| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 104.64 | 879 | 1,339 | 5,582 | 3,240 | 220 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 220 | 145.75 | 141.5 | 150 | 0% | 0.993 | -0.12 | 0.011 | 0 | 0 |
| 2024-05-21 | 230 | 135.875 | 131.55 | 140.2 | 0% | 0.989 | -0.158 | 0.017 | 0 | 0 |
| 2024-05-21 | 240 | 126.15 | 122.1 | 130.2 | 0% | 0.981 | -0.233 | 0.026 | 0 | 0 |
| 2024-05-21 | 242.5 | 123.45 | 119.1 | 127.8 | 0% | 0.986 | -0.175 | 0.02 | 0 | 0 |
| 2024-05-21 | 245 | 121.3 | 117.3 | 125.3 | 0% | 0.977 | -0.269 | 0.031 | 0 | 0 |
| 2024-05-21 | 247.5 | 118.525 | 114.2 | 122.85 | 0% | 0.984 | -0.194 | 0.024 | 0 | 0 |
| 2024-05-21 | 250 | 116.35 | 112.35 | 120.35 | 0% | 0.975 | -0.278 | 0.034 | 0 | 0 |
| 2024-05-21 | 252.5 | 113.8 | 109.75 | 117.85 | 0% | 0.976 | -0.264 | 0.033 | 0 | 0 |
| 2024-05-21 | 255 | 111.425 | 107.45 | 115.4 | 0% | 0.972 | -0.293 | 0.037 | 0 | 0 |
| 2024-05-21 | 257.5 | 108.825 | 104.75 | 112.9 | 0% | 0.974 | -0.267 | 0.035 | 0 | 0 |
| 2024-05-21 | 260 | 106.4 | 102.35 | 110.45 | 0% | 0.972 | -0.284 | 0.037 | 2 | 0 |
| 2024-05-21 | 262.5 | 103.85 | 99.7 | 108 | 0% | 0.973 | -0.27 | 0.036 | 0 | 0 |
| 2024-05-21 | 265 | 101.4 | 97.25 | 105.55 | 0% | 0.971 | -0.28 | 0.038 | 0 | 0 |
| 2024-05-21 | 267.5 | 98.9 | 94.8 | 103 | 0% | 0.97 | -0.278 | 0.039 | 0 | 0 |
| 2024-05-21 | 270 | 96.65 | 92.65 | 100.65 | 0% | 0.963 | -0.332 | 0.046 | 0 | 0 |
| 2024-05-21 | 272.5 | 94.2 | 90.15 | 98.25 | 0% | 0.961 | -0.34 | 0.049 | 0 | 0 |
| 2024-05-21 | 275 | 91.775 | 87.75 | 95.8 | 0% | 0.958 | -0.353 | 0.051 | 0 | 0 |
| 2024-05-21 | 277.5 | 89.225 | 85.05 | 93.4 | 0% | 0.958 | -0.34 | 0.051 | 0 | 0 |
| 2024-05-21 | 280 | 86.825 | 82.7 | 90.95 | 0% | 0.955 | -0.358 | 0.054 | 1 | 0 |
| 2024-05-21 | 282.5 | 84.575 | 80.6 | 88.55 | 0% | 0.948 | -0.403 | 0.061 | 0 | 0 |
| 2024-05-21 | 285 | 81.85 | 77.95 | 85.75 | 0% | 0.952 | -0.357 | 0.057 | 0 | 0 |
| 2024-05-21 | 287.5 | 79.875 | 75.85 | 83.9 | 0% | 0.938 | -0.449 | 0.07 | 0 | 0 |
| 2024-05-21 | 290 | 77.575 | 73.55 | 81.6 | 0% | 0.932 | -0.479 | 0.075 | 2 | 0 |
| 2024-05-21 | 292.5 | 75.1 | 71.25 | 78.95 | 0% | 0.93 | -0.479 | 0.077 | 0 | 0 |
| 2024-05-21 | 295 | 72.975 | 68.95 | 77 | 0% | 0.919 | -0.532 | 0.086 | 0 | 0 |
| 2024-05-21 | 297.5 | 70.575 | 66.45 | 74.7 | 0% | 0.915 | -0.542 | 0.089 | 0 | 0 |
| 2024-05-21 | 300 | 68.4 | 64.25 | 72.55 | 0% | 0.906 | -0.583 | 0.096 | 14 | 0 |
| 2024-05-21 | 302.5 | 66.275 | 62.25 | 70.3 | 0% | 0.896 | -0.627 | 0.103 | 0 | 0 |
| 2024-05-21 | 305 | 64.15 | 62 | 66.3 | 0% | 0.886 | -0.667 | 0.11 | 0 | 0 |
| 2024-05-21 | 307.5 | 62.45 | 60 | 64.9 | 0% | 0.87 | -0.754 | 0.122 | 0 | 0 |
| 2024-05-21 | 310 | 59.4 | 57.75 | 61.05 | 0% | 0.875 | -0.681 | 0.118 | 19 | 0 |
| 2024-05-21 | 312.5 | 57.625 | 54.75 | 60.5 | 0% | 0.859 | -0.753 | 0.128 | 0 | 0 |
| 2024-05-21 | 315 | 55.45 | 54.2 | 56.7 | 0% | 0.85 | -0.777 | 0.134 | 0 | 0 |
| 2024-05-21 | 317.5 | 53.6 | 51.6 | 55.6 | 0% | 0.835 | -0.831 | 0.142 | 0 | 0 |
| 2024-05-21 | 320 | 51.825 | 49.95 | 53.7 | 0% | 0.82 | -0.887 | 0.15 | 1 | 0 |
| 2024-05-21 | 322.5 | 49.65 | 47.85 | 51.45 | 0% | 0.81 | -0.901 | 0.155 | 0 | 0 |
| 2024-05-21 | 325 | 47.675 | 46.35 | 49 | 0% | 0.798 | -0.93 | 0.162 | 0 | 0 |
| 2024-05-21 | 327.5 | 46.025 | 44.9 | 47.15 | 0% | 0.781 | -0.983 | 0.169 | 0 | 0 |
| 2024-05-21 | 330 | 43.85 | 42.55 | 45.15 | 0% | 0.771 | -0.988 | 0.174 | 2 | 1 |
| 2024-05-21 | 332.5 | 42.45 | 40.9 | 44 | 0% | 0.752 | -1.05 | 0.181 | 0 | 0 |
| 2024-05-21 | 335 | 41.025 | 39.2 | 42.85 | 0% | 0.735 | -1.103 | 0.188 | 0 | 0 |
| 2024-05-21 | 337.5 | 39.325 | 38 | 40.65 | 0% | 0.719 | -1.131 | 0.193 | 0 | 0 |
| 2024-05-21 | 340 | 38.025 | 37.15 | 38.9 | 0% | 0.702 | -1.181 | 0.199 | 5 | 0 |
| 2024-05-21 | 342.5 | 35.775 | 34.45 | 37.1 | 0% | 0.69 | -1.164 | 0.203 | 3 | 0 |
| 2024-05-21 | 345 | 34.725 | 33.05 | 36.4 | 0% | 0.671 | -1.22 | 0.208 | 1 | 0 |
| 2024-05-21 | 347.5 | 33 | 31.8 | 34.2 | 0% | 0.653 | -1.265 | 0.212 | 2 | 1 |
| 2024-05-21 | 350 | 32.025 | 31.3 | 32.75 | 0% | 0.637 | -1.277 | 0.215 | 34 | 0 |
| 2024-05-21 | 352.5 | 30.7 | 30.05 | 31.35 | 0% | 0.62 | -1.299 | 0.218 | 0 | 0 |
| 2024-05-21 | 355 | 29.425 | 28.8 | 30.05 | 0% | 0.604 | -1.319 | 0.221 | 22 | 1 |
| 2024-05-21 | 357.5 | 27.75 | 26.6 | 28.9 | 0% | 0.588 | -1.312 | 0.223 | 1 | 0 |
| 2024-05-21 | 360 | 27.2 | 26.7 | 27.7 | 0% | 0.571 | -1.363 | 0.225 | 51 | 0 |
| 2024-05-21 | 362.5 | 25.9 | 25.6 | 26.2 | -1.1% | 0.555 | -1.373 | 0.227 | 13 | 41 |
| 2024-05-21 | 365 | 24.825 | 24.45 | 25.2 | -5.6% | 0.538 | -1.383 | 0.228 | 125 | 46 |
| 2024-05-21 | 367.5 | 23.75 | 23.4 | 24.1 | -5.4% | 0.522 | -1.391 | 0.228 | 46 | 13 |
| 2024-05-21 | 370 | 22.65 | 22.35 | 22.95 | -3.1% | 0.506 | -1.391 | 0.229 | 33 | 6 |
| 2024-05-21 | 372.5 | 21.575 | 21.05 | 22.1 | 0% | 0.49 | -1.39 | 0.229 | 6 | 0 |
| 2024-05-21 | 375 | 20.675 | 20.25 | 21.1 | +0.9% | 0.475 | -1.394 | 0.228 | 33 | 14 |
| 2024-05-21 | 377.5 | 19.675 | 19.1 | 20.25 | 0% | 0.46 | -1.389 | 0.228 | 1 | 0 |
| 2024-05-21 | 380 | 18.775 | 18.2 | 19.35 | -2.2% | 0.445 | -1.386 | 0.227 | 63 | 10 |
| 2024-05-21 | 382.5 | 18.025 | 17.65 | 18.4 | 0% | 0.43 | -1.387 | 0.225 | 0 | 1 |
| 2024-05-21 | 385 | 17.05 | 16.5 | 17.6 | -4% | 0.415 | -1.372 | 0.224 | 107 | 11 |
| 2024-05-21 | 387.5 | 16.25 | 15.75 | 16.75 | 0% | 0.401 | -1.363 | 0.222 | 2 | 0 |
| 2024-05-21 | 390 | 15.45 | 14.95 | 15.95 | +3.2% | 0.386 | -1.35 | 0.22 | 54 | 2 |
| 2024-05-21 | 392.5 | 14.675 | 14.2 | 15.15 | 0% | 0.372 | -1.335 | 0.217 | 0 | 19 |
| 2024-05-21 | 395 | 13.975 | 13.5 | 14.45 | +7.4% | 0.359 | -1.321 | 0.214 | 320 | 352 |
| 2024-05-21 | 397.5 | 13.3 | 12.85 | 13.75 | 0% | 0.346 | -1.306 | 0.211 | 0 | 18 |
| 2024-05-21 | 400 | 12.675 | 12.35 | 13 | -0.7% | 0.333 | -1.291 | 0.208 | 137 | 14 |
| 2024-05-21 | 402.5 | 12.125 | 11.75 | 12.5 | 0% | 0.321 | -1.278 | 0.205 | 0 | 0 |
| 2024-05-21 | 405 | 11.35 | 10.95 | 11.75 | +2.2% | 0.307 | -1.246 | 0.202 | 31 | 1 |
| 2024-05-21 | 407.5 | 10.85 | 10.5 | 11.2 | 0% | 0.296 | -1.231 | 0.198 | 0 | 10 |
| 2024-05-21 | 410 | 10.2 | 9.9 | 10.5 | +8.1% | 0.283 | -1.202 | 0.194 | 51 | 25 |
| 2024-05-21 | 412.5 | 9.775 | 9.4 | 10.15 | 0% | 0.273 | -1.187 | 0.191 | 0 | 0 |
| 2024-05-21 | 415 | 9.15 | 8.85 | 9.45 | -1.5% | 0.26 | -1.154 | 0.186 | 1,891 | 6 |
| 2024-05-21 | 417.5 | 8.65 | 8.25 | 9.05 | 0% | 0.249 | -1.128 | 0.182 | 0 | 0 |
| 2024-05-21 | 420 | 8.175 | 7.95 | 8.4 | +5.2% | 0.239 | -1.102 | 0.178 | 37 | 32 |
| 2024-05-21 | 422.5 | 7.8 | 7.5 | 8.1 | 0% | 0.229 | -1.082 | 0.174 | 0 | 10 |
| 2024-05-21 | 425 | 7.275 | 7 | 7.55 | -5.7% | 0.218 | -1.046 | 0.169 | 23 | 13 |
| 2024-05-21 | 427.5 | 6.95 | 6.65 | 7.25 | 0% | 0.209 | -1.027 | 0.165 | 0 | 0 |
| 2024-05-21 | 430 | 6.5 | 6.25 | 6.75 | 0% | 0.199 | -0.994 | 0.16 | 11 | 0 |
| 2024-05-21 | 432.5 | 6.175 | 5.9 | 6.45 | 0% | 0.191 | -0.971 | 0.156 | 0 | 0 |
| 2024-05-21 | 435 | 5.8 | 5.55 | 6.05 | +20.6% | 0.182 | -0.94 | 0.151 | 1,891 | 3 |
| 2024-05-21 | 437.5 | 5.5 | 5.25 | 5.75 | 0% | 0.174 | -0.916 | 0.147 | 0 | 0 |
| 2024-05-21 | 440 | 5.075 | 4.9 | 5.25 | +2% | 0.164 | -0.876 | 0.141 | 35 | 1 |
| 2024-05-21 | 442.5 | 4.8 | 4.55 | 5.05 | 0% | 0.156 | -0.851 | 0.137 | 0 | 0 |
| 2024-05-21 | 445 | 4.525 | 4.3 | 4.75 | 0% | 0.149 | -0.825 | 0.133 | 2 | 0 |
| 2024-05-21 | 447.5 | 4.225 | 4.05 | 4.4 | 0% | 0.141 | -0.793 | 0.128 | 0 | 0 |
| 2024-05-21 | 450 | 3.975 | 3.8 | 4.15 | +1.3% | 0.134 | -0.767 | 0.124 | 164 | 18 |
| 2024-05-21 | 452.5 | 3.75 | 3.55 | 3.95 | 0% | 0.128 | -0.742 | 0.12 | 0 | 3 |
| 2024-05-21 | 455 | 4.1 | 3.35 | 4.85 | -11.7% | 0.136 | -0.815 | 0.125 | 16 | 3 |
| 2024-05-21 | 457.5 | 3.9 | 3.1 | 4.7 | 0% | 0.127 | -0.775 | 0.119 | 0 | 0 |
| 2024-05-21 | 460 | 3.1 | 2.9 | 3.3 | 0% | 0.109 | -0.663 | 0.107 | 56 | 0 |
| 2024-05-21 | 462.5 | 2.905 | 2.71 | 3.1 | 0% | 0.103 | -0.638 | 0.103 | 0 | 0 |
| 2024-05-21 | 465 | 2.735 | 2.56 | 2.91 | 0% | 0.098 | -0.615 | 0.099 | 4 | 0 |
| 2024-05-21 | 467.5 | 2.46 | 2.2 | 2.72 | 0% | 0.09 | -0.573 | 0.093 | 0 | 0 |
| 2024-05-21 | 470 | 2.425 | 2.32 | 2.53 | 0% | 0.088 | -0.571 | 0.092 | 13 | 67 |
| 2024-05-21 | 472.5 | 2.105 | 1.8 | 2.41 | 0% | 0.079 | -0.518 | 0.085 | 0 | 0 |
| 2024-05-21 | 475 | 2.135 | 1.95 | 2.32 | -7.1% | 0.079 | -0.526 | 0.085 | 1 | 56 |
| 2024-05-21 | 477.5 | 1.86 | 1.51 | 2.21 | 0% | 0.071 | -0.478 | 0.078 | 0 | 0 |
| 2024-05-21 | 480 | 1.83 | 1.6 | 2.06 | 0% | 0.07 | -0.475 | 0.077 | 8 | 1 |
| 2024-05-21 | 482.5 | 1.78 | 1.44 | 2.12 | 0% | 0.068 | -0.468 | 0.075 | 0 | 0 |
| 2024-05-21 | 485 | 1.62 | 1.49 | 1.75 | 0% | 0.063 | -0.439 | 0.071 | 3 | 0 |
| 2024-05-21 | 487.5 | 1.52 | 1.39 | 1.65 | 0% | 0.059 | -0.42 | 0.068 | 0 | 0 |
| 2024-05-21 | 490 | 1.415 | 1.29 | 1.54 | 0% | 0.056 | -0.4 | 0.065 | 7 | 0 |
| 2024-05-21 | 492.5 | 1.33 | 1.2 | 1.46 | 0% | 0.053 | -0.384 | 0.062 | 0 | 0 |
| 2024-05-21 | 495 | 1.245 | 1.13 | 1.36 | 0% | 0.05 | -0.367 | 0.059 | 37 | 0 |
| 2024-05-21 | 500 | 1.015 | 0.51 | 1.52 | -2.7% | 0.055 | -0.417 | 0.064 | 58 | 5 |
| 2024-05-21 | 505 | 1.395 | 0.45 | 2.34 | -9.6% | 0.045 | -0.346 | 0.054 | 22 | 10 |
| 2024-05-21 | 510 | 0.75 | 0.41 | 1.09 | -14% | 0.036 | -0.283 | 0.045 | 74 | 15 |
| 2024-05-21 | 515 | 1.62 | 0.34 | 2.9 | 0% | 0.056 | -0.463 | 0.064 | 0 | 0 |
| 2024-05-21 | 520 | 0.645 | 0.29 | 1 | -29.6% | 0.031 | -0.261 | 0.041 | 47 | 50 |
