| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 120.42 | 1,617 | 1,845 | 6,159 | 4,845 | 220 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 220 | 0.1 | 0.07 | 0.13 | +62.5% | -0.006 | -0.078 | 0.008 | 57 | 22 |
| 2024-05-23 | 230 | 1.405 | 0.08 | 2.73 | 0% | -0.007 | -0.091 | 0.01 | 0 | 4 |
| 2024-05-23 | 240 | 0.205 | 0.11 | 0.3 | 0% | -0.011 | -0.129 | 0.014 | 26 | 7 |
| 2024-05-23 | 242.5 | 1.48 | 0.1 | 2.86 | 0% | -0.04 | -0.513 | 0.043 | 0 | 0 |
| 2024-05-23 | 245 | 1.505 | 0.14 | 2.87 | 0% | -0.013 | -0.148 | 0.017 | 0 | 28 |
| 2024-05-23 | 247.5 | 1.51 | 0.1 | 2.92 | 0% | -0.043 | -0.515 | 0.045 | 3 | 0 |
| 2024-05-23 | 250 | 1.535 | 0.1 | 2.97 | +37.9% | -0.017 | -0.185 | 0.021 | 146 | 9 |
| 2024-05-23 | 252.5 | 2.155 | 0.01 | 4.3 | 0% | -0.056 | -0.662 | 0.056 | 0 | 0 |
| 2024-05-23 | 255 | 1.66 | 0.22 | 3.1 | 0% | -0.018 | -0.186 | 0.022 | 24 | 3 |
| 2024-05-23 | 257.5 | 1.695 | 0.24 | 3.15 | 0% | -0.05 | -0.548 | 0.051 | 0 | 0 |
| 2024-05-23 | 260 | 2.385 | 0.27 | 4.5 | 0% | -0.023 | -0.229 | 0.027 | 18 | 16 |
| 2024-05-23 | 262.5 | 1.68 | 0.06 | 3.3 | 0% | -0.052 | -0.537 | 0.052 | 0 | 0 |
| 2024-05-23 | 265 | 0.62 | 0.34 | 0.9 | 0% | -0.022 | -0.199 | 0.026 | 14 | 2 |
| 2024-05-23 | 267.5 | 1.835 | 0.17 | 3.5 | 0% | -0.058 | -0.564 | 0.057 | 0 | 0 |
| 2024-05-23 | 270 | 2.02 | 0.44 | 3.6 | 0% | -0.042 | -0.378 | 0.044 | 91 | 4 |
| 2024-05-23 | 272.5 | 2.13 | 0.51 | 3.75 | +138% | -0.046 | -0.404 | 0.047 | 1 | 42 |
| 2024-05-23 | 275 | 2.215 | 0.58 | 3.85 | +91% | -0.05 | -0.423 | 0.05 | 1,006 | 163 |
| 2024-05-23 | 277.5 | 1.445 | 1.1 | 1.79 | 0% | -0.055 | -0.459 | 0.055 | 0 | 0 |
| 2024-05-23 | 280 | 1.79 | 1.2 | 2.38 | +44.7% | -0.062 | -0.501 | 0.06 | 51 | 176 |
| 2024-05-23 | 282.5 | 2.06 | 1.25 | 2.87 | 0% | -0.073 | -0.583 | 0.068 | 1 | 0 |
| 2024-05-23 | 285 | 2.22 | 1.55 | 2.89 | 0% | -0.072 | -0.555 | 0.068 | 279 | 55 |
| 2024-05-23 | 287.5 | 2.295 | 1.54 | 3.05 | +47.1% | -0.081 | -0.609 | 0.074 | 7 | 25 |
| 2024-05-23 | 290 | 3.83 | 1.76 | 5.9 | +41.6% | -0.091 | -0.672 | 0.081 | 107 | 25 |
| 2024-05-23 | 292.5 | 2.985 | 2.02 | 3.95 | +54.7% | -0.1 | -0.72 | 0.086 | 2 | 81 |
| 2024-05-23 | 295 | 2.8 | 2.1 | 3.5 | +20% | -0.104 | -0.722 | 0.089 | 43 | 123 |
| 2024-05-23 | 297.5 | 3.055 | 2.31 | 3.8 | -10% | -0.097 | -0.63 | 0.085 | 23 | 22 |
| 2024-05-23 | 300 | 3.315 | 1.93 | 4.7 | +25% | -0.125 | -0.822 | 0.101 | 359 | 47 |
| 2024-05-23 | 302.5 | 4.275 | 2.75 | 5.8 | 0% | -0.139 | -0.897 | 0.109 | 0 | 10 |
| 2024-05-23 | 305 | 4.8 | 2.95 | 6.65 | +2.5% | -0.14 | -0.856 | 0.11 | 45 | 19 |
| 2024-05-23 | 307.5 | 4.825 | 2.7 | 6.95 | 0% | -0.164 | -1.002 | 0.121 | 0 | 3 |
| 2024-05-23 | 310 | 5.565 | 2.53 | 8.6 | +25% | -0.178 | -1.065 | 0.128 | 114 | 26 |
| 2024-05-23 | 312.5 | 5.8 | 4.65 | 6.95 | 0% | -0.181 | -1.022 | 0.129 | 19 | 0 |
| 2024-05-23 | 315 | 6.15 | 4.85 | 7.45 | -6.2% | -0.184 | -0.976 | 0.131 | 103 | 2 |
| 2024-05-23 | 317.5 | 8.3 | 7.3 | 9.3 | +23.5% | -0.221 | -1.232 | 0.146 | 22 | 4 |
| 2024-05-23 | 320 | 8.225 | 6.65 | 9.8 | +20.1% | -0.234 | -1.261 | 0.151 | 198 | 50 |
| 2024-05-23 | 322.5 | 7.975 | 4.85 | 11.1 | -5% | -0.231 | -1.128 | 0.15 | 24 | 7 |
| 2024-05-23 | 325 | 9.575 | 8.05 | 11.1 | +13.6% | -0.263 | -1.329 | 0.161 | 50 | 12 |
| 2024-05-23 | 327.5 | 11.075 | 9.5 | 12.65 | -18.9% | -0.281 | -1.39 | 0.166 | 13 | 1 |
| 2024-05-23 | 330 | 10.7 | 7.9 | 13.5 | -3.4% | -0.283 | -1.262 | 0.166 | 113 | 47 |
| 2024-05-23 | 332.5 | 11.375 | 8.35 | 14.4 | 0% | -0.31 | -1.418 | 0.173 | 12 | 3 |
| 2024-05-23 | 335 | 14.575 | 13.4 | 15.75 | +8.7% | -0.327 | -1.465 | 0.177 | 34 | 17 |
| 2024-05-23 | 337.5 | 15.675 | 14.4 | 16.95 | 0% | -0.345 | -1.519 | 0.181 | 5 | 21 |
| 2024-05-23 | 340 | 16.4 | 15.45 | 17.35 | +5.6% | -0.361 | -1.517 | 0.184 | 311 | 8 |
| 2024-05-23 | 342.5 | 17.625 | 16.6 | 18.65 | +12% | -0.381 | -1.619 | 0.187 | 6 | 5 |
| 2024-05-23 | 345 | 16.7 | 13.8 | 19.6 | 0% | -0.396 | -1.608 | 0.19 | 72 | 124 |
| 2024-05-23 | 347.5 | 19.75 | 18.85 | 20.65 | 0% | -0.413 | -1.64 | 0.192 | 24 | 1 |
| 2024-05-23 | 350 | 20.9 | 19.8 | 22 | +5.6% | -0.43 | -1.645 | 0.193 | 265 | 117 |
| 2024-05-23 | 352.5 | 21.7 | 20.4 | 23 | 0% | -0.447 | -1.668 | 0.195 | 123 | 18 |
| 2024-05-23 | 355 | 23.4 | 22.55 | 24.25 | -9.5% | -0.464 | -1.661 | 0.195 | 197 | 6 |
| 2024-05-23 | 357.5 | 24.4 | 23.75 | 25.05 | +14.6% | -0.48 | -1.683 | 0.196 | 22 | 8 |
| 2024-05-23 | 360 | 25.65 | 24.05 | 27.25 | +4.4% | -0.498 | -1.638 | 0.196 | 238 | 205 |
| 2024-05-23 | 362.5 | 27.825 | 26.9 | 28.75 | -2% | -0.513 | -1.684 | 0.196 | 95 | 12 |
| 2024-05-23 | 365 | 29.95 | 28.25 | 31.65 | +7.6% | -0.532 | -1.618 | 0.196 | 135 | 119 |
| 2024-05-23 | 367.5 | 30.775 | 29.8 | 31.75 | -9.2% | -0.545 | -1.671 | 0.195 | 58 | 84 |
| 2024-05-23 | 370 | 32.175 | 31.4 | 32.95 | -4.7% | -0.562 | -1.65 | 0.194 | 185 | 13 |
| 2024-05-23 | 372.5 | 33.625 | 30.35 | 36.9 | 0% | -0.578 | -1.627 | 0.192 | 4 | 1 |
| 2024-05-23 | 375 | 37.35 | 34.7 | 40 | +7.8% | -0.581 | -1.775 | 0.192 | 21 | 13 |
| 2024-05-23 | 377.5 | 36.825 | 34.9 | 38.75 | 0% | -0.61 | -1.588 | 0.189 | 5 | 0 |
| 2024-05-23 | 380 | 38.125 | 34.9 | 41.35 | +4.6% | -0.638 | -1.441 | 0.184 | 19 | 31 |
| 2024-05-23 | 382.5 | 42.075 | 39.65 | 44.5 | 0% | -0.625 | -1.699 | 0.186 | 0 | 0 |
| 2024-05-23 | 385 | 43.6 | 41.3 | 45.9 | 0% | -0.64 | -1.659 | 0.184 | 7 | 3 |
| 2024-05-23 | 387.5 | 44.45 | 41.7 | 47.2 | 0% | -0.663 | -1.553 | 0.18 | 0 | 0 |
| 2024-05-23 | 390 | 45.725 | 41.2 | 50.25 | 0% | -0.682 | -1.476 | 0.175 | 14 | 0 |
| 2024-05-23 | 392.5 | 47.775 | 46.45 | 49.1 | 0% | -0.693 | -1.465 | 0.173 | 0 | 1 |
| 2024-05-23 | 395 | 49.875 | 48.2 | 51.55 | 0% | -0.704 | -1.456 | 0.17 | 4 | 0 |
| 2024-05-23 | 397.5 | 52.65 | 50.75 | 54.55 | 0% | -0.707 | -1.512 | 0.169 | 0 | 0 |
| 2024-05-23 | 400 | 54.2 | 52.5 | 55.9 | 0% | -0.723 | -1.442 | 0.165 | 4 | 0 |
| 2024-05-23 | 402.5 | 55.575 | 52.65 | 58.5 | 0% | -0.743 | -1.346 | 0.159 | 2 | 0 |
| 2024-05-23 | 405 | 57.9 | 56.05 | 59.75 | 0% | -0.75 | -1.349 | 0.156 | 2 | 0 |
| 2024-05-23 | 407.5 | 60 | 58 | 62 | 0% | -0.76 | -1.324 | 0.153 | 0 | 0 |
| 2024-05-23 | 410 | 62.25 | 59.6 | 64.9 | 0% | -0.768 | -1.315 | 0.15 | 1 | 0 |
| 2024-05-23 | 412.5 | 63.225 | 61.4 | 65.05 | 0% | -0.796 | -1.143 | 0.139 | 0 | 0 |
| 2024-05-23 | 415 | 65.7 | 63.5 | 67.9 | 0% | -0.8 | -1.155 | 0.138 | 0 | 0 |
| 2024-05-23 | 417.5 | 67.6 | 65.3 | 69.9 | 0% | -0.814 | -1.088 | 0.132 | 0 | 0 |
| 2024-05-23 | 420 | 70.05 | 67.9 | 72.2 | 0% | -0.818 | -1.095 | 0.13 | 0 | 0 |
| 2024-05-23 | 422.5 | 72.7 | 69.6 | 75.8 | 0% | -0.818 | -1.129 | 0.13 | 0 | 0 |
| 2024-05-23 | 425 | 74.55 | 72.15 | 76.95 | 0% | -0.833 | -1.047 | 0.123 | 0 | 0 |
| 2024-05-23 | 427.5 | 77.225 | 74.3 | 80.15 | 0% | -0.832 | -1.085 | 0.123 | 0 | 0 |
| 2024-05-23 | 430 | 78.5 | 76.2 | 80.8 | 0% | -0.858 | -0.902 | 0.11 | 19 | 0 |
| 2024-05-23 | 432.5 | 80.75 | 78.4 | 83.1 | 0% | -0.866 | -0.868 | 0.106 | 0 | 0 |
| 2024-05-23 | 435 | 83.875 | 80.95 | 86.8 | 0% | -0.855 | -0.983 | 0.112 | 0 | 0 |
| 2024-05-23 | 437.5 | 85.975 | 83.05 | 88.9 | 0% | -0.865 | -0.924 | 0.107 | 0 | 0 |
| 2024-05-23 | 440 | 87.75 | 84.7 | 90.8 | 0% | -0.883 | -0.801 | 0.097 | 0 | 0 |
| 2024-05-23 | 442.5 | 89.725 | 87.55 | 91.9 | 0% | -0.897 | -0.704 | 0.088 | 0 | 0 |
| 2024-05-23 | 445 | 92.15 | 89.2 | 95.1 | 0% | -0.901 | -0.695 | 0.086 | 0 | 0 |
| 2024-05-23 | 447.5 | 94.6 | 91.5 | 97.7 | 0% | -0.903 | -0.69 | 0.084 | 0 | 0 |
| 2024-05-23 | 450 | 96.925 | 94 | 99.85 | 0% | -0.909 | -0.658 | 0.081 | 0 | 0 |
| 2024-05-23 | 452.5 | 99.6 | 96.9 | 102.3 | 0% | -0.906 | -0.701 | 0.083 | 0 | 0 |
| 2024-05-23 | 455 | 101.05 | 97.45 | 104.65 | 0% | -0.936 | -0.458 | 0.061 | 0 | 0 |
| 2024-05-23 | 457.5 | 103.55 | 100.1 | 107 | 0% | -0.937 | -0.461 | 0.06 | 0 | 0 |
| 2024-05-23 | 460 | 105.55 | 102.3 | 108.8 | 0% | -0.954 | -0.326 | 0.047 | 0 | 0 |
| 2024-05-23 | 462.5 | 108.15 | 104.55 | 111.75 | 0% | -0.951 | -0.359 | 0.05 | 0 | 0 |
| 2024-05-23 | 465 | 110.525 | 106.95 | 114.1 | 0% | -0.957 | -0.321 | 0.045 | 0 | 0 |
| 2024-05-23 | 467.5 | 112.975 | 109.45 | 116.5 | 0% | -0.959 | -0.308 | 0.043 | 0 | 0 |
| 2024-05-23 | 470 | 115.325 | 111.75 | 118.9 | 0% | -0.965 | -0.26 | 0.037 | 0 | 0 |
| 2024-05-23 | 472.5 | 117.725 | 114.15 | 121.3 | 0% | -0.97 | -0.224 | 0.033 | 0 | 0 |
| 2024-05-23 | 475 | 120.125 | 116.55 | 123.7 | 0% | -0.975 | -0.187 | 0.028 | 0 | 0 |
| 2024-05-23 | 477.5 | 122.6 | 119.1 | 126.1 | 0% | -0.977 | -0.179 | 0.027 | 0 | 0 |
| 2024-05-23 | 480 | 124.975 | 121.4 | 128.55 | 0% | -0.983 | -0.124 | 0.02 | 0 | 0 |
| 2024-05-23 | 482.5 | 127.45 | 123.95 | 130.95 | 0% | -0.985 | -0.11 | 0.018 | 0 | 0 |
| 2024-05-23 | 485 | 129.825 | 126.25 | 133.4 | 0% | -0.997 | -0.022 | 0.004 | 2 | 0 |
| 2024-05-23 | 487.5 | 132.275 | 128.75 | 135.8 | 0% | -0.895 | -1.027 | 0.089 | 0 | 0 |
| 2024-05-23 | 490 | 134.55 | 131.1 | 138 | 0% | -0.901 | -0.97 | 0.086 | 0 | 0 |
| 2024-05-23 | 492.5 | 137.2 | 133.7 | 140.7 | 0% | -0.898 | -1.017 | 0.087 | 0 | 0 |
| 2024-05-23 | 495 | 139.5 | 136.35 | 142.65 | 0% | -0.91 | -0.902 | 0.08 | 0 | 0 |
| 2024-05-23 | 500 | 144.3 | 141.05 | 147.55 | 0% | -0.913 | -0.888 | 0.078 | 0 | 0 |
| 2024-05-23 | 505 | 149.4 | 145.85 | 152.95 | 0% | -0.907 | -0.987 | 0.082 | 0 | 0 |
| 2024-05-23 | 510 | 154.35 | 150.8 | 157.9 | 0% | -0.909 | -0.984 | 0.08 | 0 | 0 |
| 2024-05-23 | 515 | 159.3 | 155.75 | 162.85 | 0% | -0.912 | -0.981 | 0.079 | 0 | 0 |
| 2024-05-23 | 520 | 164.15 | 161 | 167.3 | 0% | -0.923 | -0.86 | 0.071 | 0 | 0 |
