| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 54.17 | 48 | 25 | 1,157 | 2,648 | 122 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 175 | 2.995 | 1.99 | 4 | 0% | -0.037 | -0.03 | 0.218 | 75 | 0 |
| 2024-05-23 | 180 | 3.32 | 2.29 | 4.35 | 0% | -0.041 | -0.033 | 0.236 | 32 | 0 |
| 2024-05-23 | 185 | 3.665 | 2.63 | 4.7 | 0% | -0.045 | -0.035 | 0.255 | 1 | 0 |
| 2024-05-23 | 190 | 3.925 | 3.15 | 4.7 | 0% | -0.049 | -0.036 | 0.271 | 1 | 0 |
| 2024-05-23 | 195 | 4.35 | 3.7 | 5 | 0% | -0.053 | -0.038 | 0.293 | 1 | 0 |
| 2024-05-23 | 200 | 5.275 | 4.85 | 5.7 | 0% | -0.062 | -0.044 | 0.328 | 43 | 0 |
| 2024-05-23 | 210 | 6.2 | 6 | 6.4 | 0% | -0.073 | -0.048 | 0.371 | 345 | 0 |
| 2024-05-23 | 220 | 7.95 | 7.1 | 8.8 | 0% | -0.089 | -0.056 | 0.432 | 58 | 0 |
| 2024-05-23 | 230 | 9.675 | 8.8 | 10.55 | 0% | -0.105 | -0.062 | 0.488 | 256 | 0 |
| 2024-05-23 | 240 | 11.05 | 10.7 | 11.4 | 0% | -0.119 | -0.066 | 0.536 | 60 | 1 |
| 2024-05-23 | 250 | 13.125 | 12.75 | 13.5 | 0% | -0.138 | -0.072 | 0.593 | 130 | 0 |
| 2024-05-23 | 260 | 15.5 | 15.05 | 15.95 | 0% | -0.158 | -0.078 | 0.65 | 113 | 0 |
| 2024-05-23 | 270 | 18.7 | 17.8 | 19.6 | 0% | -0.181 | -0.086 | 0.71 | 15 | 0 |
| 2024-05-23 | 280 | 21.55 | 20.7 | 22.4 | 0% | -0.204 | -0.091 | 0.761 | 6 | 0 |
| 2024-05-23 | 290 | 24.775 | 23.9 | 25.65 | 0% | -0.228 | -0.095 | 0.811 | 15 | 0 |
| 2024-05-23 | 300 | 27.875 | 27.4 | 28.35 | 0% | -0.252 | -0.098 | 0.857 | 77 | 1 |
| 2024-05-23 | 310 | 31.725 | 31.25 | 32.2 | 0% | -0.277 | -0.102 | 0.9 | 24 | 0 |
| 2024-05-23 | 320 | 34.875 | 32.55 | 37.2 | 0% | -0.303 | -0.103 | 0.938 | 249 | 0 |
| 2024-05-23 | 330 | 40.75 | 39.7 | 41.8 | 0% | -0.331 | -0.109 | 0.973 | 141 | 0 |
| 2024-05-23 | 340 | 43.325 | 40.35 | 46.3 | 0% | -0.359 | -0.106 | 1.002 | 18 | 0 |
| 2024-05-23 | 350 | 49.45 | 47.95 | 50.95 | 0% | -0.386 | -0.11 | 1.026 | 123 | 0 |
| 2024-05-23 | 360 | 54.925 | 53.4 | 56.45 | 0% | -0.414 | -0.111 | 1.043 | 104 | 0 |
| 2024-05-23 | 370 | 60.925 | 59.7 | 62.15 | 0% | -0.441 | -0.111 | 1.056 | 118 | 0 |
| 2024-05-23 | 380 | 66.525 | 64.8 | 68.25 | 0% | -0.47 | -0.11 | 1.062 | 100 | 7 |
| 2024-05-23 | 390 | 72.3 | 70.6 | 74 | +3% | -0.497 | -0.108 | 1.065 | 159 | 10 |
| 2024-05-23 | 400 | 79.4 | 77.5 | 81.3 | 0% | -0.523 | -0.108 | 1.061 | 66 | 6 |
| 2024-05-23 | 410 | 85.725 | 84.15 | 87.3 | 0% | -0.551 | -0.105 | 1.052 | 33 | 0 |
| 2024-05-23 | 420 | 93.475 | 89.9 | 97.05 | 0% | -0.573 | -0.105 | 1.041 | 74 | 0 |
| 2024-05-23 | 430 | 98.9 | 96.3 | 101.5 | 0% | -0.605 | -0.097 | 1.021 | 47 | 0 |
| 2024-05-23 | 440 | 108.825 | 106.15 | 111.5 | 0% | -0.615 | -0.101 | 1.014 | 13 | 0 |
| 2024-05-23 | 450 | 114.875 | 113.25 | 116.5 | 0% | -0.652 | -0.093 | 0.969 | 4 | 0 |
| 2024-05-23 | 460 | 124.25 | 121.45 | 127.05 | 0% | -0.664 | -0.095 | 0.957 | 0 | 0 |
| 2024-05-23 | 470 | 130.7 | 128.95 | 132.45 | 0% | -0.693 | -0.086 | 0.923 | 12 | 0 |
| 2024-05-23 | 480 | 138.65 | 137.2 | 140.1 | 0% | -0.712 | -0.081 | 0.896 | 0 | 0 |
| 2024-05-23 | 490 | 146.55 | 144.4 | 148.7 | 0% | -0.74 | -0.075 | 0.844 | 102 | 0 |
| 2024-05-23 | 500 | 155.275 | 153.7 | 156.85 | 0% | -0.759 | -0.072 | 0.803 | 7 | 0 |
| 2024-05-23 | 510 | 164.025 | 162.15 | 165.9 | 0% | -0.777 | -0.068 | 0.764 | 1 | 0 |
| 2024-05-23 | 520 | 172.85 | 171 | 174.7 | 0% | -0.791 | -0.064 | 0.739 | 4 | 0 |
| 2024-05-23 | 530 | 181.675 | 179.8 | 183.55 | 0% | -0.811 | -0.06 | 0.688 | 0 | 0 |
| 2024-05-23 | 540 | 190.85 | 188.75 | 192.95 | 0% | -0.825 | -0.056 | 0.649 | 5 | 0 |
| 2024-05-23 | 550 | 200.35 | 198.05 | 202.65 | 0% | -0.833 | -0.055 | 0.633 | 1 | 0 |
| 2024-05-23 | 560 | 208.8 | 207 | 210.6 | 0% | -0.855 | -0.047 | 0.571 | 4 | 0 |
| 2024-05-23 | 570 | 217.65 | 214.05 | 221.25 | 0% | -0.883 | -0.038 | 0.477 | 3 | 0 |
| 2024-05-23 | 580 | 227.3 | 224.4 | 230.2 | 0% | -0.894 | -0.035 | 0.44 | 2 | 0 |
| 2024-05-23 | 590 | 236.8 | 233.3 | 240.3 | 0% | -0.902 | -0.033 | 0.417 | 1 | 0 |
| 2024-05-23 | 600 | 246.225 | 242.65 | 249.8 | 0% | -0.913 | -0.029 | 0.38 | 1 | 0 |
| 2024-05-23 | 610 | 256.225 | 252 | 260.45 | 0% | -0.914 | -0.029 | 0.377 | 4 | 0 |
| 2024-05-23 | 620 | 265.725 | 261.9 | 269.55 | 0% | -0.943 | -0.02 | 0.254 | 0 | 0 |
| 2024-05-23 | 630 | 275.65 | 271.55 | 279.75 | 0% | -0.945 | -0.02 | 0.249 | 0 | 0 |
| 2024-05-23 | 640 | 285.35 | 281.2 | 289.5 | 0% | -0.955 | -0.016 | 0.21 | 0 | 0 |
| 2024-05-23 | 650 | 295.15 | 291.05 | 299.25 | 0% | -0.958 | -0.015 | 0.199 | 0 | 0 |
| 2024-05-23 | 660 | 304.975 | 300.95 | 309 | 0% | -0.963 | -0.013 | 0.178 | 0 | 0 |
| 2024-05-23 | 670 | 314.525 | 310.1 | 318.95 | 0% | -0.868 | -0.057 | 0.537 | 0 | 0 |
| 2024-05-23 | 680 | 324.55 | 320.65 | 328.45 | 0% | -0.886 | -0.051 | 0.471 | 0 | 0 |
| 2024-05-23 | 690 | 334.65 | 330.55 | 338.75 | 0% | -0.873 | -0.057 | 0.522 | 0 | 0 |
| 2024-05-23 | 700 | 345.05 | 340.45 | 349.65 | 0% | -0.96 | -0.015 | 0.191 | 0 | 0 |
| 2024-05-23 | 710 | 354.475 | 350.35 | 358.6 | 0% | -0.887 | -0.054 | 0.469 | 0 | 0 |
| 2024-05-23 | 720 | 364.6 | 360 | 369.2 | 0% | -0.869 | -0.062 | 0.534 | 0 | 0 |
| 2024-05-23 | 730 | 374.55 | 370.5 | 378.6 | 0% | -0.888 | -0.055 | 0.466 | 0 | 0 |
| 2024-05-23 | 740 | 384.6 | 380.6 | 388.6 | 0% | -0.888 | -0.055 | 0.464 | 0 | 0 |
| 2024-05-23 | 750 | 394.5 | 390.4 | 398.6 | 0% | -0.889 | -0.056 | 0.463 | 0 | 0 |
