| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 56.78 | 38 | 21 | 1,574 | 3,490 | 122 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 175 | 195.075 | 190.8 | 199.35 | 0% | 0.976 | -0.061 | 0.12 | 0 | 0 |
| 2024-05-21 | 180 | 190.375 | 186.1 | 194.65 | 0% | 0.973 | -0.065 | 0.132 | 0 | 0 |
| 2024-05-21 | 185 | 185.6 | 181.3 | 189.9 | 0% | 0.97 | -0.067 | 0.141 | 0 | 0 |
| 2024-05-21 | 190 | 180.75 | 176.55 | 184.95 | 0% | 0.969 | -0.069 | 0.148 | 0 | 0 |
| 2024-05-21 | 195 | 176.15 | 171.85 | 180.45 | 0% | 0.965 | -0.074 | 0.164 | 0 | 0 |
| 2024-05-21 | 200 | 171.45 | 167.2 | 175.7 | 0% | 0.961 | -0.077 | 0.176 | 0 | 0 |
| 2024-05-21 | 210 | 162.525 | 158.5 | 166.55 | 0% | 0.95 | -0.089 | 0.216 | 0 | 0 |
| 2024-05-21 | 220 | 153.325 | 149.3 | 157.35 | 0% | 0.941 | -0.096 | 0.247 | 3 | 0 |
| 2024-05-21 | 230 | 144.325 | 140.3 | 148.35 | 0% | 0.93 | -0.105 | 0.283 | 0 | 0 |
| 2024-05-21 | 240 | 135.75 | 132.1 | 139.4 | 0% | 0.915 | -0.117 | 0.328 | 0 | 0 |
| 2024-05-21 | 250 | 126.65 | 122.55 | 130.75 | 0% | 0.903 | -0.122 | 0.361 | 2 | 0 |
| 2024-05-21 | 260 | 117.75 | 116.05 | 119.45 | 0% | 0.889 | -0.129 | 0.399 | 0 | 0 |
| 2024-05-21 | 270 | 110.275 | 108.45 | 112.1 | 0% | 0.864 | -0.145 | 0.459 | 0 | 1 |
| 2024-05-21 | 280 | 102.15 | 100.2 | 104.1 | 0% | 0.844 | -0.153 | 0.504 | 1 | 0 |
| 2024-05-21 | 290 | 95.175 | 93.25 | 97.1 | 0% | 0.816 | -0.167 | 0.559 | 4 | 0 |
| 2024-05-21 | 300 | 87.425 | 86.05 | 88.8 | 0% | 0.792 | -0.173 | 0.602 | 3 | 0 |
| 2024-05-21 | 310 | 80.95 | 79.2 | 82.7 | 0% | 0.763 | -0.184 | 0.65 | 3 | 0 |
| 2024-05-21 | 320 | 74.775 | 73 | 76.55 | 0% | 0.732 | -0.194 | 0.693 | 2 | 0 |
| 2024-05-21 | 330 | 68.575 | 66.8 | 70.35 | 0% | 0.701 | -0.201 | 0.73 | 40 | 0 |
| 2024-05-21 | 340 | 62.775 | 61.05 | 64.5 | 0% | 0.669 | -0.206 | 0.762 | 11 | 0 |
| 2024-05-21 | 350 | 57.55 | 56.05 | 59.05 | 0% | 0.637 | -0.211 | 0.789 | 10 | 0 |
| 2024-05-21 | 360 | 52.475 | 51.6 | 53.35 | 0% | 0.604 | -0.214 | 0.81 | 71 | 0 |
| 2024-05-21 | 370 | 47.925 | 47.65 | 48.2 | -2.1% | 0.571 | -0.216 | 0.826 | 26 | 13 |
| 2024-05-21 | 380 | 43.675 | 43.35 | 44 | -0.1% | 0.538 | -0.217 | 0.835 | 153 | 10 |
| 2024-05-21 | 390 | 39.775 | 39.4 | 40.15 | -1% | 0.507 | -0.218 | 0.839 | 67 | 3 |
| 2024-05-21 | 400 | 35.6 | 34.45 | 36.75 | -1.4% | 0.476 | -0.216 | 0.837 | 233 | 1 |
| 2024-05-21 | 410 | 32.375 | 31.35 | 33.4 | 0% | 0.443 | -0.211 | 0.83 | 92 | 1 |
| 2024-05-21 | 420 | 29.15 | 28.15 | 30.15 | 0% | 0.417 | -0.21 | 0.821 | 73 | 1 |
| 2024-05-21 | 430 | 26.275 | 25.3 | 27.25 | 0% | 0.383 | -0.2 | 0.803 | 65 | 0 |
| 2024-05-21 | 440 | 23.575 | 22.55 | 24.6 | -5.4% | 0.36 | -0.199 | 0.787 | 171 | 1 |
| 2024-05-21 | 450 | 21.3 | 20.1 | 22.5 | 0% | 0.335 | -0.193 | 0.766 | 37 | 2 |
| 2024-05-21 | 460 | 19.175 | 18.3 | 20.05 | +0.3% | 0.309 | -0.185 | 0.741 | 18 | 1 |
| 2024-05-21 | 470 | 18.05 | 16.15 | 19.95 | 0% | 0.287 | -0.179 | 0.716 | 14 | 1 |
| 2024-05-21 | 480 | 15.975 | 15.7 | 16.25 | 0% | 0.262 | -0.17 | 0.685 | 30 | 0 |
| 2024-05-21 | 490 | 13.575 | 12.55 | 14.6 | 0% | 0.235 | -0.156 | 0.646 | 14 | 1 |
| 2024-05-21 | 500 | 12.925 | 11.1 | 14.75 | 0% | 0.222 | -0.154 | 0.626 | 28 | 0 |
| 2024-05-21 | 510 | 10.775 | 9.75 | 11.8 | 0% | 0.196 | -0.139 | 0.581 | 9 | 0 |
| 2024-05-21 | 520 | 10.3 | 10 | 10.6 | 0% | 0.186 | -0.138 | 0.563 | 20 | 0 |
| 2024-05-21 | 530 | 9.25 | 9 | 9.5 | -7.6% | 0.17 | -0.129 | 0.532 | 11 | 2 |
| 2024-05-21 | 540 | 8.25 | 7.95 | 8.55 | 0% | 0.156 | -0.122 | 0.502 | 18 | 0 |
| 2024-05-21 | 550 | 7.375 | 7.1 | 7.65 | 0% | 0.142 | -0.114 | 0.472 | 28 | 0 |
| 2024-05-21 | 560 | 6.6 | 6.35 | 6.85 | 0% | 0.13 | -0.107 | 0.444 | 22 | 0 |
| 2024-05-21 | 570 | 5.925 | 5.65 | 6.2 | 0% | 0.118 | -0.101 | 0.416 | 4 | 0 |
| 2024-05-21 | 580 | 5.325 | 5.1 | 5.55 | 0% | 0.108 | -0.094 | 0.391 | 7 | 0 |
| 2024-05-21 | 590 | 4.75 | 4.55 | 4.95 | 0% | 0.098 | -0.088 | 0.364 | 3 | 0 |
| 2024-05-21 | 600 | 4.225 | 4.05 | 4.4 | 0% | 0.089 | -0.081 | 0.339 | 13 | 0 |
| 2024-05-21 | 610 | 3.8 | 3.6 | 4 | 0% | 0.081 | -0.076 | 0.316 | 0 | 0 |
| 2024-05-21 | 620 | 3.425 | 3.25 | 3.6 | 0% | 0.074 | -0.071 | 0.295 | 7 | 0 |
| 2024-05-21 | 630 | 3.005 | 2.81 | 3.2 | 0% | 0.067 | -0.065 | 0.271 | 104 | 0 |
| 2024-05-21 | 640 | 2.73 | 2.54 | 2.92 | 0% | 0.061 | -0.061 | 0.254 | 4 | 0 |
| 2024-05-21 | 650 | 2.5 | 2.28 | 2.72 | 0% | 0.056 | -0.057 | 0.238 | 16 | 0 |
| 2024-05-21 | 660 | 2.22 | 2.02 | 2.42 | 0% | 0.051 | -0.053 | 0.22 | 2 | 0 |
| 2024-05-21 | 670 | 2.06 | 1.53 | 2.59 | 0% | 0.047 | -0.05 | 0.208 | 1 | 0 |
| 2024-05-21 | 680 | 1.87 | 1.35 | 2.39 | 0% | 0.044 | -0.047 | 0.194 | 2 | 0 |
| 2024-05-21 | 690 | 1.705 | 1.2 | 2.21 | 0% | 0.04 | -0.044 | 0.181 | 1 | 0 |
| 2024-05-21 | 700 | 1.56 | 1.06 | 2.06 | 0% | 0.037 | -0.041 | 0.17 | 10 | 0 |
| 2024-05-21 | 710 | 1.4 | 0.93 | 1.87 | 0% | 0.034 | -0.038 | 0.157 | 0 | 0 |
| 2024-05-21 | 720 | 1.45 | 1.1 | 1.8 | 0% | 0.034 | -0.039 | 0.159 | 12 | 0 |
| 2024-05-21 | 730 | 1.325 | 1.01 | 1.64 | 0% | 0.031 | -0.037 | 0.148 | 59 | 0 |
| 2024-05-21 | 740 | 1.25 | 0.91 | 1.59 | 0% | 0.03 | -0.035 | 0.141 | 2 | 0 |
| 2024-05-21 | 750 | 1.03 | 0.56 | 1.5 | 0% | 0.025 | -0.031 | 0.123 | 48 | 0 |
