| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.88 | 278 | 48 | 5,827 | 3,265 | 112 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 125 | 0.685 | 0.3 | 1.07 | 0% | -0.016 | -0.003 | 0.134 | 82 | 0 |
| 2024-05-23 | 130 | 0.84 | 0.38 | 1.3 | 0% | -0.02 | -0.004 | 0.158 | 268 | 0 |
| 2024-05-23 | 135 | 1.21 | 0.62 | 1.8 | 0% | -0.022 | -0.004 | 0.171 | 22 | 10 |
| 2024-05-23 | 140 | 1.445 | 0.57 | 2.32 | 0% | -0.031 | -0.005 | 0.233 | 25 | 0 |
| 2024-05-23 | 145 | 1.09 | 0.68 | 1.5 | 0% | -0.027 | -0.004 | 0.206 | 78 | 1 |
| 2024-05-23 | 150 | 1.34 | 1.08 | 1.6 | 0% | -0.033 | -0.005 | 0.242 | 28 | 1 |
| 2024-05-23 | 155 | 1.5 | 0.95 | 2.05 | 0% | -0.037 | -0.005 | 0.267 | 11 | 0 |
| 2024-05-23 | 160 | 1.68 | 1.16 | 2.2 | 0% | -0.042 | -0.006 | 0.295 | 17 | 0 |
| 2024-05-23 | 165 | 2.2 | 1.9 | 2.5 | 0% | -0.053 | -0.007 | 0.352 | 28 | 0 |
| 2024-05-23 | 170 | 2.535 | 2.18 | 2.89 | 0% | -0.06 | -0.007 | 0.392 | 37 | 0 |
| 2024-05-23 | 175 | 3.735 | 2.52 | 4.95 | 0% | -0.064 | -0.007 | 0.409 | 45 | 1 |
| 2024-05-23 | 180 | 3.74 | 2.88 | 4.6 | 0% | -0.084 | -0.009 | 0.503 | 20 | 0 |
| 2024-05-23 | 185 | 4.025 | 3.35 | 4.7 | 0% | -0.086 | -0.009 | 0.515 | 52 | 1 |
| 2024-05-23 | 190 | 4.475 | 3.75 | 5.2 | 0% | -0.102 | -0.01 | 0.584 | 18 | 0 |
| 2024-05-23 | 195 | 4.625 | 4.3 | 4.95 | 0% | -0.11 | -0.01 | 0.614 | 16 | 0 |
| 2024-05-23 | 200 | 5.25 | 4.9 | 5.6 | 0% | -0.124 | -0.01 | 0.668 | 174 | 0 |
| 2024-05-23 | 205 | 5.925 | 5.5 | 6.35 | 0% | -0.139 | -0.011 | 0.722 | 17 | 0 |
| 2024-05-23 | 210 | 6.675 | 6.3 | 7.05 | 0% | -0.156 | -0.011 | 0.778 | 52 | 0 |
| 2024-05-23 | 215 | 8 | 7.1 | 8.9 | 0% | -0.172 | -0.011 | 0.83 | 43 | 10 |
| 2024-05-23 | 220 | 8.55 | 8.05 | 9.05 | 0% | -0.194 | -0.012 | 0.894 | 40 | 2 |
| 2024-05-23 | 225 | 9.6 | 9.05 | 10.15 | 0% | -0.215 | -0.012 | 0.946 | 124 | 1 |
| 2024-05-23 | 230 | 10.725 | 10.2 | 11.25 | 0% | -0.239 | -0.013 | 1.004 | 65 | 6 |
| 2024-05-23 | 235 | 12.025 | 11.45 | 12.6 | 0% | -0.265 | -0.013 | 1.056 | 73 | 1 |
| 2024-05-23 | 240 | 13.475 | 12.9 | 14.05 | 0% | -0.291 | -0.013 | 1.102 | 68 | 1 |
| 2024-05-23 | 245 | 15.5 | 14.5 | 16.5 | +15% | -0.321 | -0.013 | 1.145 | 18 | 2 |
| 2024-05-23 | 250 | 17.125 | 16.25 | 18 | 0% | -0.353 | -0.012 | 1.183 | 590 | 1 |
| 2024-05-23 | 255 | 19.2 | 18.15 | 20.25 | 0% | -0.386 | -0.013 | 1.216 | 22 | 0 |
| 2024-05-23 | 260 | 20.375 | 19.4 | 21.35 | 0% | -0.421 | -0.012 | 1.234 | 67 | 9 |
| 2024-05-23 | 265 | 23.15 | 22.2 | 24.1 | 0% | -0.46 | -0.012 | 1.24 | 58 | 0 |
| 2024-05-23 | 270 | 25.475 | 24.95 | 26 | 0% | -0.496 | -0.011 | 1.242 | 124 | 0 |
| 2024-05-23 | 275 | 27.975 | 27.5 | 28.45 | 0% | -0.534 | -0.01 | 1.232 | 354 | 0 |
| 2024-05-23 | 280 | 30.9 | 30.3 | 31.5 | 0% | -0.586 | -0.01 | 1.174 | 74 | 0 |
| 2024-05-23 | 285 | 34 | 33.4 | 34.6 | 0% | -0.62 | -0.009 | 1.148 | 79 | 0 |
| 2024-05-23 | 290 | 36.8 | 35.65 | 37.95 | 0% | -0.687 | -0.007 | 1.024 | 105 | 0 |
| 2024-05-23 | 295 | 40.775 | 39.45 | 42.1 | 0% | -0.721 | -0.007 | 0.958 | 66 | 0 |
| 2024-05-23 | 300 | 44.45 | 43.55 | 45.35 | 0% | -0.773 | -0.006 | 0.834 | 247 | 0 |
| 2024-05-23 | 305 | 48.95 | 48.2 | 49.7 | 0% | -0.805 | -0.005 | 0.744 | 9 | 0 |
| 2024-05-23 | 310 | 53.825 | 51.7 | 55.95 | 0% | -0.814 | -0.005 | 0.726 | 8 | 1 |
| 2024-05-23 | 315 | 58.5 | 56 | 61 | 0% | -0.828 | -0.005 | 0.686 | 16 | 0 |
| 2024-05-23 | 320 | 63.5 | 61 | 66 | 0% | -0.833 | -0.005 | 0.674 | 4 | 0 |
| 2024-05-23 | 325 | 68.225 | 66 | 70.45 | 0% | -0.842 | -0.005 | 0.653 | 17 | 0 |
| 2024-05-23 | 330 | 73.325 | 71.15 | 75.5 | 0% | -0.844 | -0.005 | 0.648 | 3 | 0 |
| 2024-05-23 | 335 | 78.25 | 76 | 80.5 | 0% | -0.848 | -0.005 | 0.636 | 0 | 0 |
| 2024-05-23 | 340 | 83.25 | 81 | 85.5 | 0% | -0.851 | -0.005 | 0.628 | 0 | 0 |
| 2024-05-23 | 345 | 88.25 | 86 | 90.5 | 0% | -0.853 | -0.006 | 0.622 | 0 | 0 |
| 2024-05-23 | 350 | 93.25 | 91 | 95.5 | 0% | -0.856 | -0.006 | 0.616 | 1 | 0 |
| 2024-05-23 | 360 | 103.25 | 101 | 105.5 | 0% | -0.859 | -0.006 | 0.605 | 0 | 0 |
| 2024-05-23 | 370 | 113.25 | 111 | 115.5 | 0% | -0.863 | -0.006 | 0.596 | 0 | 0 |
| 2024-05-23 | 380 | 123.25 | 121 | 125.5 | 0% | -0.865 | -0.007 | 0.588 | 0 | 0 |
| 2024-05-23 | 390 | 133.25 | 131 | 135.5 | 0% | -0.902 | -0.006 | 0.432 | 0 | 0 |
| 2024-05-23 | 400 | 143.3 | 141.1 | 145.5 | 0% | -0.903 | -0.006 | 0.429 | 0 | 0 |
| 2024-05-23 | 410 | 153.25 | 151 | 155.5 | 0% | -0.905 | -0.006 | 0.424 | 0 | 0 |
| 2024-05-23 | 420 | 163.25 | 161 | 165.5 | 0% | -0.907 | -0.006 | 0.414 | 0 | 0 |
| 2024-05-23 | 430 | 173.25 | 171 | 175.5 | 0% | -0.908 | -0.007 | 0.411 | 0 | 0 |
| 2024-05-23 | 440 | 183.25 | 181 | 185.5 | 0% | -0.909 | -0.007 | 0.409 | 0 | 0 |
| 2024-05-23 | 450 | 193.25 | 191 | 195.5 | 0% | -0.91 | -0.007 | 0.407 | 0 | 0 |
