| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 56.14 | 0 | 4 | 708 | 13,449 | 126 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 165 | 9.775 | 8.45 | 11.1 | 0% | -0.064 | -0.024 | 0.56 | 133 | 0 |
| 2024-05-23 | 170 | 11.65 | 9.3 | 14 | 0% | -0.072 | -0.027 | 0.612 | 19 | 0 |
| 2024-05-23 | 175 | 12 | 10.5 | 13.5 | 0% | -0.076 | -0.027 | 0.635 | 130 | 0 |
| 2024-05-23 | 180 | 13.15 | 11.65 | 14.65 | 0% | -0.082 | -0.029 | 0.671 | 29 | 0 |
| 2024-05-23 | 185 | 13.9 | 12.65 | 15.15 | 0% | -0.087 | -0.03 | 0.701 | 7 | 0 |
| 2024-05-23 | 190 | 12.925 | 10 | 15.85 | 0% | -0.087 | -0.028 | 0.702 | 142 | 0 |
| 2024-05-23 | 195 | 16.775 | 14.65 | 18.9 | 0% | -0.1 | -0.033 | 0.778 | 18 | 0 |
| 2024-05-23 | 200 | 17.375 | 16.25 | 18.5 | 0% | -0.104 | -0.033 | 0.804 | 276 | 0 |
| 2024-05-23 | 210 | 20.15 | 18.35 | 21.95 | 0% | -0.118 | -0.036 | 0.875 | 7,204 | 0 |
| 2024-05-23 | 220 | 22.75 | 21.7 | 23.8 | 0% | -0.131 | -0.038 | 0.942 | 348 | 0 |
| 2024-05-23 | 230 | 26.35 | 24.75 | 27.95 | 0% | -0.145 | -0.041 | 1.013 | 99 | 0 |
| 2024-05-23 | 240 | 29.075 | 28.1 | 30.05 | 0% | -0.159 | -0.042 | 1.074 | 54 | 0 |
| 2024-05-23 | 250 | 32.625 | 31.45 | 33.8 | 0% | -0.174 | -0.044 | 1.138 | 476 | 0 |
| 2024-05-23 | 260 | 37.15 | 34.95 | 39.35 | 0% | -0.19 | -0.047 | 1.201 | 280 | 4 |
| 2024-05-23 | 270 | 40.25 | 38.65 | 41.85 | 0% | -0.205 | -0.048 | 1.256 | 191 | 0 |
| 2024-05-23 | 280 | 44 | 42.55 | 45.45 | 0% | -0.221 | -0.049 | 1.31 | 1,309 | 0 |
| 2024-05-23 | 290 | 48.7 | 46.55 | 50.85 | 0% | -0.237 | -0.051 | 1.362 | 254 | 0 |
| 2024-05-23 | 300 | 52.125 | 50.75 | 53.5 | 0% | -0.253 | -0.051 | 1.411 | 113 | 0 |
| 2024-05-23 | 310 | 56.8 | 55.15 | 58.45 | 0% | -0.27 | -0.052 | 1.456 | 40 | 0 |
| 2024-05-23 | 320 | 61.425 | 59.9 | 62.95 | 0% | -0.287 | -0.053 | 1.498 | 32 | 0 |
| 2024-05-23 | 330 | 66.375 | 64.75 | 68 | 0% | -0.304 | -0.054 | 1.537 | 95 | 0 |
| 2024-05-23 | 340 | 71.425 | 69.8 | 73.05 | 0% | -0.32 | -0.054 | 1.573 | 234 | 0 |
| 2024-05-23 | 350 | 76.85 | 75.1 | 78.6 | 0% | -0.337 | -0.055 | 1.604 | 249 | 0 |
| 2024-05-23 | 360 | 82.35 | 80.6 | 84.1 | 0% | -0.355 | -0.055 | 1.631 | 339 | 0 |
| 2024-05-23 | 370 | 87.85 | 86.1 | 89.6 | 0% | -0.373 | -0.055 | 1.655 | 366 | 0 |
| 2024-05-23 | 380 | 93.7 | 91.8 | 95.6 | 0% | -0.39 | -0.055 | 1.675 | 268 | 0 |
| 2024-05-23 | 390 | 99.85 | 97.6 | 102.1 | 0% | -0.407 | -0.055 | 1.692 | 82 | 0 |
| 2024-05-23 | 400 | 105.95 | 103.65 | 108.25 | 0% | -0.424 | -0.055 | 1.704 | 146 | 0 |
| 2024-05-23 | 410 | 112.05 | 109.8 | 114.3 | 0% | -0.442 | -0.054 | 1.714 | 228 | 0 |
| 2024-05-23 | 420 | 118.3 | 116.2 | 120.4 | 0% | -0.459 | -0.054 | 1.719 | 29 | 0 |
| 2024-05-23 | 430 | 125 | 122.7 | 127.3 | 0% | -0.48 | -0.053 | 1.712 | 24 | 0 |
| 2024-05-23 | 440 | 130.65 | 127.85 | 133.45 | 0% | -0.499 | -0.052 | 1.714 | 16 | 0 |
| 2024-05-23 | 450 | 137.65 | 134.8 | 140.5 | 0% | -0.513 | -0.051 | 1.715 | 18 | 0 |
| 2024-05-23 | 460 | 144.75 | 141.85 | 147.65 | 0% | -0.528 | -0.05 | 1.713 | 14 | 0 |
| 2024-05-23 | 470 | 152.15 | 148.4 | 155.9 | 0% | -0.543 | -0.049 | 1.706 | 36 | 0 |
| 2024-05-23 | 480 | 158.725 | 155.2 | 162.25 | 0% | -0.561 | -0.047 | 1.692 | 74 | 0 |
| 2024-05-23 | 490 | 166.175 | 162.55 | 169.8 | 0% | -0.588 | -0.046 | 1.632 | 29 | 0 |
| 2024-05-23 | 500 | 173.55 | 169.85 | 177.25 | 0% | -0.608 | -0.045 | 1.599 | 21 | 0 |
| 2024-05-23 | 510 | 182.3 | 177.6 | 187 | 0% | -0.617 | -0.045 | 1.59 | 2 | 0 |
| 2024-05-23 | 520 | 188.775 | 185 | 192.55 | 0% | -0.635 | -0.042 | 1.57 | 4 | 0 |
| 2024-05-23 | 530 | 196.975 | 193.05 | 200.9 | 0% | -0.646 | -0.041 | 1.556 | 0 | 0 |
| 2024-05-23 | 540 | 204.575 | 201 | 208.15 | 0% | -0.66 | -0.039 | 1.537 | 9 | 0 |
| 2024-05-23 | 550 | 213.15 | 209.2 | 217.1 | 0% | -0.68 | -0.038 | 1.477 | 0 | 0 |
| 2024-05-23 | 560 | 220.75 | 217.25 | 224.25 | 0% | -0.701 | -0.035 | 1.42 | 1 | 0 |
| 2024-05-23 | 570 | 229.875 | 225.4 | 234.35 | 0% | -0.713 | -0.035 | 1.383 | 0 | 0 |
| 2024-05-23 | 580 | 237.6 | 234.3 | 240.9 | 0% | -0.733 | -0.032 | 1.324 | 0 | 0 |
| 2024-05-23 | 590 | 246.175 | 242.65 | 249.7 | 0% | -0.745 | -0.031 | 1.29 | 0 | 0 |
| 2024-05-23 | 600 | 255.4 | 251.15 | 259.65 | 0% | -0.751 | -0.03 | 1.276 | 0 | 0 |
| 2024-05-23 | 610 | 264.375 | 260.15 | 268.6 | 0% | -0.76 | -0.029 | 1.25 | 1 | 0 |
| 2024-05-23 | 620 | 273.4 | 269.25 | 277.55 | 0% | -0.788 | -0.027 | 1.123 | 10 | 0 |
| 2024-05-23 | 630 | 282.55 | 278.05 | 287.05 | 0% | -0.796 | -0.026 | 1.097 | 0 | 0 |
| 2024-05-23 | 640 | 290.8 | 287.1 | 294.5 | 0% | -0.822 | -0.023 | 0.984 | 0 | 0 |
| 2024-05-23 | 650 | 300.55 | 296.1 | 305 | 0% | -0.825 | -0.023 | 0.976 | 0 | 0 |
| 2024-05-23 | 660 | 309.425 | 305 | 313.85 | 0% | -0.833 | -0.021 | 0.951 | 0 | 0 |
| 2024-05-23 | 670 | 319.475 | 315.05 | 323.9 | 0% | -0.834 | -0.021 | 0.95 | 0 | 0 |
| 2024-05-23 | 680 | 328.5 | 324.05 | 332.95 | 0% | -0.844 | -0.02 | 0.907 | 0 | 0 |
| 2024-05-23 | 690 | 337.95 | 334 | 341.9 | 0% | -0.848 | -0.019 | 0.892 | 0 | 0 |
| 2024-05-23 | 700 | 347.525 | 343.1 | 351.95 | 0% | -0.892 | -0.015 | 0.642 | 0 | 0 |
| 2024-05-23 | 710 | 357 | 353 | 361 | 0% | -0.896 | -0.014 | 0.627 | 0 | 0 |
| 2024-05-23 | 720 | 366.5 | 362 | 371 | 0% | -0.91 | -0.012 | 0.552 | 0 | 0 |
| 2024-05-23 | 730 | 376.5 | 372 | 381 | 0% | -0.911 | -0.012 | 0.551 | 0 | 0 |
| 2024-05-23 | 740 | 386 | 382 | 390 | 0% | -0.915 | -0.011 | 0.536 | 0 | 0 |
| 2024-05-23 | 750 | 395.475 | 391 | 399.95 | 0% | -0.923 | -0.01 | 0.494 | 0 | 0 |
