| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 57.03 | 51 | 131 | 8,852 | 17,326 | 164 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 70 | 294.5 | 290.1 | 298.9 | 0% | 0.994 | -0.02 | 0.052 | 20 | 0 |
| 2024-05-22 | 75 | 289.225 | 285 | 293.45 | 0% | 0.997 | -0.016 | 0.031 | 1 | 0 |
| 2024-05-22 | 80 | 284.6 | 280.55 | 288.65 | 0% | 0.995 | -0.019 | 0.044 | 13 | 0 |
| 2024-05-22 | 85 | 279.775 | 275 | 284.55 | 0% | 0.995 | -0.02 | 0.046 | 12 | 0 |
| 2024-05-22 | 90 | 274.6 | 270.05 | 279.15 | 0% | 0.998 | -0.016 | 0.022 | 1 | 0 |
| 2024-05-22 | 95 | 270.2 | 266 | 274.4 | 0% | 0.993 | -0.022 | 0.054 | 0 | 0 |
| 2024-05-22 | 100 | 265.525 | 261.5 | 269.55 | 0% | 0.992 | -0.024 | 0.064 | 19 | 0 |
| 2024-05-22 | 105 | 260.625 | 256.35 | 264.9 | 0% | 0.992 | -0.024 | 0.062 | 1 | 0 |
| 2024-05-22 | 110 | 256.075 | 252 | 260.15 | 0% | 0.99 | -0.028 | 0.08 | 5 | 0 |
| 2024-05-22 | 115 | 251.15 | 247 | 255.3 | 0% | 0.99 | -0.027 | 0.077 | 3 | 0 |
| 2024-05-22 | 120 | 246.425 | 242.15 | 250.7 | 0% | 0.989 | -0.029 | 0.086 | 5 | 0 |
| 2024-05-22 | 125 | 241.5 | 237 | 246 | 0% | 0.989 | -0.029 | 0.083 | 8 | 0 |
| 2024-05-22 | 130 | 237.15 | 233 | 241.3 | 0% | 0.985 | -0.034 | 0.112 | 5 | 0 |
| 2024-05-22 | 135 | 232.375 | 228.1 | 236.65 | 0% | 0.984 | -0.035 | 0.118 | 2 | 0 |
| 2024-05-22 | 140 | 227.475 | 223 | 231.95 | 0% | 0.984 | -0.035 | 0.117 | 10 | 0 |
| 2024-05-22 | 145 | 223.45 | 219 | 227.9 | 0% | 0.977 | -0.042 | 0.159 | 2 | 0 |
| 2024-05-22 | 150 | 218.425 | 214.15 | 222.7 | 0% | 0.978 | -0.041 | 0.155 | 35 | 0 |
| 2024-05-22 | 155 | 214.05 | 210 | 218.1 | 0% | 0.973 | -0.045 | 0.18 | 29 | 0 |
| 2024-05-22 | 160 | 209.25 | 205 | 213.5 | 0% | 0.972 | -0.046 | 0.186 | 26 | 0 |
| 2024-05-22 | 165 | 204.825 | 200.75 | 208.9 | 0% | 0.968 | -0.049 | 0.208 | 56 | 0 |
| 2024-05-22 | 170 | 200.225 | 196 | 204.45 | 0% | 0.966 | -0.051 | 0.223 | 11 | 0 |
| 2024-05-22 | 175 | 195.85 | 191.4 | 200.3 | 0% | 0.961 | -0.055 | 0.246 | 26 | 0 |
| 2024-05-22 | 180 | 191.7 | 187.4 | 196 | 0% | 0.955 | -0.059 | 0.276 | 21 | 0 |
| 2024-05-22 | 185 | 186.7 | 182.5 | 190.9 | 0% | 0.955 | -0.058 | 0.278 | 15 | 0 |
| 2024-05-22 | 190 | 182.4 | 178.15 | 186.65 | 0% | 0.95 | -0.062 | 0.303 | 14 | 0 |
| 2024-05-22 | 195 | 178.2 | 174.1 | 182.3 | 0% | 0.944 | -0.066 | 0.33 | 23 | 0 |
| 2024-05-22 | 200 | 173.75 | 169.5 | 178 | 0% | 0.94 | -0.068 | 0.35 | 111 | 0 |
| 2024-05-22 | 210 | 165.25 | 161.05 | 169.45 | 0% | 0.928 | -0.074 | 0.4 | 33 | 0 |
| 2024-05-22 | 220 | 156.975 | 153.05 | 160.9 | 0% | 0.915 | -0.081 | 0.454 | 150 | 0 |
| 2024-05-22 | 230 | 148.5 | 145.3 | 151.7 | 0% | 0.903 | -0.085 | 0.502 | 26 | 0 |
| 2024-05-22 | 240 | 141.8 | 139.35 | 144.25 | 0% | 0.882 | -0.096 | 0.578 | 34 | 0 |
| 2024-05-22 | 250 | 133.025 | 130.75 | 135.3 | 0% | 0.87 | -0.099 | 0.619 | 22 | 0 |
| 2024-05-22 | 260 | 125.5 | 123.25 | 127.75 | 0% | 0.852 | -0.104 | 0.676 | 15 | 0 |
| 2024-05-22 | 270 | 119.725 | 116.5 | 122.95 | 0% | 0.828 | -0.114 | 0.745 | 29 | 0 |
| 2024-05-22 | 280 | 111.375 | 108.25 | 114.5 | 0% | 0.812 | -0.116 | 0.789 | 1,062 | 0 |
| 2024-05-22 | 290 | 106.55 | 102.95 | 110.15 | 0% | 0.786 | -0.126 | 0.852 | 16 | 0 |
| 2024-05-22 | 300 | 99.9 | 96 | 103.8 | 0% | 0.764 | -0.13 | 0.9 | 150 | 0 |
| 2024-05-22 | 310 | 92.8 | 90.9 | 94.7 | 0% | 0.743 | -0.132 | 0.943 | 98 | 0 |
| 2024-05-22 | 320 | 87.5 | 86 | 89 | 0% | 0.719 | -0.136 | 0.987 | 276 | 0 |
| 2024-05-22 | 330 | 82 | 80.05 | 83.95 | 0% | 0.694 | -0.14 | 1.025 | 73 | 0 |
| 2024-05-22 | 340 | 78 | 76.3 | 79.7 | 0% | 0.67 | -0.145 | 1.059 | 150 | 0 |
| 2024-05-22 | 350 | 71.925 | 69.4 | 74.45 | 0% | 0.645 | -0.145 | 1.089 | 163 | 0 |
| 2024-05-22 | 360 | 67.225 | 65 | 69.45 | -6.3% | 0.619 | -0.144 | 1.114 | 143 | 3 |
| 2024-05-22 | 370 | 62.625 | 61 | 64.25 | 0% | 0.595 | -0.147 | 1.133 | 183 | 1 |
| 2024-05-22 | 380 | 58.85 | 56.9 | 60.8 | 0% | 0.571 | -0.149 | 1.148 | 468 | 0 |
| 2024-05-22 | 390 | 55.4 | 54.35 | 56.45 | 0% | 0.547 | -0.15 | 1.158 | 392 | 0 |
| 2024-05-22 | 400 | 52.7 | 51.25 | 54.15 | 0% | 0.526 | -0.151 | 1.164 | 484 | 0 |
| 2024-05-22 | 410 | 49.725 | 47.75 | 51.7 | 0% | 0.504 | -0.152 | 1.166 | 269 | 19 |
| 2024-05-22 | 420 | 46.5 | 44.65 | 48.35 | 0% | 0.477 | -0.147 | 1.164 | 161 | 3 |
| 2024-05-22 | 430 | 42.625 | 41.6 | 43.65 | 0% | 0.458 | -0.147 | 1.16 | 154 | 0 |
| 2024-05-22 | 440 | 38.375 | 36.35 | 40.4 | 0% | 0.434 | -0.144 | 1.15 | 210 | 1 |
| 2024-05-22 | 450 | 36.675 | 33.65 | 39.7 | 0% | 0.409 | -0.14 | 1.136 | 239 | 6 |
| 2024-05-22 | 460 | 35.4 | 33.55 | 37.25 | 0% | 0.399 | -0.143 | 1.128 | 103 | 0 |
| 2024-05-22 | 470 | 32.675 | 31.35 | 34 | 0% | 0.378 | -0.139 | 1.111 | 191 | 0 |
| 2024-05-22 | 480 | 30.45 | 29.1 | 31.8 | 0% | 0.359 | -0.136 | 1.092 | 106 | 0 |
| 2024-05-22 | 490 | 27.325 | 24.85 | 29.8 | 0% | 0.335 | -0.13 | 1.065 | 83 | 0 |
| 2024-05-22 | 500 | 24.75 | 23.2 | 26.3 | 0% | 0.313 | -0.125 | 1.036 | 550 | 1 |
| 2024-05-22 | 510 | 25.025 | 23.25 | 26.8 | 0% | 0.309 | -0.128 | 1.03 | 54 | 0 |
| 2024-05-22 | 520 | 21.9 | 19.1 | 24.7 | 0% | 0.29 | -0.123 | 1.001 | 89 | 1 |
| 2024-05-22 | 530 | 21.7 | 20 | 23.4 | 0% | 0.277 | -0.121 | 0.979 | 48 | 0 |
| 2024-05-22 | 540 | 19.35 | 16.75 | 21.95 | 0% | 0.256 | -0.114 | 0.941 | 70 | 0 |
| 2024-05-22 | 550 | 18.825 | 17 | 20.65 | 0% | 0.236 | -0.107 | 0.901 | 362 | 1 |
| 2024-05-22 | 560 | 15.7 | 13.5 | 17.9 | 0% | 0.221 | -0.102 | 0.867 | 99 | 0 |
| 2024-05-22 | 570 | 15.575 | 14.75 | 16.4 | 0% | 0.216 | -0.103 | 0.857 | 64 | 0 |
| 2024-05-22 | 580 | 15.05 | 13.1 | 17 | 0% | 0.209 | -0.102 | 0.839 | 48 | 0 |
| 2024-05-22 | 590 | 12.75 | 10.95 | 14.55 | 0% | 0.186 | -0.092 | 0.784 | 99 | 0 |
| 2024-05-22 | 600 | 12.4 | 11.65 | 13.15 | 0% | 0.181 | -0.091 | 0.768 | 116 | 0 |
| 2024-05-22 | 610 | 10.825 | 9.1 | 12.55 | 0% | 0.164 | -0.084 | 0.722 | 78 | 0 |
| 2024-05-22 | 620 | 10.225 | 8.95 | 11.5 | 0% | 0.156 | -0.082 | 0.699 | 116 | 0 |
| 2024-05-22 | 630 | 9.175 | 7.2 | 11.15 | 0% | 0.143 | -0.076 | 0.661 | 27 | 0 |
| 2024-05-22 | 640 | 9.025 | 7.75 | 10.3 | 0% | 0.14 | -0.076 | 0.65 | 110 | 0 |
| 2024-05-22 | 650 | 8.35 | 5.6 | 11.1 | -12.6% | 0.131 | -0.072 | 0.621 | 433 | 15 |
| 2024-05-22 | 660 | 8.8 | 7.3 | 10.3 | 0% | 0.134 | -0.076 | 0.632 | 10 | 0 |
| 2024-05-22 | 670 | 7.7 | 6.85 | 8.55 | 0% | 0.121 | -0.07 | 0.589 | 31 | 0 |
| 2024-05-22 | 680 | 7.375 | 6.3 | 8.45 | 0% | 0.116 | -0.068 | 0.572 | 10 | 0 |
| 2024-05-22 | 690 | 6.425 | 5.85 | 7 | 0% | 0.105 | -0.062 | 0.531 | 3 | 0 |
| 2024-05-22 | 700 | 6.825 | 5.4 | 8.25 | 0% | 0.108 | -0.065 | 0.542 | 98 | 0 |
| 2024-05-22 | 710 | 6.275 | 5 | 7.55 | 0% | 0.101 | -0.062 | 0.516 | 203 | 0 |
| 2024-05-22 | 720 | 5.325 | 4.5 | 6.15 | 0% | 0.089 | -0.055 | 0.471 | 7 | 0 |
| 2024-05-22 | 730 | 5.35 | 4.25 | 6.45 | 0% | 0.088 | -0.056 | 0.468 | 29 | 0 |
| 2024-05-22 | 740 | 4.9 | 3.8 | 6 | 0% | 0.082 | -0.052 | 0.444 | 55 | 0 |
| 2024-05-22 | 750 | 4.675 | 3.1 | 6.25 | 0% | 0.079 | -0.051 | 0.429 | 86 | 0 |
