| 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 | 1.425 | 0 | 2.85 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-23 | 230 | 2.105 | 0.01 | 4.2 | 0% | -0.046 | -0.341 | 0.067 | 2 | 0 |
| 2024-05-23 | 240 | 1.565 | 0.03 | 3.1 | 0% | -0.041 | -0.268 | 0.061 | 2 | 0 |
| 2024-05-23 | 250 | 0.755 | 0.01 | 1.5 | 0% | -0.027 | -0.151 | 0.043 | 1 | 0 |
| 2024-05-23 | 255 | 2.38 | 0.01 | 4.75 | 0% | -0.061 | -0.352 | 0.084 | 4 | 0 |
| 2024-05-23 | 260 | 1.83 | 0.01 | 3.65 | 0% | -0.054 | -0.287 | 0.076 | 32 | 0 |
| 2024-05-23 | 265 | 2.68 | 0.26 | 5.1 | 0% | -0.072 | -0.373 | 0.095 | 1 | 0 |
| 2024-05-23 | 270 | 2.815 | 0.38 | 5.25 | 0% | -0.077 | -0.38 | 0.101 | 1,802 | 0 |
| 2024-05-23 | 275 | 1.965 | 1.01 | 2.92 | 0% | -0.065 | -0.288 | 0.088 | 5 | 0 |
| 2024-05-23 | 280 | 2.9 | 1.2 | 4.6 | +46.2% | -0.075 | -0.315 | 0.099 | 102 | 2 |
| 2024-05-23 | 285 | 2.255 | 1.51 | 3 | +31% | -0.09 | -0.361 | 0.113 | 141 | 20 |
| 2024-05-23 | 290 | 2.915 | 2.18 | 3.65 | +39% | -0.107 | -0.409 | 0.128 | 320 | 10 |
| 2024-05-23 | 295 | 3.66 | 2.77 | 4.55 | 0% | -0.116 | -0.412 | 0.136 | 197 | 0 |
| 2024-05-23 | 300 | 4.71 | 2.92 | 6.5 | +35.9% | -0.149 | -0.518 | 0.161 | 124 | 14 |
| 2024-05-23 | 305 | 6.1 | 5.35 | 6.85 | 0% | -0.168 | -0.554 | 0.175 | 25 | 1 |
| 2024-05-23 | 310 | 5.58 | 2.81 | 8.35 | 0% | -0.172 | -0.504 | 0.177 | 40 | 0 |
| 2024-05-23 | 315 | 8.125 | 7.2 | 9.05 | -16.9% | -0.214 | -0.626 | 0.203 | 11 | 3 |
| 2024-05-23 | 320 | 9.65 | 8.25 | 11.05 | 0% | -0.243 | -0.676 | 0.217 | 7 | 2 |
| 2024-05-23 | 325 | 12.35 | 11.25 | 13.45 | -20.1% | -0.279 | -0.765 | 0.234 | 5 | 2 |
| 2024-05-23 | 330 | 13.025 | 11.55 | 14.5 | -11.8% | -0.302 | -0.754 | 0.242 | 5 | 2 |
| 2024-05-23 | 335 | 15.125 | 14.2 | 16.05 | 0% | -0.333 | -0.792 | 0.253 | 19 | 0 |
| 2024-05-23 | 340 | 17.525 | 16.8 | 18.25 | 0% | -0.366 | -0.838 | 0.262 | 5 | 2 |
| 2024-05-23 | 345 | 19.675 | 19.1 | 20.25 | -13% | -0.397 | -0.846 | 0.268 | 2 | 4 |
| 2024-05-23 | 347.5 | 19.925 | 17.95 | 21.9 | 0% | -0.412 | -0.82 | 0.271 | 0 | 0 |
| 2024-05-23 | 350 | 21.15 | 18.2 | 24.1 | 0% | -0.428 | -0.881 | 0.273 | 113 | 105 |
| 2024-05-23 | 352.5 | 23.225 | 21.85 | 24.6 | 0% | -0.444 | -0.861 | 0.275 | 0 | 0 |
| 2024-05-23 | 355 | 25.1 | 24.3 | 25.9 | -13.2% | -0.459 | -0.885 | 0.276 | 40 | 20 |
| 2024-05-23 | 357.5 | 27.3 | 25.6 | 29 | 0% | -0.473 | -0.917 | 0.277 | 10 | 0 |
| 2024-05-23 | 360 | 27.375 | 25.9 | 28.85 | +6.3% | -0.491 | -0.877 | 0.277 | 195 | 147 |
| 2024-05-23 | 362.5 | 29.475 | 28.65 | 30.3 | -3.4% | -0.505 | -0.895 | 0.277 | 82 | 14 |
| 2024-05-23 | 365 | 31.3 | 29.35 | 33.25 | +7.4% | -0.523 | -0.868 | 0.277 | 119 | 107 |
| 2024-05-23 | 367.5 | 32.525 | 31.55 | 33.5 | -3% | -0.535 | -0.893 | 0.276 | 49 | 1 |
| 2024-05-23 | 370 | 33.65 | 32.35 | 34.95 | -16.9% | -0.551 | -0.874 | 0.275 | 173 | 10 |
| 2024-05-23 | 372.5 | 34.75 | 32.75 | 36.75 | 0% | -0.569 | -0.851 | 0.273 | 12 | 2 |
| 2024-05-23 | 375 | 36.975 | 35.6 | 38.35 | 0% | -0.58 | -0.867 | 0.272 | 19 | 0 |
| 2024-05-23 | 377.5 | 39.4 | 36.2 | 42.6 | 0% | -0.589 | -0.89 | 0.27 | 0 | 0 |
| 2024-05-23 | 380 | 40.125 | 36.7 | 43.55 | -3.7% | -0.61 | -0.844 | 0.267 | 8 | 7 |
| 2024-05-23 | 382.5 | 42.85 | 40.75 | 44.95 | 0% | -0.616 | -0.876 | 0.266 | 0 | 0 |
| 2024-05-23 | 385 | 43.85 | 42.55 | 45.15 | 0% | -0.635 | -0.835 | 0.261 | 1 | 1 |
| 2024-05-23 | 387.5 | 45.7 | 44 | 47.4 | 0% | -0.648 | -0.827 | 0.258 | 1 | 0 |
| 2024-05-23 | 390 | 47.525 | 46.05 | 49 | -9% | -0.661 | -0.815 | 0.255 | 12 | 1 |
| 2024-05-23 | 395 | 50.975 | 49.9 | 52.05 | 0% | -0.688 | -0.777 | 0.246 | 1 | 6 |
| 2024-05-23 | 400 | 54.2 | 51.5 | 56.9 | 0% | -0.719 | -0.718 | 0.234 | 10 | 0 |
| 2024-05-23 | 405 | 59.575 | 57.4 | 61.75 | 0% | -0.725 | -0.763 | 0.232 | 0 | 0 |
| 2024-05-23 | 410 | 62.25 | 59.35 | 65.15 | 0% | -0.764 | -0.655 | 0.214 | 0 | 0 |
| 2024-05-23 | 415 | 66.275 | 63.7 | 68.85 | 0% | -0.786 | -0.614 | 0.202 | 0 | 0 |
| 2024-05-23 | 420 | 70.65 | 69 | 72.3 | 0% | -0.803 | -0.589 | 0.193 | 0 | 0 |
| 2024-05-23 | 425 | 74.825 | 73.1 | 76.55 | 0% | -0.823 | -0.545 | 0.18 | 0 | 0 |
| 2024-05-23 | 430 | 80.025 | 77.55 | 82.5 | 0% | -0.824 | -0.572 | 0.179 | 0 | 0 |
| 2024-05-23 | 435 | 83.4 | 81 | 85.8 | 0% | -0.86 | -0.454 | 0.154 | 0 | 0 |
| 2024-05-23 | 440 | 88.425 | 86.4 | 90.45 | 0% | -0.863 | -0.465 | 0.152 | 0 | 0 |
| 2024-05-23 | 445 | 93.075 | 90.7 | 95.45 | 0% | -0.874 | -0.442 | 0.144 | 0 | 0 |
| 2024-05-23 | 450 | 97.375 | 95 | 99.75 | 0% | -0.893 | -0.38 | 0.127 | 0 | 0 |
| 2024-05-23 | 455 | 102.175 | 100.25 | 104.1 | 0% | -0.901 | -0.366 | 0.121 | 0 | 0 |
| 2024-05-23 | 460 | 106.375 | 102.8 | 109.95 | 0% | -0.922 | -0.283 | 0.101 | 1 | 0 |
| 2024-05-23 | 465 | 111.125 | 107 | 115.25 | 0% | -0.932 | -0.254 | 0.091 | 0 | 0 |
| 2024-05-23 | 470 | 116.125 | 112.3 | 119.95 | 0% | -0.934 | -0.257 | 0.089 | 0 | 0 |
| 2024-05-23 | 475 | 121.05 | 117 | 125.1 | 0% | -0.937 | -0.25 | 0.085 | 0 | 0 |
| 2024-05-23 | 480 | 125.15 | 121.8 | 128.5 | 0% | -0.971 | -0.109 | 0.045 | 0 | 0 |
| 2024-05-23 | 485 | 130.2 | 126.1 | 134.3 | 0% | -0.969 | -0.119 | 0.047 | 0 | 0 |
| 2024-05-23 | 490 | 135.325 | 131.5 | 139.15 | 0% | -0.964 | -0.146 | 0.054 | 0 | 0 |
| 2024-05-23 | 495 | 140.275 | 136.35 | 144.2 | 0% | -0.967 | -0.138 | 0.05 | 0 | 0 |
| 2024-05-23 | 500 | 145.125 | 141.35 | 148.9 | 0% | -0.975 | -0.107 | 0.04 | 0 | 0 |
| 2024-05-23 | 505 | 150 | 146.1 | 153.9 | 0% | -0.982 | -0.075 | 0.029 | 0 | 0 |
| 2024-05-23 | 510 | 154.925 | 151 | 158.85 | 0% | -0.986 | -0.057 | 0.023 | 0 | 0 |
| 2024-05-23 | 520 | 164.825 | 161 | 168.65 | 0% | -0.995 | -0.019 | 0.009 | 0 | 0 |
