| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.35 | 75 | 55 | 6,457 | 3,382 | 136 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 350 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 85 | 0 |
| 2024-05-22 | 360 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-22 | 370 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-22 | 380 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-22 | 390 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-22 | 400 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 410 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 420 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 430 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-22 | 440 | 2.125 | 0.05 | 4.2 | 0% | -0.022 | -0.07 | 0.193 | 25 | 0 |
| 2024-05-22 | 450 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-22 | 460 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-22 | 470 | 1.55 | 0 | 3.1 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-22 | 480 | 2.225 | 0.05 | 4.4 | 0% | -0.026 | -0.07 | 0.223 | 2 | 0 |
| 2024-05-22 | 490 | 0.575 | 0.1 | 1.05 | 0% | -0.01 | -0.024 | 0.098 | 2 | 0 |
| 2024-05-22 | 500 | 0.7 | 0.25 | 1.15 | 0% | -0.012 | -0.028 | 0.116 | 17 | 0 |
| 2024-05-22 | 510 | 0.725 | 0.35 | 1.1 | 0% | -0.013 | -0.028 | 0.122 | 14 | 0 |
| 2024-05-22 | 520 | 0.85 | 0.45 | 1.25 | 0% | -0.015 | -0.032 | 0.14 | 1 | 0 |
| 2024-05-22 | 530 | 0.975 | 0.6 | 1.35 | 0% | -0.017 | -0.035 | 0.158 | 13 | 0 |
| 2024-05-22 | 540 | 1.125 | 0.75 | 1.5 | 0% | -0.02 | -0.039 | 0.179 | 42 | 0 |
| 2024-05-22 | 550 | 1.325 | 0.95 | 1.7 | 0% | -0.023 | -0.043 | 0.205 | 154 | 0 |
| 2024-05-22 | 560 | 1.5 | 1.1 | 1.9 | 0% | -0.026 | -0.045 | 0.221 | 3 | 13 |
| 2024-05-22 | 570 | 1.725 | 1.35 | 2.1 | 0% | -0.031 | -0.052 | 0.258 | 13 | 0 |
| 2024-05-22 | 580 | 2.05 | 1.65 | 2.45 | 0% | -0.033 | -0.053 | 0.274 | 316 | 2 |
| 2024-05-22 | 590 | 2.425 | 2 | 2.85 | 0% | -0.043 | -0.065 | 0.337 | 19 | 0 |
| 2024-05-22 | 600 | 2.775 | 2.45 | 3.1 | 0% | -0.049 | -0.071 | 0.376 | 43 | 0 |
| 2024-05-22 | 610 | 3.25 | 2.9 | 3.6 | 0% | -0.057 | -0.078 | 0.424 | 23 | 0 |
| 2024-05-22 | 620 | 3.95 | 3.4 | 4.5 | -7.8% | -0.062 | -0.08 | 0.454 | 38 | 1 |
| 2024-05-22 | 630 | 4.7 | 4.1 | 5.3 | 0% | -0.075 | -0.092 | 0.526 | 48 | 3 |
| 2024-05-22 | 640 | 5.65 | 5.1 | 6.2 | -9.3% | -0.093 | -0.109 | 0.618 | 114 | 1 |
| 2024-05-22 | 650 | 6.75 | 6.3 | 7.2 | -9.1% | -0.108 | -0.12 | 0.692 | 53 | 3 |
| 2024-05-22 | 660 | 7.9 | 7.5 | 8.3 | 0% | -0.125 | -0.13 | 0.764 | 27 | 0 |
| 2024-05-22 | 670 | 9.5 | 8.9 | 10.1 | 0% | -0.145 | -0.144 | 0.848 | 133 | 0 |
| 2024-05-22 | 680 | 11.1 | 10.5 | 11.7 | +3.9% | -0.163 | -0.149 | 0.915 | 54 | 6 |
| 2024-05-22 | 690 | 13 | 12.3 | 13.7 | 0% | -0.19 | -0.165 | 1.007 | 55 | 0 |
| 2024-05-22 | 700 | 15.15 | 14.5 | 15.8 | -5.6% | -0.215 | -0.175 | 1.085 | 163 | 1 |
| 2024-05-22 | 710 | 17.7 | 17 | 18.4 | 0% | -0.243 | -0.185 | 1.162 | 51 | 0 |
| 2024-05-22 | 720 | 20.55 | 18.7 | 22.4 | 0% | -0.273 | -0.194 | 1.234 | 57 | 0 |
| 2024-05-22 | 730 | 23.65 | 21.8 | 25.5 | 0% | -0.305 | -0.201 | 1.299 | 42 | 0 |
| 2024-05-22 | 740 | 28.05 | 26.4 | 29.7 | -6.3% | -0.34 | -0.212 | 1.359 | 103 | 2 |
| 2024-05-22 | 750 | 31 | 29.1 | 32.9 | -4.3% | -0.37 | -0.2 | 1.398 | 228 | 7 |
| 2024-05-22 | 760 | 35.2 | 33.3 | 37.1 | 0% | -0.408 | -0.212 | 1.438 | 38 | 0 |
| 2024-05-22 | 770 | 40.25 | 39.5 | 41 | -18.7% | -0.445 | -0.215 | 1.462 | 21 | 2 |
| 2024-05-22 | 780 | 45.1 | 44.4 | 45.8 | 0% | -0.482 | -0.213 | 1.472 | 1,209 | 6 |
| 2024-05-22 | 790 | 50.4 | 49.7 | 51.1 | -8.7% | -0.519 | -0.208 | 1.47 | 14 | 5 |
| 2024-05-22 | 800 | 56.15 | 55.3 | 57 | 0% | -0.556 | -0.203 | 1.455 | 12 | 2 |
| 2024-05-22 | 810 | 62.5 | 59.7 | 65.3 | 0% | -0.592 | -0.196 | 1.428 | 6 | 0 |
| 2024-05-22 | 820 | 68.05 | 64.5 | 71.6 | 0% | -0.632 | -0.181 | 1.384 | 4 | 0 |
| 2024-05-22 | 830 | 75.7 | 72.7 | 78.7 | 0% | -0.662 | -0.176 | 1.341 | 3 | 0 |
| 2024-05-22 | 840 | 82.1 | 78.2 | 86 | 0% | -0.706 | -0.158 | 1.25 | 0 | 0 |
| 2024-05-22 | 850 | 89.8 | 85.6 | 94 | 0% | -0.735 | -0.147 | 1.191 | 7 | 0 |
| 2024-05-22 | 860 | 97.2 | 92.7 | 101.7 | 0% | -0.772 | -0.128 | 1.087 | 0 | 0 |
| 2024-05-22 | 880 | 112.85 | 106.3 | 119.4 | 0% | -0.849 | -0.086 | 0.819 | 0 | 1 |
| 2024-05-22 | 900 | 130.95 | 125.8 | 136.1 | 0% | -0.9 | -0.06 | 0.592 | 0 | 0 |
| 2024-05-22 | 920 | 149.15 | 143.6 | 154.7 | 0% | -0.843 | -0.126 | 0.855 | 0 | 0 |
| 2024-05-22 | 940 | 169.55 | 162.4 | 176.7 | 0% | -0.959 | -0.028 | 0.277 | 0 | 0 |
| 2024-05-22 | 960 | 189.2 | 182 | 196.4 | 0% | -0.972 | -0.019 | 0.198 | 0 | 0 |
| 2024-05-22 | 980 | 209.45 | 202.3 | 216.6 | 0% | -0.968 | -0.026 | 0.223 | 0 | 0 |
| 2024-05-22 | 1,000 | 228.8 | 221.3 | 236.3 | 0% | -0.856 | -0.172 | 0.815 | 0 | 0 |
| 2024-05-22 | 1,020 | 248.8 | 241.3 | 256.3 | 0% | -0.861 | -0.177 | 0.796 | 0 | 0 |
| 2024-05-22 | 1,040 | 268.9 | 261.4 | 276.4 | 0% | -0.864 | -0.184 | 0.784 | 0 | 0 |
| 2024-05-22 | 1,060 | 289.2 | 281.7 | 296.7 | 0% | -0.977 | -0.023 | 0.167 | 0 | 0 |
| 2024-05-22 | 1,080 | 309.55 | 302.1 | 317 | 0% | -0.969 | -0.037 | 0.224 | 0 | 0 |
| 2024-05-22 | 1,100 | 329.4 | 321.9 | 336.9 | 0% | -0.975 | -0.031 | 0.186 | 0 | 0 |
| 2024-05-22 | 1,120 | 349.2 | 341.7 | 356.7 | 0% | -0.979 | -0.025 | 0.159 | 0 | 0 |
| 2024-05-22 | 1,140 | 369.25 | 361.8 | 376.7 | 0% | -0.977 | -0.029 | 0.169 | 0 | 0 |
| 2024-05-22 | 1,160 | 388.7 | 381.2 | 396.2 | 0% | -0.883 | -0.207 | 0.704 | 0 | 0 |
| 2024-05-22 | 1,180 | 409.2 | 401.7 | 416.7 | 0% | -0.98 | -0.027 | 0.152 | 0 | 0 |
