| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 91.83 | 305 | 483 | 846 | 3,704 | 132 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 220 | 135.95 | 132.1 | 139.8 | 0% | 0.989 | -0.113 | 0.02 | 0 | 0 |
| 2024-05-23 | 230 | 125.925 | 122.05 | 129.8 | 0% | 0.989 | -0.104 | 0.02 | 0 | 0 |
| 2024-05-23 | 240 | 116.475 | 113 | 119.95 | 0% | 0.974 | -0.197 | 0.042 | 0 | 0 |
| 2024-05-23 | 250 | 106.8 | 103.2 | 110.4 | 0% | 0.965 | -0.239 | 0.054 | 0 | 0 |
| 2024-05-23 | 255 | 101.575 | 97.7 | 105.45 | 0% | 0.969 | -0.204 | 0.049 | 0 | 0 |
| 2024-05-23 | 260 | 96.7 | 92.9 | 100.5 | 0% | 0.964 | -0.219 | 0.055 | 0 | 0 |
| 2024-05-23 | 265 | 92.275 | 88.7 | 95.85 | 0% | 0.949 | -0.289 | 0.073 | 0 | 0 |
| 2024-05-23 | 270 | 87.5 | 84 | 91 | 0% | 0.942 | -0.31 | 0.081 | 0 | 0 |
| 2024-05-23 | 275 | 83.075 | 79.8 | 86.35 | 0% | 0.928 | -0.366 | 0.096 | 0 | 0 |
| 2024-05-23 | 280 | 78.5 | 75.25 | 81.75 | 0% | 0.916 | -0.401 | 0.107 | 0 | 0 |
| 2024-05-23 | 285 | 73.9 | 70.35 | 77.45 | 0% | 0.905 | -0.429 | 0.118 | 0 | 0 |
| 2024-05-23 | 290 | 68.65 | 65.55 | 71.75 | 0% | 0.904 | -0.399 | 0.118 | 0 | 0 |
| 2024-05-23 | 295 | 64.45 | 62.95 | 65.95 | 0% | 0.884 | -0.455 | 0.136 | 0 | 0 |
| 2024-05-23 | 300 | 59.7 | 57.6 | 61.8 | 0% | 0.873 | -0.463 | 0.145 | 3 | 0 |
| 2024-05-23 | 305 | 56.275 | 54.7 | 57.85 | 0% | 0.84 | -0.558 | 0.169 | 0 | 0 |
| 2024-05-23 | 310 | 51.7 | 49.4 | 54 | 0% | 0.825 | -0.567 | 0.18 | 1 | 0 |
| 2024-05-23 | 315 | 49.325 | 47 | 51.65 | 0% | 0.783 | -0.691 | 0.205 | 2 | 1 |
| 2024-05-23 | 320 | 44.325 | 41.7 | 46.95 | 0% | 0.768 | -0.664 | 0.212 | 10 | 0 |
| 2024-05-23 | 325 | 42.05 | 40.85 | 43.25 | 0% | 0.729 | -0.761 | 0.23 | 0 | 0 |
| 2024-05-23 | 330 | 37.625 | 35.3 | 39.95 | 0% | 0.706 | -0.748 | 0.239 | 10 | 0 |
| 2024-05-23 | 335 | 34.725 | 32.6 | 36.85 | 0% | 0.673 | -0.79 | 0.251 | 11 | 0 |
| 2024-05-23 | 340 | 31.775 | 29.6 | 33.95 | 0% | 0.64 | -0.817 | 0.26 | 17 | 0 |
| 2024-05-23 | 345 | 30.35 | 29.4 | 31.3 | 0% | 0.604 | -0.887 | 0.268 | 15 | 0 |
| 2024-05-23 | 347.5 | 28.45 | 27.1 | 29.8 | 0% | 0.589 | -0.874 | 0.271 | 0 | 0 |
| 2024-05-23 | 350 | 28.525 | 27 | 30.05 | 0% | 0.573 | -0.929 | 0.273 | 8 | 0 |
| 2024-05-23 | 352.5 | 25.35 | 23.35 | 27.35 | 0% | 0.556 | -0.865 | 0.275 | 0 | 0 |
| 2024-05-23 | 355 | 25.3 | 24.35 | 26.25 | -9.5% | 0.541 | -0.916 | 0.276 | 33 | 34 |
| 2024-05-23 | 357.5 | 26.25 | 23.95 | 28.55 | 0% | 0.529 | -0.986 | 0.277 | 10 | 0 |
| 2024-05-23 | 360 | 23.525 | 23 | 24.05 | +18.9% | 0.51 | -0.93 | 0.277 | 37 | 22 |
| 2024-05-23 | 362.5 | 23.55 | 21.7 | 25.4 | -9.1% | 0.497 | -0.948 | 0.278 | 2 | 19 |
| 2024-05-23 | 365 | 21.425 | 20.9 | 21.95 | -11.7% | 0.48 | -0.928 | 0.277 | 19 | 10 |
| 2024-05-23 | 367.5 | 20.725 | 18.95 | 22.5 | -2.7% | 0.47 | -0.977 | 0.277 | 62 | 5 |
| 2024-05-23 | 370 | 18.775 | 15.2 | 22.35 | -5.1% | 0.454 | -0.958 | 0.276 | 13 | 17 |
| 2024-05-23 | 372.5 | 17.3 | 14.55 | 20.05 | +10.5% | 0.428 | -0.869 | 0.273 | 16 | 2 |
| 2024-05-23 | 375 | 17.725 | 17.25 | 18.2 | -8.5% | 0.421 | -0.912 | 0.272 | 9 | 1 |
| 2024-05-23 | 377.5 | 16.5 | 15.65 | 17.35 | +30.3% | 0.404 | -0.89 | 0.269 | 1 | 1 |
| 2024-05-23 | 380 | 16 | 14.6 | 17.4 | +5.5% | 0.4 | -0.944 | 0.269 | 70 | 7 |
| 2024-05-23 | 382.5 | 16.225 | 13.05 | 19.4 | 0% | 0.386 | -0.926 | 0.266 | 0 | 0 |
| 2024-05-23 | 385 | 13.025 | 10.05 | 16 | 0% | 0.352 | -0.812 | 0.258 | 5 | 2 |
| 2024-05-23 | 387.5 | 14.45 | 13.15 | 15.75 | 0% | 0.357 | -0.894 | 0.26 | 0 | 0 |
| 2024-05-23 | 390 | 13.25 | 11.2 | 15.3 | 0% | 0.34 | -0.86 | 0.255 | 22 | 0 |
| 2024-05-23 | 395 | 9.825 | 7.3 | 12.35 | 0% | 0.291 | -0.73 | 0.238 | 155 | 0 |
| 2024-05-23 | 400 | 9.75 | 8.35 | 11.15 | +12.8% | 0.279 | -0.753 | 0.234 | 37 | 7 |
| 2024-05-23 | 405 | 9.45 | 9 | 9.9 | 0% | 0.265 | -0.761 | 0.228 | 13 | 0 |
| 2024-05-23 | 410 | 8 | 6.9 | 9.1 | 0% | 0.237 | -0.701 | 0.215 | 14 | 2 |
| 2024-05-23 | 415 | 6.9 | 5.95 | 7.85 | 0% | 0.213 | -0.652 | 0.202 | 5 | 1 |
| 2024-05-23 | 420 | 6.725 | 5.85 | 7.6 | -7.8% | 0.204 | -0.656 | 0.197 | 18 | 4 |
| 2024-05-23 | 425 | 6.6 | 5.3 | 7.9 | 0% | 0.196 | -0.663 | 0.192 | 22 | 2 |
| 2024-05-23 | 430 | 5.8 | 4.45 | 7.15 | -17.3% | 0.178 | -0.622 | 0.181 | 13 | 4 |
| 2024-05-23 | 435 | 4.725 | 3.15 | 6.3 | 0% | 0.153 | -0.548 | 0.165 | 5 | 95 |
| 2024-05-23 | 440 | 3.805 | 2.76 | 4.85 | -30.2% | 0.127 | -0.464 | 0.145 | 51 | 26 |
| 2024-05-23 | 445 | 3.355 | 2.56 | 4.15 | +18.5% | 0.118 | -0.446 | 0.138 | 3 | 1 |
| 2024-05-23 | 450 | 3.485 | 2.07 | 4.9 | 0% | 0.118 | -0.465 | 0.137 | 95 | 0 |
| 2024-05-23 | 455 | 3.22 | 1.79 | 4.65 | 0% | 0.109 | -0.446 | 0.13 | 4 | 0 |
| 2024-05-23 | 460 | 2.545 | 2.09 | 3 | 0% | 0.092 | -0.381 | 0.115 | 2 | 12 |
| 2024-05-23 | 465 | 2.325 | 1.76 | 2.89 | -24.2% | 0.094 | -0.408 | 0.117 | 3 | 6 |
| 2024-05-23 | 470 | 3.115 | 1.23 | 5 | 0% | 0.087 | -0.39 | 0.111 | 7 | 16 |
| 2024-05-23 | 475 | 2.185 | 1.76 | 2.61 | 0% | 0.077 | -0.353 | 0.101 | 1 | 0 |
| 2024-05-23 | 480 | 2.175 | 1.52 | 2.83 | 0% | 0.076 | -0.355 | 0.099 | 0 | 0 |
| 2024-05-23 | 485 | 1.87 | 0.92 | 2.82 | 0% | 0.067 | -0.321 | 0.09 | 0 | 0 |
| 2024-05-23 | 490 | 1.61 | 0.9 | 2.32 | 0% | 0.075 | -0.375 | 0.098 | 5 | 2 |
| 2024-05-23 | 495 | 1.345 | 0.65 | 2.04 | 0% | 0.051 | -0.255 | 0.073 | 0 | 0 |
| 2024-05-23 | 500 | 2.375 | 0.05 | 4.7 | 0% | 0.074 | -0.394 | 0.098 | 2 | 0 |
| 2024-05-23 | 505 | 1.805 | 0.01 | 3.6 | 0% | 0.057 | -0.302 | 0.079 | 5 | 6 |
| 2024-05-23 | 510 | 1.905 | 0.01 | 3.8 | 0% | 0.062 | -0.339 | 0.085 | 0 | 0 |
| 2024-05-23 | 520 | 2.28 | 0.01 | 4.55 | 0% | 0.068 | -0.394 | 0.091 | 10 | 0 |
