| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 57.48 | 42 | 32 | 1,598 | 3,494 | 122 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 175 | 1.185 | 0.8 | 1.57 | 0% | -0.02 | -0.027 | 0.099 | 2 | 0 |
| 2024-05-22 | 180 | 1.22 | 0.8 | 1.64 | 0% | -0.021 | -0.028 | 0.103 | 4 | 0 |
| 2024-05-22 | 185 | 1.485 | 0.96 | 2.01 | 0% | -0.025 | -0.032 | 0.119 | 6 | 0 |
| 2024-05-22 | 190 | 1.465 | 1.13 | 1.8 | 0% | -0.028 | -0.035 | 0.133 | 61 | 2 |
| 2024-05-22 | 195 | 1.855 | 1.47 | 2.24 | 0% | -0.031 | -0.037 | 0.143 | 27 | 0 |
| 2024-05-22 | 200 | 1.91 | 1.52 | 2.3 | +4.8% | -0.036 | -0.042 | 0.162 | 65 | 3 |
| 2024-05-22 | 210 | 2.49 | 2.02 | 2.96 | 0% | -0.041 | -0.045 | 0.183 | 17 | 0 |
| 2024-05-22 | 220 | 3.19 | 2.88 | 3.5 | 0% | -0.052 | -0.053 | 0.22 | 5 | 0 |
| 2024-05-22 | 230 | 4.075 | 3.8 | 4.35 | 0% | -0.065 | -0.062 | 0.261 | 163 | 0 |
| 2024-05-22 | 240 | 5 | 4.65 | 5.35 | 0% | -0.08 | -0.073 | 0.309 | 66 | 6 |
| 2024-05-22 | 250 | 6.225 | 5.65 | 6.8 | 0% | -0.095 | -0.08 | 0.35 | 28 | 0 |
| 2024-05-22 | 260 | 7.15 | 6.05 | 8.25 | 0% | -0.11 | -0.085 | 0.389 | 7 | 0 |
| 2024-05-22 | 270 | 9.075 | 8.1 | 10.05 | 0% | -0.133 | -0.097 | 0.446 | 18 | 0 |
| 2024-05-22 | 280 | 11.4 | 10.45 | 12.35 | 0% | -0.159 | -0.109 | 0.502 | 61 | 0 |
| 2024-05-22 | 290 | 13.925 | 12.95 | 14.9 | 0% | -0.187 | -0.12 | 0.556 | 282 | 0 |
| 2024-05-22 | 300 | 17.725 | 15.85 | 19.6 | 0% | -0.219 | -0.133 | 0.611 | 435 | 1 |
| 2024-05-22 | 310 | 20.375 | 19.65 | 21.1 | 0% | -0.248 | -0.14 | 0.655 | 149 | 0 |
| 2024-05-22 | 320 | 24.975 | 23.35 | 26.6 | 0% | -0.281 | -0.148 | 0.697 | 447 | 9 |
| 2024-05-22 | 330 | 28.125 | 27.5 | 28.75 | 0% | -0.314 | -0.153 | 0.733 | 173 | 6 |
| 2024-05-22 | 340 | 32.475 | 31.8 | 33.15 | 0% | -0.348 | -0.159 | 0.764 | 157 | 0 |
| 2024-05-22 | 350 | 37.55 | 37.15 | 37.95 | 0% | -0.383 | -0.164 | 0.788 | 493 | 0 |
| 2024-05-22 | 360 | 42.675 | 42.35 | 43 | 0% | -0.417 | -0.166 | 0.806 | 199 | 0 |
| 2024-05-22 | 370 | 48.2 | 47.75 | 48.65 | +9.1% | -0.451 | -0.167 | 0.817 | 180 | 1 |
| 2024-05-22 | 380 | 53.975 | 53.65 | 54.3 | +6.9% | -0.485 | -0.166 | 0.822 | 100 | 4 |
| 2024-05-22 | 390 | 60.225 | 57.85 | 62.6 | 0% | -0.518 | -0.165 | 0.822 | 95 | 0 |
| 2024-05-22 | 400 | 65.875 | 62.45 | 69.3 | 0% | -0.554 | -0.158 | 0.814 | 60 | 0 |
| 2024-05-22 | 410 | 71.65 | 69.25 | 74.05 | 0% | -0.591 | -0.149 | 0.799 | 71 | 0 |
| 2024-05-22 | 420 | 81.45 | 78.7 | 84.2 | 0% | -0.608 | -0.157 | 0.79 | 11 | 0 |
| 2024-05-22 | 430 | 86.5 | 83.5 | 89.5 | 0% | -0.653 | -0.14 | 0.756 | 5 | 0 |
| 2024-05-22 | 440 | 94.9 | 93.75 | 96.05 | 0% | -0.675 | -0.138 | 0.737 | 1 | 0 |
| 2024-05-22 | 450 | 101.8 | 99.4 | 104.2 | 0% | -0.709 | -0.125 | 0.701 | 24 | 0 |
| 2024-05-22 | 460 | 109.675 | 107.2 | 112.15 | 0% | -0.741 | -0.116 | 0.655 | 16 | 0 |
| 2024-05-22 | 470 | 117.65 | 115 | 120.3 | 0% | -0.767 | -0.105 | 0.62 | 16 | 0 |
| 2024-05-22 | 480 | 126.875 | 123.85 | 129.9 | 0% | -0.781 | -0.103 | 0.598 | 3 | 0 |
| 2024-05-22 | 490 | 135.525 | 132.65 | 138.4 | 0% | -0.803 | -0.095 | 0.56 | 12 | 0 |
| 2024-05-22 | 500 | 143.9 | 141.15 | 146.65 | 0% | -0.833 | -0.082 | 0.499 | 6 | 0 |
| 2024-05-22 | 510 | 152.75 | 149.8 | 155.7 | 0% | -0.853 | -0.073 | 0.457 | 16 | 0 |
| 2024-05-22 | 520 | 162.05 | 159 | 165.1 | 0% | -0.87 | -0.066 | 0.417 | 6 | 0 |
| 2024-05-22 | 530 | 172.625 | 168.4 | 176.85 | 0% | -0.865 | -0.074 | 0.426 | 2 | 0 |
| 2024-05-22 | 540 | 181.65 | 177.3 | 186 | 0% | -0.883 | -0.064 | 0.384 | 2 | 0 |
| 2024-05-22 | 550 | 191.475 | 187.5 | 195.45 | 0% | -0.89 | -0.063 | 0.367 | 3 | 0 |
| 2024-05-22 | 560 | 200.825 | 196.65 | 205 | 0% | -0.902 | -0.056 | 0.337 | 0 | 0 |
| 2024-05-22 | 570 | 210.55 | 206.2 | 214.9 | 0% | -0.907 | -0.053 | 0.324 | 0 | 0 |
| 2024-05-22 | 580 | 220 | 215.85 | 224.15 | 0% | -0.93 | -0.042 | 0.252 | 0 | 0 |
| 2024-05-22 | 590 | 229.475 | 224.95 | 234 | 0% | -0.941 | -0.034 | 0.219 | 0 | 0 |
| 2024-05-22 | 600 | 239.675 | 235.35 | 244 | 0% | -0.937 | -0.039 | 0.234 | 0 | 0 |
| 2024-05-22 | 610 | 249.525 | 245.1 | 253.95 | 0% | -0.942 | -0.036 | 0.217 | 0 | 0 |
| 2024-05-22 | 620 | 259.35 | 254.9 | 263.8 | 0% | -0.945 | -0.034 | 0.207 | 0 | 0 |
| 2024-05-22 | 630 | 269.3 | 264.6 | 274 | 0% | -0.961 | -0.026 | 0.149 | 0 | 0 |
| 2024-05-22 | 640 | 279.475 | 275.2 | 283.75 | 0% | -0.945 | -0.037 | 0.209 | 0 | 0 |
| 2024-05-22 | 650 | 289.425 | 285.15 | 293.7 | 0% | -0.946 | -0.037 | 0.206 | 0 | 0 |
| 2024-05-22 | 660 | 299.425 | 295.15 | 303.7 | 0% | -0.946 | -0.037 | 0.205 | 0 | 0 |
| 2024-05-22 | 670 | 309.475 | 305.25 | 313.7 | 0% | -0.946 | -0.039 | 0.205 | 0 | 0 |
| 2024-05-22 | 680 | 319.425 | 315.15 | 323.7 | 0% | -0.947 | -0.039 | 0.202 | 0 | 0 |
| 2024-05-22 | 690 | 329.425 | 325.15 | 333.7 | 0% | -0.947 | -0.039 | 0.201 | 0 | 0 |
| 2024-05-22 | 700 | 339.4 | 335.15 | 343.65 | 0% | -0.948 | -0.039 | 0.199 | 0 | 0 |
| 2024-05-22 | 710 | 349.425 | 345.15 | 353.7 | 0% | -0.948 | -0.04 | 0.199 | 0 | 0 |
| 2024-05-22 | 720 | 359.375 | 355.15 | 363.6 | 0% | -0.963 | -0.031 | 0.144 | 0 | 0 |
| 2024-05-22 | 730 | 369.425 | 365.15 | 373.7 | 0% | -0.949 | -0.041 | 0.198 | 0 | 0 |
| 2024-05-22 | 740 | 379.425 | 375.15 | 383.7 | 0% | -0.949 | -0.042 | 0.197 | 0 | 0 |
| 2024-05-22 | 750 | 389.425 | 385.15 | 393.7 | 0% | -0.949 | -0.042 | 0.197 | 0 | 0 |
