| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 78.45 | 56 | 85 | 439 | 1,498 | 114 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 220 | 136.275 | 132.15 | 140.4 | 0% | 0.986 | -0.099 | 0.03 | 0 | 0 |
| 2024-05-23 | 230 | 126.25 | 122.25 | 130.25 | 0% | 0.987 | -0.092 | 0.029 | 0 | 0 |
| 2024-05-23 | 240 | 116.6 | 112.45 | 120.75 | 0% | 0.977 | -0.13 | 0.046 | 0 | 0 |
| 2024-05-23 | 250 | 107 | 103.05 | 110.95 | 0% | 0.966 | -0.166 | 0.064 | 0 | 0 |
| 2024-05-23 | 255 | 102.075 | 98 | 106.15 | 0% | 0.963 | -0.17 | 0.069 | 0 | 0 |
| 2024-05-23 | 260 | 98.05 | 94.75 | 101.35 | 0% | 0.942 | -0.246 | 0.099 | 0 | 0 |
| 2024-05-23 | 265 | 93.075 | 89.5 | 96.65 | 0% | 0.939 | -0.245 | 0.103 | 0 | 0 |
| 2024-05-23 | 270 | 88.55 | 85.35 | 91.75 | 0% | 0.928 | -0.273 | 0.117 | 0 | 0 |
| 2024-05-23 | 275 | 83.975 | 80.7 | 87.25 | 0% | 0.917 | -0.296 | 0.13 | 0 | 0 |
| 2024-05-23 | 280 | 79.225 | 75.7 | 82.75 | 0% | 0.909 | -0.306 | 0.14 | 0 | 0 |
| 2024-05-23 | 285 | 74.4 | 72.4 | 76.4 | 0% | 0.901 | -0.31 | 0.148 | 0 | 0 |
| 2024-05-23 | 290 | 70.425 | 68.6 | 72.25 | 0% | 0.88 | -0.358 | 0.171 | 0 | 0 |
| 2024-05-23 | 295 | 66.525 | 64.2 | 68.85 | 0% | 0.858 | -0.402 | 0.191 | 0 | 0 |
| 2024-05-23 | 300 | 60.7 | 58.1 | 63.3 | 0% | 0.862 | -0.355 | 0.188 | 0 | 0 |
| 2024-05-23 | 305 | 57.775 | 55.9 | 59.65 | 0% | 0.826 | -0.433 | 0.219 | 0 | 0 |
| 2024-05-23 | 310 | 53.775 | 52 | 55.55 | 0% | 0.804 | -0.458 | 0.235 | 0 | 0 |
| 2024-05-23 | 315 | 50.375 | 48.65 | 52.1 | 0% | 0.777 | -0.498 | 0.254 | 0 | 0 |
| 2024-05-23 | 320 | 46.025 | 43.6 | 48.45 | 0% | 0.757 | -0.5 | 0.267 | 0 | 0 |
| 2024-05-23 | 325 | 43.3 | 41.8 | 44.8 | 0% | 0.724 | -0.546 | 0.285 | 0 | 0 |
| 2024-05-23 | 330 | 39.7 | 37.55 | 41.85 | 0% | 0.698 | -0.559 | 0.297 | 1 | 0 |
| 2024-05-23 | 335 | 37.9 | 37.15 | 38.65 | 0% | 0.663 | -0.613 | 0.311 | 1 | 0 |
| 2024-05-23 | 340 | 34.7 | 31.55 | 37.85 | 0% | 0.635 | -0.621 | 0.32 | 0 | 0 |
| 2024-05-23 | 345 | 32.425 | 31.75 | 33.1 | 0% | 0.604 | -0.645 | 0.328 | 30 | 0 |
| 2024-05-23 | 350 | 29.975 | 29.35 | 30.6 | 0% | 0.575 | -0.657 | 0.334 | 30 | 1 |
| 2024-05-23 | 355 | 27.025 | 25.7 | 28.35 | 0% | 0.546 | -0.675 | 0.338 | 21 | 4 |
| 2024-05-23 | 360 | 24.975 | 21.45 | 28.5 | 0% | 0.516 | -0.658 | 0.34 | 6 | 0 |
| 2024-05-23 | 365 | 23.1 | 22.05 | 24.15 | 0% | 0.487 | -0.663 | 0.34 | 30 | 24 |
| 2024-05-23 | 370 | 21.55 | 19.85 | 23.25 | 0% | 0.461 | -0.669 | 0.338 | 51 | 3 |
| 2024-05-23 | 375 | 18.525 | 15.85 | 21.2 | 0% | 0.427 | -0.632 | 0.334 | 3 | 0 |
| 2024-05-23 | 380 | 16.625 | 14.7 | 18.55 | 0% | 0.398 | -0.617 | 0.329 | 5 | 0 |
| 2024-05-23 | 385 | 17.825 | 15.45 | 20.2 | 0% | 0.39 | -0.68 | 0.327 | 4 | 0 |
| 2024-05-23 | 390 | 14.4 | 13.25 | 15.55 | 0% | 0.351 | -0.61 | 0.316 | 2 | 6 |
| 2024-05-23 | 395 | 14.8 | 12.6 | 17 | 0% | 0.342 | -0.647 | 0.313 | 0 | 0 |
| 2024-05-23 | 400 | 12.1 | 9.9 | 14.3 | 0% | 0.306 | -0.584 | 0.299 | 149 | 0 |
| 2024-05-23 | 405 | 10.2 | 8.75 | 11.65 | 0% | 0.275 | -0.537 | 0.284 | 2 | 0 |
| 2024-05-23 | 410 | 9.05 | 7.65 | 10.45 | 0% | 0.252 | -0.511 | 0.272 | 5 | 0 |
| 2024-05-23 | 415 | 8.95 | 8.1 | 9.8 | 0% | 0.243 | -0.52 | 0.267 | 5 | 0 |
| 2024-05-23 | 420 | 7.175 | 5.6 | 8.75 | 0% | 0.211 | -0.46 | 0.246 | 19 | 6 |
| 2024-05-23 | 425 | 6.65 | 5.35 | 7.95 | 0% | 0.203 | -0.464 | 0.241 | 1 | 1 |
| 2024-05-23 | 430 | 6.5 | 5.8 | 7.2 | +50.6% | 0.189 | -0.449 | 0.23 | 14 | 2 |
| 2024-05-23 | 435 | 5.7 | 4.8 | 6.6 | 0% | 0.171 | -0.418 | 0.216 | 27 | 0 |
| 2024-05-23 | 440 | 4.34 | 2.68 | 6 | 0% | 0.142 | -0.352 | 0.192 | 3 | 0 |
| 2024-05-23 | 445 | 4.275 | 3.1 | 5.45 | 0% | 0.137 | -0.354 | 0.187 | 6 | 0 |
| 2024-05-23 | 450 | 3.84 | 2.73 | 4.95 | 0% | 0.125 | -0.334 | 0.176 | 3 | 1 |
| 2024-05-23 | 455 | 3.87 | 2.24 | 5.5 | 0% | 0.123 | -0.34 | 0.173 | 0 | 0 |
| 2024-05-23 | 460 | 3.56 | 2.77 | 4.35 | 0% | 0.113 | -0.322 | 0.163 | 10 | 1 |
| 2024-05-23 | 465 | 2.96 | 2.02 | 3.9 | 0% | 0.099 | -0.288 | 0.148 | 2 | 0 |
| 2024-05-23 | 470 | 4.085 | 1.57 | 6.6 | 0% | 0.119 | -0.367 | 0.169 | 6 | 0 |
| 2024-05-23 | 475 | 2.635 | 1.57 | 3.7 | 0% | 0.088 | -0.271 | 0.136 | 0 | 0 |
| 2024-05-23 | 480 | 2.51 | 1.67 | 3.35 | 0% | 0.083 | -0.264 | 0.131 | 0 | 0 |
| 2024-05-23 | 485 | 2.535 | 1.12 | 3.95 | 0% | 0.082 | -0.269 | 0.129 | 0 | 0 |
| 2024-05-23 | 490 | 2.31 | 1.07 | 3.55 | 0% | 0.083 | -0.279 | 0.13 | 0 | 3 |
| 2024-05-23 | 495 | 2.16 | 0.92 | 3.4 | 0% | 0.073 | -0.252 | 0.118 | 2 | 3 |
| 2024-05-23 | 500 | 2.21 | 0.87 | 3.55 | 0% | 0.071 | -0.25 | 0.116 | 1 | 0 |
| 2024-05-23 | 505 | 2.555 | 0.71 | 4.4 | 0% | 0.077 | -0.28 | 0.123 | 0 | 0 |
| 2024-05-23 | 510 | 2.065 | 0.28 | 3.85 | 0% | 0.065 | -0.241 | 0.108 | 0 | 0 |
| 2024-05-23 | 520 | 1.805 | 0.01 | 3.6 | 0% | 0.053 | -0.202 | 0.092 | 0 | 1 |
