| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 54.29 | 35 | 131 | 1,799 | 3,453 | 122 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 175 | 188.525 | 184.25 | 192.8 | 0% | 0.999 | -0.027 | 0.004 | 0 | 0 |
| 2024-05-22 | 180 | 183.825 | 179.4 | 188.25 | 0% | 0.994 | -0.038 | 0.032 | 0 | 0 |
| 2024-05-22 | 185 | 179.025 | 175 | 183.05 | 0% | 0.991 | -0.044 | 0.044 | 0 | 0 |
| 2024-05-22 | 190 | 174.125 | 170 | 178.25 | 0% | 0.99 | -0.045 | 0.048 | 0 | 0 |
| 2024-05-22 | 195 | 169.2 | 165.05 | 173.35 | 0% | 0.989 | -0.046 | 0.05 | 0 | 0 |
| 2024-05-22 | 200 | 164.325 | 160.05 | 168.6 | 0% | 0.988 | -0.049 | 0.057 | 0 | 0 |
| 2024-05-22 | 210 | 154.925 | 151 | 158.85 | 0% | 0.978 | -0.063 | 0.091 | 0 | 0 |
| 2024-05-22 | 220 | 145.225 | 141.05 | 149.4 | 0% | 0.974 | -0.068 | 0.107 | 11 | 0 |
| 2024-05-22 | 230 | 136 | 132 | 140 | 0% | 0.961 | -0.083 | 0.146 | 1 | 0 |
| 2024-05-22 | 240 | 126.375 | 122.1 | 130.65 | 0% | 0.955 | -0.088 | 0.167 | 4 | 0 |
| 2024-05-22 | 250 | 117.15 | 113.05 | 121.25 | 0% | 0.941 | -0.1 | 0.204 | 5 | 0 |
| 2024-05-22 | 260 | 108.275 | 104.05 | 112.5 | 0% | 0.923 | -0.115 | 0.252 | 3 | 0 |
| 2024-05-22 | 270 | 100.475 | 97.15 | 103.8 | 0% | 0.893 | -0.141 | 0.321 | 5 | 0 |
| 2024-05-22 | 280 | 91.675 | 89.4 | 93.95 | 0% | 0.873 | -0.151 | 0.362 | 8 | 0 |
| 2024-05-22 | 290 | 83.35 | 81.5 | 85.2 | 0% | 0.848 | -0.163 | 0.411 | 7 | 0 |
| 2024-05-22 | 300 | 77.1 | 74.05 | 80.15 | 0% | 0.807 | -0.191 | 0.478 | 4 | 0 |
| 2024-05-22 | 310 | 69.825 | 67.35 | 72.3 | 0% | 0.769 | -0.211 | 0.531 | 5 | 1 |
| 2024-05-22 | 320 | 63.125 | 61.4 | 64.85 | 0% | 0.737 | -0.216 | 0.569 | 3 | 0 |
| 2024-05-22 | 330 | 55.9 | 54.65 | 57.15 | 0% | 0.702 | -0.221 | 0.605 | 45 | 0 |
| 2024-05-22 | 340 | 49.45 | 47.65 | 51.25 | 0% | 0.662 | -0.226 | 0.638 | 28 | 0 |
| 2024-05-22 | 350 | 45 | 42.8 | 47.2 | 0% | 0.618 | -0.238 | 0.665 | 45 | 0 |
| 2024-05-22 | 360 | 40.2 | 39.4 | 41 | -8.8% | 0.576 | -0.24 | 0.683 | 56 | 1 |
| 2024-05-22 | 370 | 35.975 | 35.6 | 36.35 | -5.7% | 0.536 | -0.245 | 0.693 | 87 | 6 |
| 2024-05-22 | 380 | 32.025 | 31.7 | 32.35 | -5.7% | 0.495 | -0.245 | 0.696 | 64 | 22 |
| 2024-05-22 | 390 | 28.65 | 27.8 | 29.5 | -7.9% | 0.457 | -0.244 | 0.692 | 102 | 2 |
| 2024-05-22 | 400 | 25.15 | 24.65 | 25.65 | -5.7% | 0.418 | -0.237 | 0.681 | 105 | 1 |
| 2024-05-22 | 410 | 22.15 | 21.6 | 22.7 | 0% | 0.383 | -0.232 | 0.665 | 75 | 0 |
| 2024-05-22 | 420 | 18.4 | 16.85 | 19.95 | 0% | 0.341 | -0.216 | 0.639 | 53 | 0 |
| 2024-05-22 | 430 | 17.6 | 16.6 | 18.6 | -15.2% | 0.32 | -0.219 | 0.624 | 60 | 1 |
| 2024-05-22 | 440 | 14.775 | 14.35 | 15.2 | 0% | 0.284 | -0.203 | 0.591 | 107 | 0 |
| 2024-05-22 | 450 | 12.075 | 10.85 | 13.3 | 0% | 0.248 | -0.184 | 0.552 | 104 | 0 |
| 2024-05-22 | 460 | 11.575 | 10.5 | 12.65 | -11.2% | 0.225 | -0.175 | 0.523 | 42 | 1 |
| 2024-05-22 | 470 | 10.25 | 9.25 | 11.25 | 0% | 0.211 | -0.175 | 0.504 | 37 | 0 |
| 2024-05-22 | 480 | 8.2 | 7.95 | 8.45 | 0% | 0.18 | -0.154 | 0.458 | 145 | 0 |
| 2024-05-22 | 490 | 7 | 6.7 | 7.3 | 0% | 0.159 | -0.141 | 0.423 | 53 | 0 |
| 2024-05-22 | 500 | 6.025 | 5.75 | 6.3 | 0% | 0.141 | -0.13 | 0.39 | 57 | 0 |
| 2024-05-22 | 510 | 5.325 | 5 | 5.65 | 0% | 0.127 | -0.121 | 0.362 | 7 | 0 |
| 2024-05-22 | 520 | 5 | 4.25 | 5.75 | 0% | 0.118 | -0.118 | 0.345 | 106 | 0 |
| 2024-05-22 | 530 | 4.375 | 3.6 | 5.15 | 0% | 0.105 | -0.109 | 0.318 | 16 | 0 |
| 2024-05-22 | 540 | 3.525 | 3.1 | 3.95 | 0% | 0.089 | -0.094 | 0.28 | 3 | 0 |
| 2024-05-22 | 550 | 2.845 | 2.59 | 3.1 | 0% | 0.075 | -0.082 | 0.246 | 36 | 0 |
| 2024-05-22 | 560 | 2.35 | 1.55 | 3.15 | 0% | 0.064 | -0.072 | 0.218 | 14 | 0 |
| 2024-05-22 | 570 | 2.245 | 1.89 | 2.6 | 0% | 0.06 | -0.07 | 0.209 | 2 | 0 |
| 2024-05-22 | 580 | 1.915 | 1.48 | 2.35 | 0% | 0.053 | -0.063 | 0.187 | 14 | 0 |
| 2024-05-22 | 590 | 1.625 | 1.24 | 2.01 | 0% | 0.046 | -0.056 | 0.167 | 23 | 0 |
| 2024-05-22 | 600 | 1.32 | 1.04 | 1.6 | 0% | 0.038 | -0.048 | 0.145 | 85 | 0 |
| 2024-05-22 | 610 | 1.165 | 0.88 | 1.45 | 0% | 0.034 | -0.044 | 0.132 | 6 | 0 |
| 2024-05-22 | 620 | 1.025 | 0.74 | 1.31 | 0% | 0.03 | -0.04 | 0.12 | 43 | 0 |
| 2024-05-22 | 630 | 0.885 | 0.51 | 1.26 | 0% | 0.027 | -0.036 | 0.107 | 0 | 0 |
| 2024-05-22 | 640 | 0.79 | 0.42 | 1.16 | 0% | 0.024 | -0.033 | 0.098 | 0 | 0 |
| 2024-05-22 | 650 | 0.71 | 0.35 | 1.07 | 0% | 0.022 | -0.03 | 0.09 | 0 | 0 |
| 2024-05-22 | 660 | 0.64 | 0.28 | 1 | 0% | 0.02 | -0.028 | 0.083 | 2 | 0 |
| 2024-05-22 | 670 | 0.625 | 0.22 | 1.03 | 0% | 0.019 | -0.028 | 0.081 | 18 | 0 |
| 2024-05-22 | 680 | 0.535 | 0.19 | 0.88 | 0% | 0.017 | -0.025 | 0.072 | 2 | 0 |
| 2024-05-22 | 690 | 0.505 | 0.17 | 0.84 | 0% | 0.016 | -0.024 | 0.068 | 21 | 0 |
| 2024-05-22 | 700 | 0.41 | 0.02 | 0.8 | 0% | 0.013 | -0.02 | 0.058 | 21 | 0 |
| 2024-05-22 | 710 | 0.445 | 0.13 | 0.76 | 0% | 0.014 | -0.022 | 0.061 | 22 | 0 |
| 2024-05-22 | 720 | 0.465 | 0.11 | 0.82 | 0% | 0.014 | -0.022 | 0.062 | 0 | 0 |
| 2024-05-22 | 730 | 0.355 | 0.01 | 0.7 | 0% | 0.011 | -0.018 | 0.051 | 24 | 0 |
| 2024-05-22 | 740 | 0.39 | 0.01 | 0.77 | 0% | 0.012 | -0.02 | 0.053 | 1 | 0 |
| 2024-05-22 | 750 | 0.415 | 0.08 | 0.75 | 0% | 0.012 | -0.021 | 0.055 | 12 | 0 |
