| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 55.32 | 121 | 97 | 1,814 | 3,519 | 122 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 175 | 0.82 | 0.31 | 1.33 | 0% | -0.016 | -0.029 | 0.067 | 26 | 0 |
| 2024-05-23 | 180 | 0.77 | 0.11 | 1.43 | 0% | -0.016 | -0.028 | 0.066 | 0 | 0 |
| 2024-05-23 | 185 | 0.965 | 0.4 | 1.53 | 0% | -0.019 | -0.033 | 0.079 | 4 | 0 |
| 2024-05-23 | 190 | 1.04 | 0.44 | 1.64 | 0% | -0.021 | -0.035 | 0.085 | 0 | 0 |
| 2024-05-23 | 195 | 1.19 | 0.62 | 1.76 | 0% | -0.024 | -0.038 | 0.095 | 9 | 0 |
| 2024-05-23 | 200 | 1.31 | 0.73 | 1.89 | 0% | -0.026 | -0.041 | 0.103 | 34 | 0 |
| 2024-05-23 | 210 | 1.44 | 0.98 | 1.9 | 0% | -0.03 | -0.043 | 0.116 | 171 | 0 |
| 2024-05-23 | 220 | 1.705 | 1.21 | 2.2 | 0% | -0.036 | -0.048 | 0.136 | 6 | 0 |
| 2024-05-23 | 230 | 2.365 | 1.63 | 3.1 | 0% | -0.048 | -0.06 | 0.171 | 18 | 0 |
| 2024-05-23 | 240 | 2.82 | 2.49 | 3.15 | 0% | -0.059 | -0.067 | 0.199 | 33 | 0 |
| 2024-05-23 | 250 | 3.9 | 2.25 | 5.55 | 0% | -0.077 | -0.082 | 0.246 | 80 | 0 |
| 2024-05-23 | 260 | 4.725 | 4.25 | 5.2 | 0% | -0.093 | -0.091 | 0.284 | 102 | 0 |
| 2024-05-23 | 270 | 6.25 | 5.9 | 6.6 | 0% | -0.118 | -0.107 | 0.336 | 624 | 0 |
| 2024-05-23 | 280 | 8.15 | 7.8 | 8.5 | 0% | -0.146 | -0.123 | 0.39 | 29 | 3 |
| 2024-05-23 | 290 | 10.225 | 9.75 | 10.7 | 0% | -0.176 | -0.137 | 0.44 | 75 | 0 |
| 2024-05-23 | 300 | 12.675 | 12.25 | 13.1 | -12.4% | -0.209 | -0.15 | 0.489 | 41 | 1 |
| 2024-05-23 | 310 | 15 | 13.9 | 16.1 | 0% | -0.243 | -0.157 | 0.533 | 61 | 0 |
| 2024-05-23 | 320 | 19.95 | 18.85 | 21.05 | 0% | -0.288 | -0.179 | 0.581 | 579 | 0 |
| 2024-05-23 | 330 | 23.25 | 21.65 | 24.85 | -5.9% | -0.327 | -0.184 | 0.614 | 93 | 4 |
| 2024-05-23 | 340 | 28.125 | 27.3 | 28.95 | 0% | -0.37 | -0.193 | 0.642 | 347 | 2 |
| 2024-05-23 | 350 | 32.25 | 31.55 | 32.95 | +5.8% | -0.413 | -0.192 | 0.662 | 224 | 14 |
| 2024-05-23 | 360 | 38.2 | 37.05 | 39.35 | -9% | -0.455 | -0.199 | 0.673 | 203 | 56 |
| 2024-05-23 | 370 | 43.625 | 43.3 | 43.95 | -8.6% | -0.497 | -0.196 | 0.678 | 208 | 3 |
| 2024-05-23 | 380 | 48.55 | 46.5 | 50.6 | -8.1% | -0.544 | -0.185 | 0.673 | 147 | 12 |
| 2024-05-23 | 390 | 55.975 | 54.45 | 57.5 | 0% | -0.58 | -0.186 | 0.663 | 104 | 1 |
| 2024-05-23 | 400 | 63.1 | 62.1 | 64.1 | 0% | -0.618 | -0.18 | 0.646 | 32 | 1 |
| 2024-05-23 | 410 | 70.125 | 68.95 | 71.3 | 0% | -0.657 | -0.17 | 0.622 | 35 | 0 |
| 2024-05-23 | 420 | 78.425 | 76.35 | 80.5 | 0% | -0.686 | -0.167 | 0.599 | 23 | 0 |
| 2024-05-23 | 430 | 85.75 | 82.35 | 89.15 | 0% | -0.723 | -0.152 | 0.565 | 12 | 0 |
| 2024-05-23 | 440 | 93.675 | 91.4 | 95.95 | 0% | -0.754 | -0.139 | 0.53 | 39 | 0 |
| 2024-05-23 | 450 | 102.275 | 100.4 | 104.15 | 0% | -0.785 | -0.129 | 0.488 | 34 | 0 |
| 2024-05-23 | 460 | 110.925 | 108.65 | 113.2 | 0% | -0.808 | -0.118 | 0.456 | 11 | 0 |
| 2024-05-23 | 470 | 119.425 | 117.55 | 121.3 | 0% | -0.836 | -0.102 | 0.412 | 9 | 0 |
| 2024-05-23 | 480 | 128.7 | 126.7 | 130.7 | 0% | -0.854 | -0.094 | 0.378 | 8 | 0 |
| 2024-05-23 | 490 | 137.5 | 134.75 | 140.25 | 0% | -0.881 | -0.078 | 0.327 | 13 | 0 |
| 2024-05-23 | 500 | 146.325 | 143.1 | 149.55 | 0% | -0.912 | -0.057 | 0.257 | 41 | 0 |
| 2024-05-23 | 510 | 156.375 | 152.8 | 159.95 | 0% | -0.913 | -0.059 | 0.254 | 21 | 0 |
| 2024-05-23 | 520 | 165.975 | 162.45 | 169.5 | 0% | -0.931 | -0.049 | 0.209 | 19 | 0 |
| 2024-05-23 | 530 | 175.5 | 171.9 | 179.1 | 0% | -0.946 | -0.038 | 0.172 | 4 | 0 |
| 2024-05-23 | 540 | 185.025 | 181.05 | 189 | 0% | -0.971 | -0.02 | 0.096 | 0 | 0 |
| 2024-05-23 | 550 | 195.025 | 191.25 | 198.8 | 0% | -0.972 | -0.02 | 0.095 | 0 | 0 |
| 2024-05-23 | 560 | 204.95 | 201.25 | 208.65 | 0% | -0.977 | -0.017 | 0.08 | 0 | 0 |
| 2024-05-23 | 570 | 214.95 | 210.85 | 219.05 | 0% | -0.977 | -0.018 | 0.079 | 0 | 0 |
| 2024-05-23 | 580 | 224.05 | 220.7 | 227.4 | 0% | -0.906 | -0.09 | 0.274 | 0 | 0 |
| 2024-05-23 | 590 | 234.625 | 230.8 | 238.45 | 0% | -0.889 | -0.114 | 0.313 | 0 | 0 |
| 2024-05-23 | 600 | 244.525 | 240.75 | 248.3 | 0% | -0.892 | -0.112 | 0.305 | 0 | 0 |
| 2024-05-23 | 610 | 254.625 | 250.55 | 258.7 | 0% | -0.888 | -0.121 | 0.314 | 0 | 0 |
| 2024-05-23 | 620 | 264.575 | 260.5 | 268.65 | 0% | -0.89 | -0.122 | 0.31 | 0 | 0 |
| 2024-05-23 | 630 | 274.5 | 270.6 | 278.4 | 0% | -0.894 | -0.119 | 0.302 | 0 | 0 |
| 2024-05-23 | 640 | 283.95 | 280.35 | 287.55 | 0% | -0.913 | -0.1 | 0.258 | 0 | 0 |
| 2024-05-23 | 650 | 294.6 | 290.65 | 298.55 | 0% | -0.894 | -0.125 | 0.301 | 0 | 0 |
| 2024-05-23 | 660 | 304.75 | 300.85 | 308.65 | 0% | -0.894 | -0.128 | 0.302 | 0 | 0 |
| 2024-05-23 | 670 | 314.4 | 310.55 | 318.25 | 0% | -0.904 | -0.119 | 0.279 | 0 | 0 |
| 2024-05-23 | 680 | 324.3 | 320.45 | 328.15 | 0% | -0.906 | -0.119 | 0.275 | 0 | 0 |
| 2024-05-23 | 690 | 334.475 | 330.35 | 338.6 | 0% | -0.897 | -0.132 | 0.295 | 0 | 0 |
| 2024-05-23 | 700 | 344.525 | 340.6 | 348.45 | 0% | -0.904 | -0.127 | 0.279 | 0 | 0 |
| 2024-05-23 | 710 | 354.625 | 350.6 | 358.65 | 0% | -0.902 | -0.132 | 0.283 | 0 | 0 |
| 2024-05-23 | 720 | 364.625 | 360.65 | 368.6 | 0% | -0.904 | -0.132 | 0.279 | 0 | 0 |
| 2024-05-23 | 730 | 374.55 | 370.5 | 378.6 | 0% | -0.904 | -0.134 | 0.278 | 0 | 0 |
| 2024-05-23 | 740 | 384.55 | 380.5 | 388.6 | 0% | -0.905 | -0.135 | 0.277 | 0 | 0 |
| 2024-05-23 | 750 | 393.925 | 390.6 | 397.25 | 0% | -0.925 | -0.105 | 0.229 | 0 | 0 |
