% | -0.63 | -0.131 | 0.203 | 297 | 9 |
| 2024-05-22 | 272.5 | 8.475 | 8 | 8.95 | +5% | -0.705 | -0.121 | 0.185 | 14 | 6 |
| 2024-05-22 | 275 | 10.925 | 9.6 | 12.25 | +4.1% | -0.752 | -0.121 | 0.17 | 688 | 6 |
| 2024-05-22 | 277.5 | 13.375 | 11.9 | 14.85 | 0% | -0.8 | -0.11 | 0.15 | 0 | 3 |
| 2024-05-22 | 280 | 16.05 | 14.9 | 17.2 | 0% | -0.778 | -0.158 | 0.16 | 192 | 2 |
| 2024-05-22 | 282.5 | 18.475 | 16.7 | 20.25 | 0% | -0.801 | -0.157 | 0.15 | 0 | 0 |
| 2024-05-22 | 285 | 20.85 | 19 | 22.7 | 0% | -0.82 | -0.156 | 0.141 | 5 | 0 |
| 2024-05-22 | 287.5 | 23.325 | 21.55 | 25.1 | 0% | -0.831 | -0.161 | 0.135 | 0 | 0 |
| 2024-05-22 | 290 | 25.525 | 23.95 | 27.1 | 0% | -0.855 | -0.145 | 0.122 | 0 | 0 |
| 2024-05-22 | 292.5 | 28.325 | 26.45 | 30.2 | 0% | -0.847 | -0.172 | 0.127 | 0 | 0 |
| 2024-05-22 | 295 | 30.85 | 29 | 32.7 | 0% | -0.852 | -0.179 | 0.123 | 21 | 0 |
| 2024-05-22 | 297.5 | 33.275 | 31.45 | 35.1 | 0% | -0.862 | -0.178 | 0.118 | 0 | 0 |
| 2024-05-22 | 300 | 35.575 | 33.95 | 37.2 | 0% | -0.876 | -0.167 | 0.11 | 0 | 0 |
| 2024-05-22 | 305 | 40.45 | 38.9 | 42 | 0% | -0.89 | -0.163 | 0.101 | 1 | 0 |
| 2024-05-22 | 310 | 45.5 | 43.9 | 47.1 | 0% | -0.895 | -0.174 | 0.098 | 0 | 0 |
| 2024-05-22 | 315 | 50.725 | 48.85 | 52.6 | 0% | -0.891 | -0.2 | 0.1 | 0 | 0 |
| 2024-05-22 | 320 | 55.675 | 53.85 | 57.5 | 0% | -0.898 | -0.202 | 0.095 | 0 | 0 |
| 2024-05-22 | 325 | 60.625 | 58.75 | 62.5 | 0% | -0.904 | -0.202 | 0.091 | 0 | 0 |
| 2024-05-22 | 330 | 65.7 | 63.85 | 67.55 | 0% | -0.905 | -0.215 | 0.09 | 0 | 0 |
| 2024-05-22 | 335 | 70.7 | 68.9 | 72.5 | 0% | -0.909 | -0.219 | 0.088 | 0 | 0 |
| 2024-05-22 | 340 | 75.675 | 73.8 | 77.55 | 0% | -0.913 | -0.221 | 0.084 | 0 | 0 |
| 2024-05-22 | 345 | 80.625 | 78.8 | 82.45 | 0% | -0.918 | -0.219 | 0.081 | 0 | 0 |
| 2024-05-22 | 350 | 85.65 | 83.8 | 87.5 | 0% | -0.919 | -0.226 | 0.08 | 0 | 0 |
| 2024-05-22 | 355 | 90.65 | 88.8 | 92.5 | 0% | -0.922 | -0.229 | 0.078 | 0 | 0 |
| 2024-05-22 | 360 | 95.575 | 93.8 | 97.35 | 0% | -0.926 | -0.224 | 0.074 | 0 | 0 |
| 2024-05-22 | 365 | 100.5 | 98.8 | 102.2 | 0% | -0.931 | -0.219 | 0.071 | 0 | 0 |
| 2024-05-22 | 370 | 105.575 | 103.75 | 107.4 | 0% | -0.93 | -0.231 | 0.072 | 0 | 0 |
