| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.34 | 203 | 323 | 24,711 | 23,479 | 112 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 120 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 499 | 0 |
| 2024-05-21 | 125 | 0.1 | 0.01 | 0.19 | 0% | -0.002 | -0.001 | 0.012 | 222 | 2 |
| 2024-05-21 | 130 | 0.225 | 0.02 | 0.43 | 0% | -0.003 | -0.001 | 0.019 | 213 | 2 |
| 2024-05-21 | 135 | 0.23 | 0.02 | 0.44 | 0% | -0.003 | -0.001 | 0.018 | 142 | 2 |
| 2024-05-21 | 140 | 0.69 | 0.03 | 1.35 | 0% | -0.018 | -0.008 | 0.097 | 566 | 0 |
| 2024-05-21 | 145 | 0.29 | 0.03 | 0.55 | 0% | -0.007 | -0.003 | 0.044 | 41 | 2 |
| 2024-05-21 | 150 | 0.97 | 0.04 | 1.9 | 0% | -0.026 | -0.01 | 0.129 | 426 | 0 |
| 2024-05-21 | 155 | 0.305 | 0.07 | 0.54 | +37.5% | -0.009 | -0.003 | 0.053 | 80 | 2 |
| 2024-05-21 | 160 | 0.44 | 0.09 | 0.79 | -3.6% | -0.011 | -0.004 | 0.063 | 215 | 2 |
| 2024-05-21 | 165 | 0.385 | 0.11 | 0.66 | +11.1% | -0.013 | -0.004 | 0.071 | 188 | 2 |
| 2024-05-21 | 170 | 0.34 | 0.14 | 0.54 | +2.8% | -0.016 | -0.005 | 0.085 | 153 | 2 |
| 2024-05-21 | 175 | 0.53 | 0.17 | 0.89 | +7.3% | -0.019 | -0.005 | 0.099 | 384 | 2 |
| 2024-05-21 | 180 | 0.39 | 0.19 | 0.59 | +11.6% | -0.021 | -0.006 | 0.11 | 275 | 27 |
| 2024-05-21 | 185 | 0.57 | 0.29 | 0.85 | 0% | -0.026 | -0.006 | 0.128 | 66 | 0 |
| 2024-05-21 | 190 | 0.615 | 0.42 | 0.81 | +2.9% | -0.032 | -0.007 | 0.154 | 122 | 27 |
| 2024-05-21 | 195 | 0.76 | 0.57 | 0.95 | -3.6% | -0.036 | -0.008 | 0.171 | 64 | 4 |
| 2024-05-21 | 200 | 0.965 | 0.88 | 1.05 | +1% | -0.044 | -0.009 | 0.2 | 590 | 51 |
| 2024-05-21 | 205 | 1.23 | 1.11 | 1.35 | 0% | -0.054 | -0.01 | 0.236 | 187 | 4 |
| 2024-05-21 | 210 | 1.385 | 1.24 | 1.53 | +4.3% | -0.065 | -0.011 | 0.273 | 582 | 54 |
| 2024-05-21 | 215 | 1.7 | 1.55 | 1.85 | 0% | -0.077 | -0.012 | 0.31 | 304 | 0 |
| 2024-05-21 | 220 | 2.175 | 2.11 | 2.24 | 0% | -0.096 | -0.014 | 0.365 | 458 | 0 |
| 2024-05-21 | 225 | 2.645 | 2.58 | 2.71 | 0% | -0.114 | -0.015 | 0.414 | 1,351 | 4 |
| 2024-05-21 | 230 | 3.275 | 3.1 | 3.45 | +4% | -0.136 | -0.016 | 0.468 | 722 | 6 |
| 2024-05-21 | 235 | 3.875 | 3.8 | 3.95 | 0% | -0.164 | -0.018 | 0.529 | 1,702 | 10 |
| 2024-05-21 | 240 | 4.8 | 4.6 | 5 | 0% | -0.197 | -0.019 | 0.593 | 2,109 | 6 |
| 2024-05-21 | 245 | 5.725 | 5.6 | 5.85 | 0% | -0.232 | -0.02 | 0.651 | 441 | 11 |
| 2024-05-21 | 250 | 6.925 | 6.8 | 7.05 | +6.9% | -0.273 | -0.021 | 0.708 | 1,058 | 4 |
| 2024-05-21 | 255 | 8.675 | 8.25 | 9.1 | 0% | -0.319 | -0.022 | 0.759 | 1,214 | 5 |
| 2024-05-21 | 260 | 10.125 | 9.95 | 10.3 | +2.6% | -0.37 | -0.022 | 0.8 | 1,015 | 5 |
| 2024-05-21 | 265 | 11.55 | 10.85 | 12.25 | +16.3% | -0.425 | -0.021 | 0.827 | 803 | 86 |
| 2024-05-21 | 270 | 14.525 | 14.2 | 14.85 | +4% | -0.484 | -0.021 | 0.835 | 1,687 | 1 |
| 2024-05-21 | 275 | 17.075 | 16.75 | 17.4 | 0% | -0.543 | -0.02 | 0.828 | 494 | 0 |
| 2024-05-21 | 280 | 19.825 | 18.6 | 21.05 | 0% | -0.609 | -0.018 | 0.791 | 1,910 | 0 |
| 2024-05-21 | 285 | 22.825 | 21.85 | 23.8 | 0% | -0.686 | -0.015 | 0.711 | 571 | 0 |
| 2024-05-21 | 290 | 26.8 | 25.5 | 28.1 | 0% | -0.729 | -0.013 | 0.666 | 922 | 0 |
| 2024-05-21 | 295 | 31.525 | 30.35 | 32.7 | 0% | -0.761 | -0.013 | 0.616 | 612 | 0 |
| 2024-05-21 | 300 | 35.65 | 34.2 | 37.1 | 0% | -0.812 | -0.011 | 0.522 | 601 | 0 |
| 2024-05-21 | 305 | 40.5 | 38.6 | 42.4 | 0% | -0.826 | -0.011 | 0.497 | 158 | 0 |
| 2024-05-21 | 310 | 45.325 | 43.35 | 47.3 | 0% | -0.854 | -0.01 | 0.43 | 277 | 0 |
| 2024-05-21 | 315 | 50.275 | 48.25 | 52.3 | 0% | -0.862 | -0.011 | 0.415 | 5 | 0 |
| 2024-05-21 | 320 | 55.225 | 53.2 | 57.25 | 0% | -0.869 | -0.011 | 0.402 | 39 | 0 |
| 2024-05-21 | 325 | 60.2 | 58.2 | 62.2 | 0% | -0.874 | -0.011 | 0.391 | 0 | 0 |
| 2024-05-21 | 330 | 65.325 | 63.5 | 67.15 | 0% | -0.875 | -0.012 | 0.389 | 0 | 0 |
| 2024-05-21 | 335 | 70.2 | 68.2 | 72.2 | 0% | -0.887 | -0.012 | 0.357 | 11 | 0 |
| 2024-05-21 | 340 | 75.175 | 73.2 | 77.15 | 0% | -0.891 | -0.012 | 0.349 | 0 | 0 |
| 2024-05-21 | 345 | 80.2 | 78.2 | 82.2 | 0% | -0.893 | -0.012 | 0.345 | 0 | 0 |
| 2024-05-21 | 350 | 85.275 | 83.35 | 87.2 | 0% | -0.892 | -0.013 | 0.344 | 0 | 0 |
| 2024-05-21 | 360 | 95.175 | 93.15 | 97.2 | 0% | -0.9 | -0.013 | 0.329 | 0 | 0 |
| 2024-05-21 | 370 | 105.175 | 103.15 | 107.2 | 0% | -0.903 | -0.014 | 0.321 | 0 | 0 |
| 2024-05-21 | 380 | 115.125 | 113.1 | 117.15 | 0% | -0.907 | -0.014 | 0.312 | 0 | 0 |
| 2024-05-21 | 390 | 125.125 | 123.1 | 127.15 | 0% | -0.909 | -0.015 | 0.306 | 0 | 0 |
| 2024-05-21 | 400 | 135.125 | 133.1 | 137.15 | 0% | -0.911 | -0.015 | 0.301 | 0 | 0 |
| 2024-05-21 | 410 | 145.075 | 143.05 | 147.1 | 0% | -0.917 | -0.015 | 0.285 | 0 | 0 |
| 2024-05-21 | 420 | 155.075 | 153.05 | 157.1 | 0% | -0.918 | -0.016 | 0.282 | 0 | 0 |
| 2024-05-21 | 430 | 165.075 | 163.05 | 167.1 | 0% | -0.919 | -0.016 | 0.279 | 0 | 0 |
| 2024-05-21 | 440 | 175.025 | 173 | 177.05 | 0% | -0.921 | -0.016 | 0.274 | 0 | 0 |
