| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 70.06 | 269 | 1,344 | 8,944 | 12,608 | 164 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 165 | 201.675 | 197.75 | 205.6 | 0% | 0.988 | -0.098 | 0.033 | 10 | 0 |
| 2024-05-21 | 170 | 196.45 | 192.1 | 200.8 | 0% | 0.991 | -0.076 | 0.025 | 0 | 0 |
| 2024-05-21 | 175 | 191.475 | 187.2 | 195.75 | 0% | 0.991 | -0.077 | 0.026 | 0 | 0 |
| 2024-05-21 | 180 | 186.525 | 182.2 | 190.85 | 0% | 0.99 | -0.08 | 0.028 | 3 | 0 |
| 2024-05-21 | 185 | 181.825 | 177.8 | 185.85 | 0% | 0.985 | -0.104 | 0.039 | 2 | 0 |
| 2024-05-21 | 190 | 176.975 | 173 | 180.95 | 0% | 0.983 | -0.115 | 0.044 | 1 | 0 |
| 2024-05-21 | 195 | 171.975 | 168 | 175.95 | 0% | 0.983 | -0.113 | 0.045 | 2 | 0 |
| 2024-05-21 | 200 | 167 | 163 | 171 | 0% | 0.982 | -0.114 | 0.047 | 9 | 0 |
| 2024-05-21 | 210 | 156.975 | 153 | 160.95 | 0% | 0.982 | -0.109 | 0.047 | 24 | 0 |
| 2024-05-21 | 220 | 147.15 | 143 | 151.3 | 0% | 0.978 | -0.119 | 0.055 | 34 | 0 |
| 2024-05-21 | 230 | 137.45 | 133.45 | 141.45 | 0% | 0.972 | -0.137 | 0.068 | 18 | 0 |
| 2024-05-21 | 240 | 127.125 | 123 | 131.25 | 0% | 0.965 | -0.154 | 0.082 | 13 | 1 |
| 2024-05-21 | 250 | 117.95 | 114 | 121.9 | 0% | 0.959 | -0.161 | 0.092 | 7 | 0 |
| 2024-05-21 | 260 | 108.425 | 104.4 | 112.45 | 0% | 0.948 | -0.184 | 0.112 | 22 | 0 |
| 2024-05-21 | 270 | 99 | 95 | 103 | 0% | 0.934 | -0.208 | 0.134 | 2 | 0 |
| 2024-05-21 | 280 | 89.65 | 85.85 | 93.45 | 0% | 0.918 | -0.231 | 0.159 | 18 | 0 |
| 2024-05-21 | 290 | 80.55 | 78.6 | 82.5 | 0% | 0.897 | -0.259 | 0.188 | 18 | 0 |
| 2024-05-21 | 300 | 72.35 | 70.75 | 73.95 | +1.4% | 0.866 | -0.299 | 0.226 | 30 | 5 |
| 2024-05-21 | 310 | 63.925 | 62.05 | 65.8 | 0% | 0.829 | -0.342 | 0.266 | 8 | 0 |
| 2024-05-21 | 320 | 55.55 | 53.4 | 57.7 | 0% | 0.793 | -0.364 | 0.299 | 62 | 0 |
| 2024-05-21 | 325 | 52.65 | 51.3 | 54 | 0% | 0.764 | -0.401 | 0.323 | 0 | 0 |
| 2024-05-21 | 330 | 49.3 | 47.75 | 50.85 | 0% | 0.739 | -0.421 | 0.341 | 112 | 0 |
| 2024-05-21 | 335 | 46.65 | 45.7 | 47.6 | 0% | 0.71 | -0.451 | 0.358 | 0 | 0 |
| 2024-05-21 | 340 | 43.45 | 42.65 | 44.25 | +0.1% | 0.683 | -0.471 | 0.373 | 88 | 14 |
| 2024-05-21 | 345 | 38.525 | 36.1 | 40.95 | 0% | 0.665 | -0.443 | 0.382 | 0 | 0 |
| 2024-05-21 | 347.5 | 38.775 | 38 | 39.55 | 0% | 0.646 | -0.479 | 0.39 | 0 | 0 |
| 2024-05-21 | 350 | 37.5 | 36.9 | 38.1 | 0% | 0.632 | -0.486 | 0.395 | 376 | 0 |
| 2024-05-21 | 352.5 | 36.175 | 35.4 | 36.95 | 0% | 0.618 | -0.491 | 0.399 | 0 | 0 |
| 2024-05-21 | 355 | 34.25 | 33.1 | 35.4 | 0% | 0.605 | -0.485 | 0.403 | 0 | 0 |
| 2024-05-21 | 357.5 | 33.625 | 33.05 | 34.2 | -2.9% | 0.591 | -0.508 | 0.407 | 3 | 2 |
| 2024-05-21 | 360 | 32.875 | 31.85 | 33.9 | -3.7% | 0.577 | -0.51 | 0.41 | 246 | 8 |
| 2024-05-21 | 362.5 | 30.875 | 29.65 | 32.1 | 0% | 0.564 | -0.512 | 0.412 | 0 | 17 |
| 2024-05-21 | 365 | 29.9 | 29.7 | 30.1 | -4.4% | 0.55 | -0.508 | 0.414 | 1 | 18 |
| 2024-05-21 | 367.5 | 28.75 | 28.5 | 29 | -1.2% | 0.537 | -0.512 | 0.416 | 14 | 28 |
| 2024-05-21 | 370 | 27.65 | 27.35 | 27.95 | -5.5% | 0.523 | -0.505 | 0.417 | 273 | 47 |
| 2024-05-21 | 372.5 | 26.625 | 26.05 | 27.2 | 0% | 0.51 | -0.51 | 0.418 | 0 | 0 |
| 2024-05-21 | 375 | 25.6 | 25.2 | 26 | 0% | 0.497 | -0.51 | 0.418 | 1 | 0 |
| 2024-05-21 | 377.5 | 25.05 | 24.05 | 26.05 | 0% | 0.485 | -0.517 | 0.417 | 0 | 0 |
| 2024-05-21 | 380 | 23.825 | 23.15 | 24.5 | +1.3% | 0.473 | -0.52 | 0.417 | 292 | 12 |
| 2024-05-21 | 382.5 | 23.125 | 22.25 | 24 | 0% | 0.459 | -0.514 | 0.416 | 0 | 0 |
| 2024-05-21 | 385 | 22.15 | 21.25 | 23.05 | 0% | 0.446 | -0.511 | 0.414 | 0 | 0 |
| 2024-05-21 | 387.5 | 21.35 | 20.5 | 22.2 | 0% | 0.434 | -0.51 | 0.412 | 0 | 10 |
| 2024-05-21 | 390 | 20.05 | 19.7 | 20.4 | -4.9% | 0.421 | -0.503 | 0.409 | 179 | 4 |
| 2024-05-21 | 395 | 18.35 | 18.05 | 18.65 | 0% | 0.395 | -0.489 | 0.403 | 1 | 0 |
| 2024-05-21 | 400 | 16.875 | 16.55 | 17.2 | -0.8% | 0.371 | -0.481 | 0.396 | 627 | 26 |
| 2024-05-21 | 405 | 15.425 | 15.15 | 15.7 | -7.5% | 0.347 | -0.468 | 0.387 | 2 | 8 |
| 2024-05-21 | 410 | 13.825 | 13.15 | 14.5 | -2.7% | 0.323 | -0.451 | 0.376 | 828 | 14 |
| 2024-05-21 | 415 | 12.925 | 12.6 | 13.25 | 0% | 0.305 | -0.444 | 0.367 | 0 | 4 |
| 2024-05-21 | 420 | 11.375 | 10.7 | 12.05 | +1.9% | 0.28 | -0.42 | 0.352 | 459 | 1 |
| 2024-05-21 | 430 | 9.75 | 9.5 | 10 | -6.7% | 0.246 | -0.398 | 0.33 | 281 | 27 |
| 2024-05-21 | 440 | 8.05 | 7.85 | 8.25 | -6.7% | 0.212 | -0.366 | 0.303 | 473 | 3 |
| 2024-05-21 | 450 | 6.65 | 6.45 | 6.85 | -7.2% | 0.182 | -0.333 | 0.276 | 604 | 1 |
| 2024-05-21 | 460 | 5.475 | 5.3 | 5.65 | -11.9% | 0.155 | -0.302 | 0.25 | 378 | 2 |
| 2024-05-21 | 470 | 4.525 | 4.35 | 4.7 | -5.8% | 0.13 | -0.266 | 0.221 | 192 | 1 |
| 2024-05-21 | 480 | 3.055 | 2.16 | 3.95 | -1.4% | 0.111 | -0.239 | 0.198 | 319 | 11 |
| 2024-05-21 | 490 | 3.08 | 2.96 | 3.2 | 0% | 0.095 | -0.216 | 0.177 | 182 | 0 |
| 2024-05-21 | 500 | 2.545 | 2.42 | 2.67 | 0% | 0.081 | -0.192 | 0.157 | 383 | 0 |
| 2024-05-21 | 510 | 2.12 | 2 | 2.24 | 0% | 0.069 | -0.17 | 0.139 | 69 | 0 |
| 2024-05-21 | 520 | 1.56 | 1.25 | 1.87 | 0% | 0.054 | -0.138 | 0.114 | 133 | 0 |
| 2024-05-21 | 530 | 1.78 | 0.94 | 2.62 | 0% | 0.057 | -0.154 | 0.12 | 127 | 0 |
| 2024-05-21 | 540 | 1.315 | 0.58 | 2.05 | 0% | 0.044 | -0.124 | 0.098 | 97 | 0 |
| 2024-05-21 | 550 | 1.1 | 0.48 | 1.72 | 0% | 0.038 | -0.109 | 0.086 | 402 | 5 |
| 2024-05-21 | 560 | 1.075 | 0.4 | 1.75 | 0% | 0.036 | -0.109 | 0.083 | 80 | 0 |
| 2024-05-21 | 570 | 1.795 | 0.34 | 3.25 | 0% | 0.051 | -0.163 | 0.11 | 245 | 0 |
| 2024-05-21 | 580 | 1.7 | 0.25 | 3.15 | 0% | 0.048 | -0.158 | 0.105 | 75 | 0 |
| 2024-05-21 | 590 | 1.655 | 0.21 | 3.1 | 0% | 0.046 | -0.156 | 0.101 | 46 | 0 |
| 2024-05-21 | 600 | 1.54 | 0.18 | 2.9 | 0% | 0.043 | -0.149 | 0.095 | 154 | 0 |
| 2024-05-21 | 610 | 1.54 | 0.15 | 2.93 | 0% | 0.042 | -0.15 | 0.094 | 9 | 0 |
| 2024-05-21 | 620 | 1.415 | 0.12 | 2.71 | 0% | 0.039 | -0.142 | 0.088 | 213 | 0 |
| 2024-05-21 | 630 | 2.055 | 0.01 | 4.1 | 0% | 0.05 | -0.191 | 0.108 | 56 | 0 |
| 2024-05-21 | 640 | 2.055 | 0.01 | 4.1 | 0% | 0.049 | -0.192 | 0.106 | 83 | 0 |
| 2024-05-21 | 650 | 1.505 | 0.01 | 3 | 0% | 0.038 | -0.152 | 0.087 | 62 | 0 |
| 2024-05-21 | 660 | 2.005 | 0.01 | 4 | 0% | 0.047 | -0.192 | 0.102 | 3 | 0 |
| 2024-05-21 | 670 | 2.005 | 0.01 | 4 | 0% | 0.046 | -0.193 | 0.101 | 2 | 0 |
| 2024-05-21 | 680 | 0.5 | 0.01 | 0.99 | 0% | 0.016 | -0.065 | 0.041 | 6 | 0 |
| 2024-05-21 | 690 | 1.98 | 0.01 | 3.95 | 0% | 0.044 | -0.194 | 0.098 | 2 | 0 |
| 2024-05-21 | 700 | 1.98 | 0.01 | 3.95 | 0% | 0.044 | -0.195 | 0.097 | 75 | 0 |
| 2024-05-21 | 710 | 1.955 | 0.01 | 3.9 | 0% | 0.043 | -0.194 | 0.095 | 1 | 0 |
| 2024-05-21 | 720 | 0.48 | 0 | 0.96 | 0% | 0 | 0 | 0 | 47 | 0 |
| 2024-05-21 | 730 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-21 | 740 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 101 | 0 |
| 2024-05-21 | 750 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 255 | 0 |
