| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 66.42 | 36 | 292 | 82 | 3,464 | 112 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 220 | 1.525 | 0 | 3.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 230 | 2.275 | 0 | 4.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 240 | 2.54 | 0.18 | 4.9 | 0% | -0.056 | -0.152 | 0.123 | 2 | 0 |
| 2024-05-23 | 250 | 2.255 | 0.31 | 4.2 | 0% | -0.056 | -0.136 | 0.124 | 1 | 0 |
| 2024-05-23 | 255 | 2.52 | 0.84 | 4.2 | 0% | -0.063 | -0.145 | 0.135 | 0 | 0 |
| 2024-05-23 | 260 | 1.565 | 0.18 | 2.95 | 0% | -0.048 | -0.101 | 0.11 | 0 | 0 |
| 2024-05-23 | 265 | 2.38 | 1.26 | 3.5 | 0% | -0.066 | -0.135 | 0.141 | 1 | 0 |
| 2024-05-23 | 270 | 2.46 | 1.52 | 3.4 | +35.5% | -0.079 | -0.155 | 0.161 | 15 | 1 |
| 2024-05-23 | 275 | 3.28 | 2.01 | 4.55 | 0% | -0.088 | -0.164 | 0.175 | 1,784 | 0 |
| 2024-05-23 | 280 | 3.835 | 2.52 | 5.15 | 0% | -0.101 | -0.18 | 0.194 | 1,552 | 0 |
| 2024-05-23 | 285 | 4.205 | 2.86 | 5.55 | 0% | -0.111 | -0.188 | 0.209 | 0 | 0 |
| 2024-05-23 | 290 | 4.665 | 2.78 | 6.55 | 0% | -0.124 | -0.197 | 0.225 | 1 | 0 |
| 2024-05-23 | 295 | 6.3 | 5.15 | 7.45 | -9.4% | -0.152 | -0.236 | 0.258 | 5 | 5 |
| 2024-05-23 | 300 | 7.35 | 6.1 | 8.6 | +12.7% | -0.169 | -0.249 | 0.277 | 1 | 2 |
| 2024-05-23 | 305 | 8.5 | 7.25 | 9.75 | 0% | -0.192 | -0.273 | 0.3 | 0 | 0 |
| 2024-05-23 | 310 | 9.4 | 7.85 | 10.95 | -8.5% | -0.197 | -0.25 | 0.305 | 4 | 16 |
| 2024-05-23 | 315 | 11.275 | 10.15 | 12.4 | -2.1% | -0.238 | -0.308 | 0.341 | 2 | 20 |
| 2024-05-23 | 320 | 12.825 | 11.5 | 14.15 | 0% | -0.263 | -0.323 | 0.358 | 2 | 0 |
| 2024-05-23 | 325 | 14.625 | 13.45 | 15.8 | 0% | -0.289 | -0.339 | 0.375 | 2 | 0 |
| 2024-05-23 | 330 | 16.65 | 15.5 | 17.8 | -0.6% | -0.315 | -0.354 | 0.391 | 8 | 1 |
| 2024-05-23 | 335 | 18.625 | 17.35 | 19.9 | 0% | -0.342 | -0.364 | 0.404 | 3 | 0 |
| 2024-05-23 | 340 | 20.9 | 19.6 | 22.2 | 0% | -0.369 | -0.375 | 0.415 | 0 | 2 |
| 2024-05-23 | 345 | 22.875 | 21.1 | 24.65 | 0% | -0.396 | -0.377 | 0.423 | 10 | 1 |
| 2024-05-23 | 350 | 25.75 | 24.3 | 27.2 | 0% | -0.423 | -0.389 | 0.43 | 1 | 0 |
| 2024-05-23 | 355 | 28.375 | 27.1 | 29.65 | 0% | -0.45 | -0.392 | 0.435 | 1 | 0 |
| 2024-05-23 | 360 | 30.725 | 28.85 | 32.6 | 0% | -0.477 | -0.396 | 0.438 | 7 | 58 |
| 2024-05-23 | 365 | 34.125 | 32.8 | 35.45 | 0% | -0.504 | -0.396 | 0.438 | 0 | 0 |
| 2024-05-23 | 370 | 36.55 | 34.55 | 38.55 | 0% | -0.532 | -0.385 | 0.437 | 8 | 8 |
| 2024-05-23 | 375 | 39.325 | 37.25 | 41.4 | -8.1% | -0.56 | -0.376 | 0.433 | 1 | 54 |
| 2024-05-23 | 380 | 42.925 | 40.65 | 45.2 | 0% | -0.584 | -0.375 | 0.428 | 1 | 0 |
| 2024-05-23 | 385 | 46.625 | 45.3 | 47.95 | 0% | -0.607 | -0.373 | 0.422 | 0 | 79 |
| 2024-05-23 | 390 | 49.85 | 48.25 | 51.45 | 0% | -0.633 | -0.361 | 0.413 | 6 | 0 |
| 2024-05-23 | 395 | 53.5 | 51.7 | 55.3 | 0% | -0.655 | -0.352 | 0.404 | 0 | 0 |
| 2024-05-23 | 400 | 57.175 | 55.7 | 58.65 | 0% | -0.678 | -0.341 | 0.393 | 45 | 45 |
| 2024-05-23 | 405 | 62.4 | 59.35 | 65.45 | 0% | -0.686 | -0.357 | 0.389 | 0 | 0 |
| 2024-05-23 | 410 | 64.8 | 62.55 | 67.05 | 0% | -0.721 | -0.316 | 0.368 | 1 | 0 |
| 2024-05-23 | 415 | 69.5 | 67.1 | 71.9 | 0% | -0.733 | -0.318 | 0.36 | 0 | 0 |
| 2024-05-23 | 420 | 72.925 | 70.65 | 75.2 | 0% | -0.759 | -0.291 | 0.341 | 0 | 0 |
| 2024-05-23 | 425 | 76.975 | 74.35 | 79.6 | 0% | -0.778 | -0.275 | 0.326 | 0 | 0 |
| 2024-05-23 | 430 | 81.225 | 78.6 | 83.85 | 0% | -0.794 | -0.262 | 0.312 | 0 | 0 |
| 2024-05-23 | 435 | 85.3 | 82.7 | 87.9 | 0% | -0.814 | -0.241 | 0.292 | 0 | 0 |
| 2024-05-23 | 440 | 89.35 | 86.7 | 92 | 0% | -0.834 | -0.218 | 0.272 | 0 | 0 |
| 2024-05-23 | 445 | 93.5 | 90.6 | 96.4 | 0% | -0.853 | -0.195 | 0.251 | 0 | 0 |
| 2024-05-23 | 450 | 98.65 | 95.1 | 102.2 | 0% | -0.854 | -0.204 | 0.25 | 0 | 0 |
| 2024-05-23 | 455 | 103 | 99.75 | 106.25 | 0% | -0.871 | -0.182 | 0.228 | 0 | 0 |
| 2024-05-23 | 460 | 108.425 | 105.45 | 111.4 | 0% | -0.864 | -0.202 | 0.237 | 0 | 0 |
| 2024-05-23 | 465 | 112.55 | 108.95 | 116.15 | 0% | -0.886 | -0.171 | 0.208 | 0 | 0 |
| 2024-05-23 | 470 | 116.9 | 113.6 | 120.2 | 0% | -0.903 | -0.146 | 0.185 | 0 | 0 |
| 2024-05-23 | 475 | 122.9 | 119.75 | 126.05 | 0% | -0.884 | -0.189 | 0.211 | 0 | 0 |
| 2024-05-23 | 480 | 126.125 | 122.25 | 130 | 0% | -0.926 | -0.112 | 0.15 | 0 | 0 |
| 2024-05-23 | 485 | 131.15 | 127.55 | 134.75 | 0% | -0.927 | -0.115 | 0.149 | 0 | 0 |
| 2024-05-23 | 490 | 136.475 | 132.45 | 140.5 | 0% | -0.92 | -0.132 | 0.159 | 0 | 0 |
| 2024-05-23 | 495 | 140.375 | 137 | 143.75 | 0% | -0.955 | -0.07 | 0.1 | 0 | 0 |
| 2024-05-23 | 500 | 146.075 | 142.05 | 150.1 | 0% | -0.932 | -0.116 | 0.141 | 0 | 0 |
| 2024-05-23 | 510 | 155.475 | 151.75 | 159.2 | 0% | -0.954 | -0.079 | 0.102 | 0 | 0 |
| 2024-05-23 | 520 | 165.35 | 161.2 | 169.5 | 0% | -0.959 | -0.073 | 0.093 | 0 | 0 |
