| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.29 | 3,565 | 4,037 | 9,332 | 8,525 | 120 | 2024-05-15 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 220 | 203.775 | 202.15 | 205.4 | 0% | 0.995 | -0.057 | 0.014 | 3 | 0 |
| 2024-05-15 | 230 | 193.775 | 192.15 | 195.4 | 0% | 0.996 | -0.053 | 0.012 | 0 | 0 |
| 2024-05-15 | 240 | 183.825 | 182.2 | 185.45 | 0% | 0.995 | -0.057 | 0.014 | 2 | 0 |
| 2024-05-15 | 245 | 178.85 | 177.2 | 180.5 | 0% | 0.995 | -0.059 | 0.015 | 0 | 0 |
| 2024-05-15 | 250 | 173.875 | 172.25 | 175.5 | 0% | 0.994 | -0.061 | 0.016 | 0 | 0 |
| 2024-05-15 | 255 | 168.875 | 167.25 | 170.5 | 0% | 0.994 | -0.059 | 0.016 | 0 | 0 |
| 2024-05-15 | 260 | 164.175 | 163.25 | 165.1 | 0% | 0.987 | -0.099 | 0.033 | 0 | 0 |
| 2024-05-15 | 265 | 159.175 | 158.25 | 160.1 | 0% | 0.987 | -0.097 | 0.033 | 0 | 0 |
| 2024-05-15 | 270 | 154.175 | 153.25 | 155.1 | 0% | 0.987 | -0.095 | 0.033 | 0 | 0 |
| 2024-05-15 | 275 | 149.3 | 148.5 | 150.1 | 0% | 0.984 | -0.109 | 0.04 | 2 | 0 |
| 2024-05-15 | 280 | 144.225 | 143.3 | 145.15 | 0% | 0.986 | -0.098 | 0.036 | 0 | 0 |
| 2024-05-15 | 285 | 139.25 | 138.3 | 140.2 | 0% | 0.985 | -0.099 | 0.038 | 0 | 0 |
| 2024-05-15 | 290 | 134.375 | 133.55 | 135.2 | 0% | 0.982 | -0.112 | 0.045 | 0 | 0 |
| 2024-05-15 | 295 | 129.275 | 128.35 | 130.2 | 0% | 0.984 | -0.099 | 0.04 | 0 | 0 |
| 2024-05-15 | 300 | 124.325 | 123.4 | 125.25 | +4.9% | 0.983 | -0.103 | 0.043 | 4 | 1 |
| 2024-05-15 | 305 | 119.375 | 118.5 | 120.25 | 0% | 0.981 | -0.107 | 0.047 | 0 | 0 |
| 2024-05-15 | 310 | 114.375 | 113.45 | 115.3 | 0% | 0.981 | -0.105 | 0.048 | 0 | 0 |
| 2024-05-15 | 315 | 109.375 | 108.45 | 110.3 | 0% | 0.958 | -0.191 | 0.092 | 7 | 5 |
| 2024-05-15 | 320 | 104.425 | 103.5 | 105.35 | 0% | 0.979 | -0.107 | 0.053 | 1 | 0 |
| 2024-05-15 | 325 | 99.4 | 98.45 | 100.35 | 0% | 0.977 | -0.11 | 0.057 | 0 | 3 |
| 2024-05-15 | 330 | 94.475 | 93.55 | 95.4 | 0% | 0.976 | -0.109 | 0.058 | 0 | 0 |
| 2024-05-15 | 335 | 89.5 | 88.65 | 90.35 | 0% | 0.974 | -0.11 | 0.061 | 0 | 0 |
| 2024-05-15 | 340 | 84.525 | 83.65 | 85.4 | 0% | 0.973 | -0.11 | 0.064 | 0 | 0 |
| 2024-05-15 | 345 | 79.55 | 78.6 | 80.5 | 0% | 0.971 | -0.111 | 0.068 | 1 | 0 |
| 2024-05-15 | 350 | 74.525 | 73.7 | 75.35 | 0% | 0.971 | -0.107 | 0.068 | 3 | 0 |
| 2024-05-15 | 355 | 69.625 | 68.75 | 70.5 | 0% | 0.966 | -0.114 | 0.078 | 2 | 0 |
| 2024-05-15 | 360 | 64.625 | 63.8 | 65.45 | 0% | 0.935 | -0.177 | 0.131 | 12 | 5 |
| 2024-05-15 | 365 | 59.575 | 58.85 | 60.3 | 0% | 0.965 | -0.105 | 0.079 | 12 | 0 |
| 2024-05-15 | 370 | 54.7 | 53.9 | 55.5 | 0% | 0.957 | -0.114 | 0.094 | 12 | 0 |
| 2024-05-15 | 375 | 49.725 | 48.9 | 50.55 | 0% | 0.953 | -0.114 | 0.101 | 47 | 5 |
| 2024-05-15 | 380 | 44.775 | 44 | 45.55 | +24.4% | 0.924 | -0.152 | 0.149 | 60 | 11 |
| 2024-05-15 | 385 | 40.4 | 39.2 | 41.6 | +16% | 0.913 | -0.154 | 0.163 | 19 | 1 |
| 2024-05-15 | 390 | 35.125 | 34.2 | 36.05 | +24.6% | 0.893 | -0.166 | 0.191 | 174 | 36 |
| 2024-05-15 | 395 | 30.3 | 29.55 | 31.05 | +33.9% | 0.946 | -0.093 | 0.112 | 145 | 25 |
| 2024-05-15 | 400 | 25.775 | 25.4 | 26.15 | +32.6% | 0.859 | -0.163 | 0.232 | 256 | 33 |
| 2024-05-15 | 405 | 21.4 | 20.9 | 21.9 | +32.7% | 0.817 | -0.176 | 0.275 | 394 | 187 |
| 2024-05-15 | 410 | 17.025 | 16.7 | 17.35 | +39.7% | 0.761 | -0.187 | 0.322 | 1,073 | 386 |
| 2024-05-15 | 415 | 13.15 | 12.75 | 13.55 | +38.3% | 0.695 | -0.188 | 0.363 | 945 | 260 |
| 2024-05-15 | 420 | 9.95 | 9.8 | 10.1 | +47.1% | 0.596 | -0.2 | 0.402 | 1,274 | 505 |
| 2024-05-15 | 425 | 7.175 | 7.05 | 7.3 | +48.2% | 0.493 | -0.195 | 0.414 | 885 | 1,133 |
| 2024-05-15 | 430 | 4.95 | 4.85 | 5.05 | +53% | 0.386 | -0.179 | 0.397 | 1,246 | 394 |
| 2024-05-15 | 435 | 3.25 | 3.15 | 3.35 | +52.9% | 0.286 | -0.154 | 0.353 | 645 | 189 |
| 2024-05-15 | 440 | 2.055 | 1.98 | 2.13 | +53.9% | 0.202 | -0.126 | 0.293 | 531 | 166 |
| 2024-05-15 | 445 | 1.235 | 1.17 | 1.3 | +57% | 0.137 | -0.098 | 0.228 | 355 | 58 |
| 2024-05-15 | 450 | 0.725 | 0.67 | 0.78 | +48% | 0.089 | -0.072 | 0.168 | 546 | 109 |
| 2024-05-15 | 455 | 0.43 | 0.39 | 0.47 | +46.9% | 0.059 | -0.053 | 0.123 | 59 | 34 |
| 2024-05-15 | 460 | 0.24 | 0.22 | 0.26 | +25% | 0.035 | -0.034 | 0.079 | 317 | 11 |
| 2024-05-15 | 465 | 0.16 | 0.13 | 0.19 | -16.7% | 0.022 | -0.023 | 0.054 | 153 | 4 |
| 2024-05-15 | 470 | 0.1 | 0.07 | 0.13 | 0% | 0.015 | -0.017 | 0.038 | 68 | 0 |
| 2024-05-15 | 475 | 0.055 | 0.04 | 0.07 | 0% | 0.009 | -0.011 | 0.024 | 38 | 2 |
| 2024-05-15 | 480 | 0.05 | 0.02 | 0.08 | 0% | 0.007 | -0.01 | 0.021 | 6 | 0 |
| 2024-05-15 | 485 | 0.035 | 0.01 | 0.06 | 0% | 0.005 | -0.008 | 0.015 | 11 | 0 |
| 2024-05-15 | 490 | 0.015 | 0.01 | 0.02 | 0% | 0.002 | -0.004 | 0.008 | 0 | 0 |
| 2024-05-15 | 495 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-15 | 500 | 0.01 | 0 | 0.02 | 0% | 0.003 | -0.005 | 0.009 | 19 | 2 |
| 2024-05-15 | 505 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-15 | 510 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-15 | 515 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-15 | 520 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-15 | 525 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
