| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.18 | 535 | 172 | 24,811 | 23,654 | 112 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 120 | 138.075 | 136.15 | 140 | 0% | 0.991 | -0.001 | 0.01 | 18 | 0 |
| 2024-05-23 | 125 | 133.05 | 131.2 | 134.9 | 0% | 0.988 | -0.001 | 0.009 | 2 | 0 |
| 2024-05-23 | 130 | 128.2 | 126.4 | 130 | 0% | 0.985 | -0.001 | 0.006 | 10 | 0 |
| 2024-05-23 | 135 | 123.425 | 121.5 | 125.35 | 0% | 0.986 | -0.002 | 0.009 | 0 | 0 |
| 2024-05-23 | 140 | 118.625 | 116.65 | 120.6 | 0% | 0.984 | -0.004 | 0.019 | 2 | 0 |
| 2024-05-23 | 145 | 113.775 | 111.9 | 115.65 | 0% | 0.983 | -0.004 | 0.018 | 5 | 0 |
| 2024-05-23 | 150 | 108.95 | 107.05 | 110.85 | 0% | 0.982 | -0.005 | 0.021 | 16 | 0 |
| 2024-05-23 | 155 | 104.15 | 102.35 | 105.95 | 0% | 0.98 | -0.006 | 0.029 | 6 | 0 |
| 2024-05-23 | 160 | 99.2 | 97.4 | 101 | 0% | 0.941 | -0.021 | 0.198 | 4 | 0 |
| 2024-05-23 | 165 | 94.6 | 92.7 | 96.5 | 0% | 0.974 | -0.009 | 0.055 | 12 | 0 |
| 2024-05-23 | 170 | 89.85 | 87.95 | 91.75 | 0% | 0.97 | -0.01 | 0.072 | 10 | 0 |
| 2024-05-23 | 175 | 84.975 | 83.05 | 86.9 | 0% | 0.971 | -0.01 | 0.067 | 5 | 0 |
| 2024-05-23 | 180 | 80.15 | 78.3 | 82 | 0% | 0.97 | -0.011 | 0.07 | 10 | 0 |
| 2024-05-23 | 185 | 75.55 | 73.65 | 77.45 | 0% | 0.96 | -0.014 | 0.115 | 11 | 0 |
| 2024-05-23 | 190 | 70.775 | 68.85 | 72.7 | 0% | 0.957 | -0.015 | 0.129 | 3 | 0 |
| 2024-05-23 | 195 | 66.275 | 64.4 | 68.15 | -4.6% | 0.943 | -0.018 | 0.181 | 177 | 1 |
| 2024-05-23 | 200 | 61.6 | 59.75 | 63.45 | 0% | 0.935 | -0.019 | 0.209 | 59 | 0 |
| 2024-05-23 | 205 | 57.6 | 56.2 | 59 | 0% | 0.907 | -0.024 | 0.298 | 5 | 0 |
| 2024-05-23 | 210 | 52.65 | 50.85 | 54.45 | 0% | 0.905 | -0.024 | 0.305 | 13 | 0 |
| 2024-05-23 | 215 | 48.675 | 47.75 | 49.6 | 0% | 0.876 | -0.028 | 0.383 | 10 | 0 |
| 2024-05-23 | 220 | 43.975 | 42.75 | 45.2 | 0% | 0.865 | -0.029 | 0.412 | 40 | 0 |
| 2024-05-23 | 225 | 39.95 | 39.1 | 40.8 | 0% | 0.836 | -0.031 | 0.478 | 14 | 0 |
| 2024-05-23 | 230 | 35.9 | 35.05 | 36.75 | 0% | 0.807 | -0.033 | 0.536 | 149 | 0 |
| 2024-05-23 | 235 | 31.725 | 31.2 | 32.25 | 0% | 0.779 | -0.034 | 0.588 | 51 | 0 |
| 2024-05-23 | 240 | 28.2 | 27.5 | 28.9 | 0% | 0.738 | -0.036 | 0.65 | 84 | 1 |
| 2024-05-23 | 245 | 24.7 | 24 | 25.4 | 0% | 0.696 | -0.038 | 0.704 | 22 | 0 |
| 2024-05-23 | 250 | 21.15 | 20.7 | 21.6 | -18.5% | 0.652 | -0.038 | 0.748 | 581 | 8 |
| 2024-05-23 | 255 | 18.15 | 17.65 | 18.65 | -20.2% | 0.6 | -0.039 | 0.786 | 152 | 6 |
| 2024-05-23 | 260 | 15.25 | 14.9 | 15.6 | -21.3% | 0.549 | -0.038 | 0.808 | 413 | 41 |
| 2024-05-23 | 265 | 12.725 | 12.45 | 13 | -24.2% | 0.494 | -0.037 | 0.817 | 318 | 21 |
| 2024-05-23 | 270 | 10.5 | 10.2 | 10.8 | -21.1% | 0.439 | -0.036 | 0.81 | 773 | 60 |
| 2024-05-23 | 275 | 8.475 | 8.25 | 8.7 | -24.9% | 0.383 | -0.033 | 0.786 | 534 | 3 |
| 2024-05-23 | 280 | 6.825 | 6.6 | 7.05 | -29.4% | 0.33 | -0.031 | 0.746 | 2,043 | 45 |
| 2024-05-23 | 285 | 6.025 | 5.2 | 6.85 | -35.6% | 0.279 | -0.028 | 0.694 | 623 | 14 |
| 2024-05-23 | 290 | 4.95 | 4 | 5.9 | -33.5% | 0.233 | -0.025 | 0.633 | 1,704 | 89 |
| 2024-05-23 | 295 | 2.76 | 2.17 | 3.35 | -31.7% | 0.176 | -0.02 | 0.536 | 846 | 11 |
| 2024-05-23 | 300 | 2.555 | 2.36 | 2.75 | -33.8% | 0.158 | -0.019 | 0.5 | 2,115 | 57 |
| 2024-05-23 | 305 | 1.95 | 1.85 | 2.05 | 0% | 0.127 | -0.016 | 0.432 | 496 | 2 |
| 2024-05-23 | 310 | 1.52 | 1.3 | 1.74 | -29.7% | 0.109 | -0.015 | 0.388 | 1,376 | 5 |
| 2024-05-23 | 315 | 1.635 | 0.97 | 2.3 | 0% | 0.103 | -0.015 | 0.371 | 380 | 0 |
| 2024-05-23 | 320 | 1.525 | 0.72 | 2.33 | -32.6% | 0.069 | -0.01 | 0.274 | 1,204 | 34 |
| 2024-05-23 | 325 | 0.665 | 0.57 | 0.76 | -24.2% | 0.056 | -0.009 | 0.233 | 2,317 | 6 |
| 2024-05-23 | 330 | 1.02 | 0.23 | 1.81 | -49.5% | 0.041 | -0.007 | 0.182 | 4,266 | 25 |
| 2024-05-23 | 335 | 0.955 | 0.18 | 1.73 | 0% | 0.039 | -0.007 | 0.176 | 257 | 2 |
| 2024-05-23 | 340 | 0.865 | 0.14 | 1.59 | -23.1% | 0.031 | -0.006 | 0.146 | 211 | 3 |
| 2024-05-23 | 345 | 0.865 | 0.12 | 1.61 | -22.7% | 0.027 | -0.005 | 0.128 | 347 | 2 |
| 2024-05-23 | 350 | 0.815 | 0.1 | 1.53 | -19.4% | 0.023 | -0.005 | 0.112 | 709 | 93 |
| 2024-05-23 | 360 | 0.775 | 0.1 | 1.45 | +4% | 0.02 | -0.004 | 0.099 | 577 | 2 |
| 2024-05-23 | 370 | 0.735 | 0.05 | 1.42 | +5.9% | 0.014 | -0.003 | 0.073 | 288 | 2 |
| 2024-05-23 | 380 | 0.71 | 0.04 | 1.38 | 0% | 0.037 | -0.009 | 0.169 | 161 | 0 |
| 2024-05-23 | 390 | 0.69 | 0.02 | 1.36 | 0% | 0.011 | -0.003 | 0.059 | 168 | 2 |
| 2024-05-23 | 400 | 0.105 | 0.01 | 0.2 | 0% | 0.008 | -0.002 | 0.044 | 360 | 0 |
| 2024-05-23 | 410 | 0.055 | 0.01 | 0.1 | 0% | 0.004 | -0.001 | 0.026 | 560 | 0 |
| 2024-05-23 | 420 | 0.13 | 0 | 0.26 | 0% | 0 | 0 | 0 | 39 | 0 |
| 2024-05-23 | 430 | 0.665 | 0.03 | 1.3 | 0% | 0.029 | -0.009 | 0.139 | 46 | 0 |
| 2024-05-23 | 440 | 0.045 | 0.01 | 0.08 | 0% | 0.003 | -0.001 | 0.021 | 209 | 0 |
