| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.45 | 1,350 | 1,067 | 24,205 | 21,737 | 138 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 125 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-22 | 130 | 0.935 | 0 | 1.87 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-22 | 135 | 0.935 | 0 | 1.87 | 0% | 0 | 0 | 0 | 73 | 0 |
| 2024-05-22 | 140 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 108 | 0 |
| 2024-05-22 | 145 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-22 | 150 | 0.735 | 0 | 1.47 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-22 | 155 | 0.935 | 0 | 1.87 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-22 | 160 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-05-22 | 165 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-22 | 170 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 297 | 0 |
| 2024-05-22 | 175 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 60 | 0 |
| 2024-05-22 | 180 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 157 | 0 |
| 2024-05-22 | 185 | 0.29 | 0.01 | 0.57 | 0% | -0.016 | -0.033 | 0.03 | 51 | 0 |
| 2024-05-22 | 190 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 94 | 0 |
| 2024-05-22 | 195 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 70 | 0 |
| 2024-05-22 | 200 | 0.1 | 0.01 | 0.19 | +66.7% | -0.005 | -0.008 | 0.011 | 427 | 2 |
| 2024-05-22 | 205 | 0.09 | 0.03 | 0.15 | +166.7% | -0.008 | -0.011 | 0.016 | 60 | 9 |
| 2024-05-22 | 210 | 0.13 | 0.01 | 0.25 | 0% | -0.013 | -0.016 | 0.024 | 82 | 0 |
| 2024-05-22 | 215 | 0.095 | 0.04 | 0.15 | 0% | -0.011 | -0.012 | 0.021 | 88 | 0 |
| 2024-05-22 | 220 | 0.13 | 0.06 | 0.2 | 0% | -0.015 | -0.015 | 0.028 | 808 | 0 |
| 2024-05-22 | 225 | 0.095 | 0.01 | 0.18 | +9.1% | -0.016 | -0.014 | 0.029 | 187 | 36 |
| 2024-05-22 | 230 | 0.145 | 0.09 | 0.2 | +18.8% | -0.024 | -0.019 | 0.043 | 367 | 2 |
| 2024-05-22 | 235 | 0.185 | 0.12 | 0.25 | 0% | -0.027 | -0.018 | 0.047 | 579 | 0 |
| 2024-05-22 | 240 | 0.315 | 0.23 | 0.4 | -10% | -0.04 | -0.023 | 0.065 | 979 | 6 |
| 2024-05-22 | 245 | 0.39 | 0.35 | 0.43 | -4.8% | -0.062 | -0.03 | 0.091 | 704 | 4 |
| 2024-05-22 | 250 | 0.645 | 0.6 | 0.69 | +3% | -0.104 | -0.04 | 0.135 | 1,616 | 39 |
| 2024-05-22 | 252.5 | 0.85 | 0.8 | 0.9 | +1.1% | -0.13 | -0.044 | 0.158 | 14 | 10 |
| 2024-05-22 | 255 | 1.15 | 1.1 | 1.2 | +7% | -0.17 | -0.051 | 0.189 | 2,075 | 81 |
| 2024-05-22 | 257.5 | 1.585 | 1.52 | 1.65 | +4.6% | -0.224 | -0.058 | 0.224 | 52 | 100 |
| 2024-05-22 | 260 | 2.235 | 2.13 | 2.34 | +3.1% | -0.295 | -0.067 | 0.258 | 2,734 | 211 |
| 2024-05-22 | 262.5 | 3.07 | 2.99 | 3.15 | +1% | -0.368 | -0.072 | 0.282 | 123 | 111 |
| 2024-05-22 | 265 | 4.15 | 4.05 | 4.25 | +8.9% | -0.449 | -0.073 | 0.295 | 2,690 | 326 |
| 2024-05-22 | 267.5 | 5.525 | 5.45 | 5.6 | +15.7% | -0.532 | -0.074 | 0.297 | 193 | 21 |
| 2024-05-22 | 270 | 7.15 | 7 | 7.3 | +5% | -0.609 | -0.072 | 0.286 | 2,927 | 72 |
| 2024-05-22 | 272.5 | 9.025 | 8.85 | 9.2 | +1.6% | -0.674 | -0.07 | 0.268 | 22 | 2 |
| 2024-05-22 | 275 | 11.125 | 10.85 | 11.4 | +6.8% | -0.713 | -0.075 | 0.253 | 834 | 10 |
| 2024-05-22 | 277.5 | 13.525 | 12.5 | 14.55 | 0% | -0.754 | -0.072 | 0.233 | 1 | 0 |
| 2024-05-22 | 280 | 16.075 | 15.35 | 16.8 | +1% | -0.771 | -0.079 | 0.225 | 723 | 8 |
| 2024-05-22 | 282.5 | 17.95 | 16.9 | 19 | 0% | -0.82 | -0.064 | 0.194 | 0 | 0 |
| 2024-05-22 | 285 | 20.475 | 19.45 | 21.5 | -1.7% | -0.865 | -0.05 | 0.159 | 1,031 | 8 |
| 2024-05-22 | 287.5 | 23.35 | 21.5 | 25.2 | 0% | -0.821 | -0.084 | 0.194 | 0 | 0 |
| 2024-05-22 | 290 | 25.4 | 23.85 | 26.95 | 0% | -0.852 | -0.071 | 0.171 | 564 | 0 |
| 2024-05-22 | 292.5 | 28.25 | 26.45 | 30.05 | 0% | -0.842 | -0.087 | 0.179 | 0 | 0 |
| 2024-05-22 | 295 | 30.9 | 29.1 | 32.7 | 0% | -0.82 | -0.113 | 0.195 | 740 | 9 |
| 2024-05-22 | 297.5 | 33.175 | 31.45 | 34.9 | 0% | -0.858 | -0.089 | 0.167 | 0 | 0 |
| 2024-05-22 | 300 | 35.825 | 34 | 37.65 | 0% | -0.856 | -0.097 | 0.167 | 14 | 0 |
| 2024-05-22 | 305 | 40.775 | 38.9 | 42.65 | 0% | -0.868 | -0.1 | 0.158 | 1 | 0 |
| 2024-05-22 | 310 | 45.725 | 43.95 | 47.5 | 0% | -0.877 | -0.102 | 0.15 | 0 | 0 |
| 2024-05-22 | 315 | 50.825 | 49 | 52.65 | 0% | -0.88 | -0.11 | 0.148 | 0 | 0 |
| 2024-05-22 | 320 | 56.025 | 54.55 | 57.5 | 0% | -0.878 | -0.122 | 0.149 | 0 | 0 |
| 2024-05-22 | 325 | 60.725 | 58.9 | 62.55 | 0% | -0.893 | -0.112 | 0.136 | 1 | 0 |
| 2024-05-22 | 330 | 65.725 | 63.9 | 67.55 | 0% | -0.898 | -0.114 | 0.132 | 0 | 0 |
| 2024-05-22 | 335 | 70.675 | 68.85 | 72.5 | 0% | -0.903 | -0.115 | 0.127 | 0 | 0 |
| 2024-05-22 | 340 | 75.7 | 73.95 | 77.45 | 0% | -0.906 | -0.118 | 0.124 | 0 | 0 |
| 2024-05-22 | 345 | 80.7 | 78.85 | 82.55 | 0% | -0.909 | -0.12 | 0.121 | 0 | 0 |
| 2024-05-22 | 350 | 85.625 | 83.75 | 87.5 | 0% | -0.914 | -0.118 | 0.115 | 0 | 0 |
| 2024-05-22 | 355 | 90.625 | 88.75 | 92.5 | 0% | -0.916 | -0.121 | 0.113 | 0 | 0 |
| 2024-05-22 | 360 | 95.7 | 93.95 | 97.45 | 0% | -0.916 | -0.127 | 0.113 | 0 | 0 |
| 2024-05-22 | 365 | 100.65 | 98.8 | 102.5 | 0% | -0.92 | -0.126 | 0.11 | 0 | 0 |
| 2024-05-22 | 370 | 105.575 | 103.65 | 107.5 | 0% | -0.924 | -0.123 | 0.105 | 0 | 0 |
| 2024-05-22 | 375 | 110.6 | 108.75 | 112.45 | 0% | -0.925 | -0.127 | 0.104 | 0 | 0 |
| 2024-05-22 | 380 | 115.575 | 113.7 | 117.45 | 0% | -0.927 | -0.127 | 0.102 | 0 | 0 |
| 2024-05-22 | 385 | 120.525 | 118.7 | 122.35 | 0% | -0.93 | -0.125 | 0.099 | 0 | 0 |
| 2024-05-22 | 390 | 125.2 | 123.7 | 126.7 | 0% | -0.942 | -0.105 | 0.085 | 0 | 0 |
| 2024-05-22 | 400 | 135.3 | 133.15 | 137.45 | 0% | -0.941 | -0.114 | 0.086 | 0 | 0 |
| 2024-05-22 | 410 | 145.5 | 143.7 | 147.3 | 0% | -0.936 | -0.131 | 0.092 | 0 | 0 |
| 2024-05-22 | 420 | 155.45 | 153.55 | 157.35 | 0% | -0.939 | -0.13 | 0.088 | 0 | 0 |
| 2024-05-22 | 430 | 165.125 | 163.6 | 166.65 | 0% | -0.951 | -0.108 | 0.074 | 0 | 0 |
| 2024-05-22 | 440 | 175.475 | 173.65 | 177.3 | 0% | -0.942 | -0.136 | 0.084 | 0 | 0 |
