| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 93.62 | 3,245 | 969 | 5,412 | 7,508 | 162 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 220 | 140.95 | 137 | 144.9 | 0% | 0.943 | -7.338 | 0.022 | 1 | 0 |
| 2024-05-22 | 230 | 131.025 | 127.1 | 134.95 | 0% | 0.938 | -7.274 | 0.023 | 14 | 0 |
| 2024-05-22 | 240 | 120.9 | 117 | 124.8 | 0% | 0.935 | -6.913 | 0.024 | 3 | 0 |
| 2024-05-22 | 250 | 111.075 | 107.15 | 115 | 0% | 0.927 | -7.03 | 0.026 | 0 | 0 |
| 2024-05-22 | 255 | 106.05 | 102.1 | 110 | 0% | 0.924 | -6.943 | 0.027 | 0 | 0 |
| 2024-05-22 | 260 | 100.725 | 97.05 | 104.4 | 0% | 0.929 | -6.039 | 0.026 | 0 | 0 |
| 2024-05-22 | 265 | 95.9 | 92.05 | 99.75 | 0% | 0.921 | -6.428 | 0.028 | 0 | 0 |
| 2024-05-22 | 270 | 90.925 | 87.2 | 94.65 | 0% | 0.919 | -6.203 | 0.028 | 0 | 0 |
| 2024-05-22 | 275 | 86 | 82 | 90 | 0% | 0.91 | -6.55 | 0.031 | 0 | 0 |
| 2024-05-22 | 280 | 81.025 | 77 | 85.05 | 0% | 0.905 | -6.501 | 0.032 | 0 | 0 |
| 2024-05-22 | 285 | 76.025 | 72.1 | 79.95 | 0% | 0.902 | -6.263 | 0.033 | 0 | 0 |
| 2024-05-22 | 290 | 71.075 | 67.1 | 75.05 | 0% | 0.895 | -6.258 | 0.034 | 0 | 0 |
| 2024-05-22 | 295 | 65.975 | 62 | 69.95 | 0% | 0.891 | -6.011 | 0.035 | 0 | 0 |
| 2024-05-22 | 300 | 61.05 | 57.25 | 64.85 | 0% | 0.887 | -5.761 | 0.036 | 20 | 0 |
| 2024-05-22 | 305 | 56.025 | 52.05 | 60 | 0% | 0.877 | -5.78 | 0.038 | 0 | 0 |
| 2024-05-22 | 310 | 51.125 | 47.15 | 55.1 | 0% | 0.868 | -5.724 | 0.041 | 4 | 0 |
| 2024-05-22 | 312.5 | 48.525 | 44.5 | 52.55 | 0% | 0.864 | -5.586 | 0.041 | 0 | 0 |
| 2024-05-22 | 315 | 45.9 | 42 | 49.8 | 0% | 0.865 | -5.242 | 0.041 | 12 | 0 |
| 2024-05-22 | 317.5 | 43.35 | 39.1 | 47.6 | 0% | 0.854 | -5.454 | 0.043 | 0 | 0 |
| 2024-05-22 | 320 | 41.075 | 37 | 45.15 | 0% | 0.848 | -5.404 | 0.044 | 2 | 0 |
| 2024-05-22 | 322.5 | 38.425 | 34.2 | 42.65 | 0% | 0.842 | -5.3 | 0.046 | 0 | 0 |
| 2024-05-22 | 325 | 35.9 | 32.05 | 39.75 | 0% | 0.844 | -4.816 | 0.045 | 2 | 0 |
| 2024-05-22 | 327.5 | 32.725 | 29.25 | 36.2 | 0% | 0.866 | -3.671 | 0.041 | 0 | 0 |
| 2024-05-22 | 330 | 31.15 | 27.05 | 35.25 | -22.4% | 0.82 | -5.042 | 0.05 | 11 | 30 |
| 2024-05-22 | 332.5 | 28.55 | 24.75 | 32.35 | 0% | 0.82 | -4.568 | 0.05 | 0 | 0 |
| 2024-05-22 | 335 | 26.15 | 22.25 | 30.05 | 0% | 0.807 | -4.607 | 0.052 | 7 | 0 |
| 2024-05-22 | 337.5 | 23.825 | 20 | 27.65 | 0% | 0.795 | -4.544 | 0.054 | 0 | 0 |
| 2024-05-22 | 340 | 21.5 | 17.55 | 25.45 | 0% | 0.776 | -4.616 | 0.057 | 3 | 1 |
| 2024-05-22 | 342.5 | 19.55 | 18.1 | 21 | 0% | 0.902 | -1.366 | 0.033 | 3 | 0 |
| 2024-05-22 | 345 | 17.85 | 15.75 | 19.95 | 0% | 0.838 | -2.173 | 0.046 | 9 | 0 |
| 2024-05-22 | 347.5 | 16.3 | 14.25 | 18.35 | 0% | 0.886 | -1.191 | 0.036 | 4 | 1 |
| 2024-05-22 | 350 | 13.55 | 12.3 | 14.8 | -31.9% | 0.769 | -2.495 | 0.058 | 32 | 2 |
| 2024-05-22 | 352.5 | 12.9 | 9.9 | 15.9 | 0% | 0.812 | -1.421 | 0.051 | 6 | 16 |
| 2024-05-22 | 355 | 10.125 | 9.55 | 10.7 | 0% | 0.66 | -3.032 | 0.069 | 31 | 0 |
| 2024-05-22 | 357.5 | 8.675 | 8.2 | 9.15 | 0% | 0.601 | -3.233 | 0.073 | 32 | 24 |
| 2024-05-22 | 360 | 7.425 | 7.05 | 7.8 | -24% | 0.54 | -3.473 | 0.075 | 110 | 76 |
| 2024-05-22 | 362.5 | 6.35 | 6 | 6.7 | -27.4% | 0.482 | -3.385 | 0.075 | 24 | 33 |
| 2024-05-22 | 365 | 5.25 | 5 | 5.5 | -32.3% | 0.427 | -3.462 | 0.074 | 69 | 1,254 |
| 2024-05-22 | 367.5 | 3.225 | 1.15 | 5.3 | -35.5% | 0.361 | -3.057 | 0.071 | 66 | 39 |
| 2024-05-22 | 370 | 2.975 | 1.9 | 4.05 | -28.4% | 0.319 | -3.111 | 0.068 | 242 | 161 |
| 2024-05-22 | 372.5 | 2.075 | 0.6 | 3.55 | -30.4% | 0.274 | -2.943 | 0.063 | 86 | 139 |
| 2024-05-22 | 375 | 1.755 | 0.41 | 3.1 | -29.7% | 0.229 | -2.66 | 0.057 | 360 | 152 |
| 2024-05-22 | 377.5 | 1.145 | 0.07 | 2.22 | -31.5% | 0.189 | -2.377 | 0.051 | 33 | 117 |
| 2024-05-22 | 380 | 1.15 | 0.7 | 1.6 | -29.6% | 0.165 | -2.261 | 0.047 | 386 | 310 |
| 2024-05-22 | 382.5 | 0.885 | 0.02 | 1.75 | -42.8% | 0.12 | -1.719 | 0.038 | 40 | 89 |
| 2024-05-22 | 385 | 0.91 | 0.81 | 1.01 | -32.3% | 0.103 | -1.606 | 0.034 | 296 | 100 |
| 2024-05-22 | 387.5 | 0.67 | 0.08 | 1.26 | -39.8% | 0.082 | -1.35 | 0.029 | 185 | 51 |
| 2024-05-22 | 390 | 0.48 | 0.28 | 0.68 | -37.2% | 0.069 | -1.208 | 0.025 | 396 | 173 |
| 2024-05-22 | 392.5 | 0.495 | 0.37 | 0.62 | -55.6% | 0.061 | -1.157 | 0.023 | 5 | 51 |
| 2024-05-22 | 395 | 0.385 | 0.3 | 0.47 | -35.2% | 0.046 | -0.909 | 0.018 | 287 | 46 |
| 2024-05-22 | 397.5 | 0.34 | 0.16 | 0.52 | 0% | 0.043 | -0.905 | 0.017 | 3 | 0 |
| 2024-05-22 | 400 | 0.175 | 0.05 | 0.3 | -31.4% | 0.032 | -0.703 | 0.014 | 407 | 270 |
| 2024-05-22 | 402.5 | 0.24 | 0.05 | 0.43 | 0% | 0.031 | -0.713 | 0.013 | 10 | 0 |
| 2024-05-22 | 405 | 0.32 | 0 | 0.64 | -25% | 0.021 | -0.499 | 0.009 | 153 | 29 |
| 2024-05-22 | 407.5 | 0.165 | 0.01 | 0.32 | -51.9% | 0.018 | -0.451 | 0.008 | 5 | 4 |
| 2024-05-22 | 410 | 0.125 | 0.07 | 0.18 | -31.6% | 0.017 | -0.455 | 0.008 | 836 | 53 |
| 2024-05-22 | 412.5 | 0.14 | 0 | 0.28 | -40% | 0.013 | -0.342 | 0.006 | 2 | 2 |
| 2024-05-22 | 415 | 0.19 | 0.05 | 0.33 | -54.6% | 0.008 | -0.213 | 0.004 | 124 | 6 |
| 2024-05-22 | 417.5 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 420 | 0.06 | 0.01 | 0.11 | -27.3% | 0.01 | -0.319 | 0.005 | 118 | 2 |
| 2024-05-22 | 422.5 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 425 | 0.125 | 0 | 0.25 | -21.1% | 0.016 | -0.538 | 0.008 | 134 | 2 |
| 2024-05-22 | 430 | 0.04 | 0 | 0.08 | -37.5% | 0.006 | -0.222 | 0.003 | 94 | 1 |
| 2024-05-22 | 435 | 2.075 | 0 | 4.15 | 0% | 0 | 0 | 0 | 54 | 0 |
| 2024-05-22 | 440 | 0.495 | 0 | 0.99 | 0% | 0 | 0 | 0 | 109 | 0 |
| 2024-05-22 | 445 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 62 | 0 |
| 2024-05-22 | 450 | 0.185 | 0 | 0.37 | -97.7% | 0.006 | -0.27 | 0.003 | 74 | 5 |
| 2024-05-22 | 455 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 173 | 0 |
| 2024-05-22 | 460 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-05-22 | 465 | 1.28 | 0 | 2.56 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-22 | 470 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-22 | 475 | 1.28 | 0 | 2.56 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-22 | 480 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-22 | 485 | 1.265 | 0 | 2.53 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 490 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 495 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 500 | 0.185 | 0 | 0.37 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-22 | 505 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-22 | 510 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 515 | 1.26 | 0 | 2.52 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 520 | 0.225 | 0 | 0.45 | 0% | 0.001 | -0.064 | 0.001 | 63 | 6 |
