| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 16.98 | 3,909 | 3,879 | 24,475 | 21,929 | 142 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 125 | 132.55 | 131.1 | 134 | 0% | 0.976 | -0.102 | 0.039 | 4 | 0 |
| 2024-05-23 | 130 | 127.525 | 126.05 | 129 | 0% | 0.975 | -0.101 | 0.04 | 0 | 0 |
| 2024-05-23 | 135 | 122.525 | 121.05 | 124 | 0% | 0.974 | -0.1 | 0.042 | 2 | 0 |
| 2024-05-23 | 140 | 118.025 | 116.2 | 119.85 | 0% | 0.997 | -0.007 | 0.004 | 0 | 0 |
| 2024-05-23 | 145 | 113.05 | 111.2 | 114.9 | 0% | 0.996 | -0.009 | 0.004 | 0 | 0 |
| 2024-05-23 | 150 | 107.525 | 106.1 | 108.95 | 0% | 0.972 | -0.091 | 0.044 | 3 | 0 |
| 2024-05-23 | 155 | 102.625 | 101.2 | 104.05 | 0% | 0.968 | -0.097 | 0.049 | 1 | 0 |
| 2024-05-23 | 160 | 97.575 | 96.1 | 99.05 | 0% | 0.967 | -0.095 | 0.05 | 5 | 0 |
| 2024-05-23 | 165 | 92.575 | 91.1 | 94.05 | 0% | 0.966 | -0.093 | 0.052 | 0 | 0 |
| 2024-05-23 | 170 | 87.975 | 86.15 | 89.8 | 0% | 0.948 | -0.138 | 0.074 | 3 | 0 |
| 2024-05-23 | 175 | 82.95 | 81.15 | 84.75 | 0% | 0.947 | -0.133 | 0.075 | 6 | 0 |
| 2024-05-23 | 180 | 77.575 | 76.15 | 79 | 0% | 0.963 | -0.084 | 0.056 | 2 | 0 |
| 2024-05-23 | 185 | 72.575 | 71.15 | 74 | 0% | 0.961 | -0.082 | 0.058 | 1 | 0 |
| 2024-05-23 | 190 | 68 | 66.15 | 69.85 | 0% | 0.936 | -0.131 | 0.088 | 6 | 0 |
| 2024-05-23 | 195 | 62.725 | 61.35 | 64.1 | 0% | 0.954 | -0.085 | 0.067 | 8 | 0 |
| 2024-05-23 | 200 | 57.675 | 56.25 | 59.1 | 0% | 0.951 | -0.083 | 0.07 | 39 | 0 |
| 2024-05-23 | 205 | 53.125 | 51 | 55.25 | 0% | 0.912 | -0.141 | 0.112 | 18 | 0 |
| 2024-05-23 | 210 | 48.075 | 46.2 | 49.95 | 0% | 0.915 | -0.123 | 0.109 | 9 | 0 |
| 2024-05-23 | 215 | 42.725 | 41.3 | 44.15 | 0% | 0.939 | -0.079 | 0.084 | 2 | 0 |
| 2024-05-23 | 220 | 38.2 | 36.4 | 40 | 0% | 0.899 | -0.117 | 0.124 | 27 | 0 |
| 2024-05-23 | 225 | 32.725 | 31.25 | 34.2 | 0% | 0.925 | -0.076 | 0.099 | 39 | 0 |
| 2024-05-23 | 230 | 27.75 | 26.35 | 29.15 | 0% | 0.921 | -0.07 | 0.103 | 62 | 0 |
| 2024-05-23 | 235 | 23.275 | 21.55 | 25 | 0% | 0.865 | -0.102 | 0.154 | 44 | 0 |
| 2024-05-23 | 240 | 18.4 | 16.6 | 20.2 | 0% | 0.836 | -0.102 | 0.175 | 151 | 0 |
| 2024-05-23 | 242.5 | 15.8 | 14.05 | 17.55 | 0% | 0.83 | -0.093 | 0.179 | 0 | 0 |
| 2024-05-23 | 245 | 13.375 | 12.8 | 13.95 | 0% | 0.898 | -0.05 | 0.125 | 120 | 0 |
| 2024-05-23 | 247.5 | 11.05 | 9.7 | 12.4 | 0% | 0.955 | -0.028 | 0.065 | 0 | 0 |
| 2024-05-23 | 250 | 9.175 | 8.95 | 9.4 | -43.8% | 0.862 | -0.047 | 0.156 | 201 | 7 |
| 2024-05-23 | 252.5 | 7.3 | 7.15 | 7.45 | 0% | 0.752 | -0.065 | 0.225 | 0 | 1 |
| 2024-05-23 | 255 | 5.65 | 5.55 | 5.75 | -51.5% | 0.653 | -0.073 | 0.263 | 85 | 34 |
| 2024-05-23 | 257.5 | 4.2 | 4.1 | 4.3 | 0% | 0.548 | -0.076 | 0.282 | 0 | 37 |
| 2024-05-23 | 260 | 3.06 | 2.97 | 3.15 | -59.5% | 0.443 | -0.075 | 0.282 | 186 | 200 |
| 2024-05-23 | 262.5 | 2.135 | 2.07 | 2.2 | -66.9% | 0.342 | -0.068 | 0.262 | 15 | 166 |
| 2024-05-23 | 265 | 1.47 | 1.41 | 1.53 | -71.1% | 0.254 | -0.059 | 0.229 | 507 | 249 |
| 2024-05-23 | 267.5 | 1.015 | 0.95 | 1.08 | -66% | 0.192 | -0.052 | 0.195 | 306 | 96 |
| 2024-05-23 | 270 | 0.695 | 0.64 | 0.75 | -70.6% | 0.135 | -0.041 | 0.155 | 2,463 | 1,119 |
| 2024-05-23 | 272.5 | 0.49 | 0.45 | 0.53 | -71.5% | 0.095 | -0.033 | 0.121 | 94 | 508 |
| 2024-05-23 | 275 | 0.355 | 0.32 | 0.39 | -67.3% | 0.075 | -0.029 | 0.101 | 2,022 | 512 |
| 2024-05-23 | 277.5 | 0.275 | 0.25 | 0.3 | -63.5% | 0.057 | -0.024 | 0.081 | 29 | 31 |
| 2024-05-23 | 280 | 0.235 | 0.2 | 0.27 | -53.9% | 0.048 | -0.023 | 0.071 | 3,102 | 419 |
| 2024-05-23 | 282.5 | 0.295 | 0.09 | 0.5 | -54.8% | 0.038 | -0.02 | 0.059 | 147 | 22 |
| 2024-05-23 | 285 | 0.16 | 0.14 | 0.18 | -44.8% | 0.031 | -0.017 | 0.05 | 2,433 | 276 |
| 2024-05-23 | 287.5 | 0.735 | 0.07 | 1.4 | 0% | 0.085 | -0.056 | 0.111 | 1 | 0 |
| 2024-05-23 | 290 | 0.14 | 0.12 | 0.16 | -22.2% | 0.025 | -0.016 | 0.042 | 2,762 | 52 |
| 2024-05-23 | 292.5 | 0.72 | 0.06 | 1.38 | 0% | 0.076 | -0.057 | 0.102 | 0 | 0 |
| 2024-05-23 | 295 | 0.3 | 0.1 | 0.5 | -7.7% | 0.02 | -0.015 | 0.035 | 1,645 | 42 |
| 2024-05-23 | 297.5 | 0.705 | 0.05 | 1.36 | 0% | 0.07 | -0.058 | 0.095 | 0 | 0 |
| 2024-05-23 | 300 | 0.085 | 0.04 | 0.13 | -8.3% | 0.017 | -0.014 | 0.031 | 2,740 | 5 |
| 2024-05-23 | 305 | 0.155 | 0.05 | 0.26 | +28.6% | 0.014 | -0.012 | 0.025 | 715 | 21 |
| 2024-05-23 | 310 | 1.025 | 0 | 2.05 | 0% | 0 | 0 | 0 | 745 | 0 |
| 2024-05-23 | 315 | 0.26 | 0 | 0.52 | 0% | 0.013 | -0.014 | 0.024 | 733 | 2 |
| 2024-05-23 | 320 | 0.1 | 0.05 | 0.15 | 0% | 0.007 | -0.008 | 0.014 | 519 | 83 |
| 2024-05-23 | 325 | 0.155 | 0.01 | 0.3 | 0% | 0.017 | -0.02 | 0.029 | 1,069 | 0 |
| 2024-05-23 | 330 | 0.09 | 0.01 | 0.17 | -44.4% | 0.006 | -0.008 | 0.013 | 349 | 20 |
| 2024-05-23 | 335 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 143 | 0 |
| 2024-05-23 | 340 | 0.64 | 0 | 1.28 | 0% | 0.002 | -0.002 | 0.004 | 86 | 7 |
| 2024-05-23 | 345 | 0.94 | 0 | 1.88 | 0% | 0 | 0 | 0 | 61 | 0 |
| 2024-05-23 | 350 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 223 | 0 |
| 2024-05-23 | 355 | 1.035 | 0 | 2.07 | 0% | 0 | 0 | 0 | 44 | 0 |
| 2024-05-23 | 360 | 1.03 | 0 | 2.06 | 0% | 0 | 0 | 0 | 87 | 0 |
| 2024-05-23 | 365 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-23 | 370 | 0.98 | 0 | 1.96 | 0% | 0 | 0 | 0 | 68 | 0 |
| 2024-05-23 | 375 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-23 | 380 | 0.98 | 0 | 1.96 | 0% | 0 | 0 | 0 | 94 | 0 |
| 2024-05-23 | 385 | 0.88 | 0 | 1.76 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-23 | 390 | 0.905 | 0 | 1.81 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-23 | 400 | 0.315 | 0 | 0.63 | 0% | 0 | 0 | 0 | 118 | 0 |
| 2024-05-23 | 410 | 0.905 | 0 | 1.81 | 0% | 0 | 0 | 0 | 47 | 0 |
| 2024-05-23 | 420 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-23 | 430 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-23 | 440 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 18 | 0 |
