| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 46.75 | 22,639 | 16,966 | 56,142 | 43,610 | 202 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 150 | 161.425 | 157.2 | 165.65 | 0% | 0.951 | -8.519 | 0.017 | 0 | 0 |
| 2024-05-23 | 155 | 156.475 | 152.2 | 160.75 | 0% | 0.999 | -0.102 | 0 | 0 | 0 |
| 2024-05-23 | 160 | 151.45 | 147.2 | 155.7 | 0% | 0.946 | -8.469 | 0.018 | 0 | 0 |
| 2024-05-23 | 165 | 146.625 | 142.5 | 150.75 | 0% | 0.994 | -0.696 | 0.003 | 0 | 0 |
| 2024-05-23 | 170 | 141.475 | 137.25 | 145.7 | 0% | 0.999 | -0.091 | 0 | 0 | 0 |
| 2024-05-23 | 175 | 136.525 | 132.3 | 140.75 | 0% | 0.997 | -0.317 | 0.001 | 0 | 0 |
| 2024-05-23 | 180 | 131.55 | 127.35 | 135.75 | 0% | 0.996 | -0.412 | 0.002 | 3 | 0 |
| 2024-05-23 | 185 | 126.5 | 122.35 | 130.65 | 0% | 0.998 | -0.203 | 0.001 | 0 | 0 |
| 2024-05-23 | 190 | 121.525 | 117.3 | 125.75 | 0% | 0.997 | -0.306 | 0.002 | 0 | 0 |
| 2024-05-23 | 195 | 116.55 | 112.3 | 120.8 | 0% | 0.996 | -0.399 | 0.002 | 0 | 0 |
| 2024-05-23 | 200 | 111.525 | 107.3 | 115.75 | 0% | 0.997 | -0.298 | 0.002 | 4 | 0 |
| 2024-05-23 | 205 | 106.525 | 102.3 | 110.75 | 0% | 0.997 | -0.294 | 0.002 | 0 | 0 |
| 2024-05-23 | 210 | 101.675 | 97.6 | 105.75 | 0% | 0.99 | -0.796 | 0.004 | 1 | 0 |
| 2024-05-23 | 215 | 96.525 | 92.25 | 100.8 | 0% | 0.996 | -0.285 | 0.002 | 0 | 0 |
| 2024-05-23 | 220 | 91.45 | 87.25 | 95.65 | 0% | 0.911 | -7.363 | 0.026 | 25 | 0 |
| 2024-05-23 | 225 | 86.525 | 82.35 | 90.7 | 0% | 0.996 | -0.277 | 0.002 | 0 | 0 |
| 2024-05-23 | 230 | 81.525 | 77.25 | 85.8 | +7.2% | 0.998 | -0.171 | 0.001 | 3 | 7 |
| 2024-05-23 | 235 | 76.6 | 72.35 | 80.85 | 0% | 0.991 | -0.525 | 0.004 | 2 | 0 |
| 2024-05-23 | 240 | 71.6 | 67.35 | 75.85 | 0% | 0.99 | -0.517 | 0.004 | 8 | 0 |
| 2024-05-23 | 242.5 | 69.075 | 64.8 | 73.35 | 0% | 0.991 | -0.434 | 0.004 | 0 | 0 |
| 2024-05-23 | 245 | 66.575 | 62.3 | 70.85 | 0% | 0.991 | -0.431 | 0.004 | 0 | 0 |
| 2024-05-23 | 247.5 | 64.075 | 59.8 | 68.35 | 0% | 0.991 | -0.427 | 0.004 | 0 | 0 |
| 2024-05-23 | 250 | 61.5 | 57.35 | 65.65 | 0% | 0.937 | -2.999 | 0.02 | 29 | 1 |
| 2024-05-23 | 252.5 | 59.15 | 55 | 63.3 | 0% | 0.985 | -0.64 | 0.006 | 0 | 0 |
| 2024-05-23 | 255 | 56.55 | 52.3 | 60.8 | 0% | 0.992 | -0.335 | 0.004 | 10 | 0 |
| 2024-05-23 | 257.5 | 53.975 | 49.85 | 58.1 | 0% | 0.869 | -6.254 | 0.034 | 0 | 0 |
| 2024-05-23 | 260 | 51.675 | 47.5 | 55.85 | +9.7% | 0.93 | -2.77 | 0.022 | 13 | 1 |
| 2024-05-23 | 262.5 | 49.1 | 44.85 | 53.35 | 0% | 0.986 | -0.477 | 0.006 | 0 | 0 |
| 2024-05-23 | 265 | 46.65 | 42.45 | 50.85 | 0% | 0.981 | -0.608 | 0.007 | 26 | 0 |
| 2024-05-23 | 267.5 | 44.125 | 39.9 | 48.35 | 0% | 0.983 | -0.535 | 0.007 | 0 | 0 |
| 2024-05-23 | 270 | 41.75 | 37.8 | 45.7 | +7.4% | 0.843 | -5.861 | 0.039 | 109 | 63 |
| 2024-05-23 | 272.5 | 39.075 | 34.85 | 43.3 | 0% | 0.986 | -0.385 | 0.006 | 5 | 0 |
| 2024-05-23 | 275 | 36.7 | 32.5 | 40.9 | +4.2% | 0.827 | -5.81 | 0.041 | 70 | 10 |
| 2024-05-23 | 277.5 | 34.175 | 30 | 38.35 | 0% | 0.974 | -0.628 | 0.01 | 2 | 0 |
| 2024-05-23 | 280 | 30.425 | 27.35 | 33.5 | +12.9% | 0.873 | -3.257 | 0.034 | 214 | 8 |
| 2024-05-23 | 282.5 | 29.2 | 25.3 | 33.1 | 0% | 0.967 | -0.662 | 0.012 | 3 | 0 |
| 2024-05-23 | 285 | 26.625 | 22.75 | 30.5 | 0% | 0.803 | -4.925 | 0.045 | 231 | 9 |
| 2024-05-23 | 287.5 | 24.1 | 20.3 | 27.9 | 0% | 0.976 | -0.411 | 0.009 | 11 | 0 |
| 2024-05-23 | 290 | 21.425 | 20.15 | 22.7 | +10.5% | 0.878 | -2.055 | 0.033 | 430 | 31 |
| 2024-05-23 | 292.5 | 20 | 17.15 | 22.85 | 0% | 0.829 | -2.788 | 0.041 | 46 | 34 |
| 2024-05-23 | 295 | 16.525 | 15.8 | 17.25 | +12.8% | 0.964 | -0.423 | 0.013 | 182 | 39 |
| 2024-05-23 | 297.5 | 15 | 11.9 | 18.1 | +23.6% | 0.734 | -4.096 | 0.053 | 72 | 9 |
| 2024-05-23 | 300 | 12.8 | 10.05 | 15.55 | +30.6% | 0.89 | -0.956 | 0.03 | 692 | 266 |
| 2024-05-23 | 302.5 | 8.9 | 6.65 | 11.15 | +25.6% | 0.749 | -2.31 | 0.052 | 492 | 659 |
| 2024-05-23 | 305 | 6.875 | 6.5 | 7.25 | +27.1% | 0.884 | -0.587 | 0.032 | 1,236 | 2,062 |
| 2024-05-23 | 307.5 | 4.825 | 4.6 | 5.05 | +23.7% | 0.773 | -0.861 | 0.049 | 929 | 994 |
| 2024-05-23 | 310 | 3.08 | 2.96 | 3.2 | +7.6% | 0.613 | -1.07 | 0.062 | 1,660 | 2,023 |
| 2024-05-23 | 312.5 | 1.77 | 1.69 | 1.85 | -6.6% | 0.43 | -1.106 | 0.064 | 1,557 | 1,998 |
| 2024-05-23 | 315 | 0.925 | 0.85 | 1 | -25% | 0.268 | -0.941 | 0.053 | 2,829 | 3,668 |
| 2024-05-23 | 317.5 | 0.455 | 0.43 | 0.48 | -39.2% | 0.152 | -0.692 | 0.038 | 1,637 | 1,298 |
| 2024-05-23 | 320 | 0.285 | 0.21 | 0.36 | -51.9% | 0.088 | -0.506 | 0.026 | 3,213 | 2,554 |
| 2024-05-23 | 322.5 | 0.16 | 0.13 | 0.19 | -55.6% | 0.056 | -0.39 | 0.018 | 691 | 435 |
| 2024-05-23 | 325 | 0.13 | 0.09 | 0.17 | -64% | 0.033 | -0.264 | 0.012 | 2,478 | 1,878 |
| 2024-05-23 | 327.5 | 0.09 | 0.05 | 0.13 | -66.7% | 0.026 | -0.25 | 0.01 | 288 | 107 |
| 2024-05-23 | 330 | 0.065 | 0.05 | 0.08 | -66.7% | 0.017 | -0.178 | 0.007 | 2,953 | 865 |
| 2024-05-23 | 332.5 | 0.07 | 0.03 | 0.11 | -61.5% | 0.015 | -0.182 | 0.006 | 244 | 72 |
| 2024-05-23 | 335 | 0.05 | 0.03 | 0.07 | -37.5% | 0.014 | -0.186 | 0.006 | 2,978 | 1,531 |
| 2024-05-23 | 337.5 | 0.055 | 0.02 | 0.09 | -28.6% | 0.013 | -0.19 | 0.005 | 199 | 13 |
| 2024-05-23 | 340 | 0.04 | 0.03 | 0.05 | -33.3% | 0.01 | -0.161 | 0.004 | 2,819 | 297 |
| 2024-05-23 | 342.5 | 0.04 | 0.01 | 0.07 | -33.3% | 0.01 | -0.164 | 0.004 | 95 | 14 |
| 2024-05-23 | 345 | 0.05 | 0.01 | 0.09 | -60% | 0.005 | -0.093 | 0.002 | 1,741 | 315 |
| 2024-05-23 | 347.5 | 0.17 | 0.01 | 0.33 | -60% | 0.005 | -0.095 | 0.002 | 52 | 28 |
| 2024-05-23 | 350 | 0.03 | 0.02 | 0.04 | -40% | 0.007 | -0.134 | 0.003 | 3,735 | 344 |
| 2024-05-23 | 352.5 | 0.275 | 0.01 | 0.54 | -60% | 0.004 | -0.097 | 0.002 | 159 | 3 |
| 2024-05-23 | 355 | 0.025 | 0.02 | 0.03 | -33.3% | 0.004 | -0.097 | 0.002 | 894 | 242 |
| 2024-05-23 | 357.5 | 0.27 | 0.01 | 0.53 | 0% | 0.031 | -0.812 | 0.011 | 32 | 0 |
| 2024-05-23 | 360 | 0.03 | 0.01 | 0.05 | +100% | 0.006 | -0.139 | 0.003 | 2,190 | 135 |
| 2024-05-23 | 362.5 | 0.32 | 0.01 | 0.63 | 0% | 0.033 | -0.948 | 0.012 | 1 | 0 |
| 2024-05-23 | 365 | 0.015 | 0.01 | 0.02 | -66.7% | 0.002 | -0.056 | 0.001 | 1,470 | 74 |
| 2024-05-23 | 367.5 | 0.02 | 0.01 | 0.03 | 0% | 0.004 | -0.101 | 0.002 | 0 | 11 |
| 2024-05-23 | 370 | 0.02 | 0.01 | 0.03 | +100% | 0.003 | -0.102 | 0.002 | 1,451 | 73 |
| 2024-05-23 | 372.5 | 0.015 | 0.01 | 0.02 | 0% | 0.003 | -0.103 | 0.002 | 0 | 10 |
| 2024-05-23 | 375 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.057 | 0.001 | 1,203 | 84 |
| 2024-05-23 | 377.5 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.057 | 0.001 | 1 | 12 |
| 2024-05-23 | 380 | 0.005 | 0 | 0.01 | -50% | 0.002 | -0.058 | 0.001 | 1,029 | 67 |
| 2024-05-23 | 382.5 | 1.175 | 0 | 2.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 385 | 0.005 | 0 | 0.01 | -50% | 0.002 | -0.058 | 0.001 | 1,184 | 174 |
| 2024-05-23 | 387.5 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-23 | 390 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.059 | 0.001 | 2,375 | 36 |
| 2024-05-23 | 392.5 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-23 | 395 | 0.01 | 0 | 0.02 | -50% | 0.002 | -0.059 | 0.001 | 573 | 4 |
| 2024-05-23 | 397.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-23 | 400 | 0.005 | 0 | 0.01 | -50% | 0.001 | -0.06 | 0.001 | 2,631 | 11 |
| 2024-05-23 | 402.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 44 | 0 |
| 2024-05-23 | 405 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.06 | 0.001 | 807 | 2 |
| 2024-05-23 | 407.5 | 0.165 | 0 | 0.33 | 0% | 0 | 0 | 0 | 44 | 0 |
| 2024-05-23 | 410 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.061 | 0.001 | 750 | 12 |
| 2024-05-23 | 412.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-23 | 415 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.061 | 0.001 | 781 | 26 |
| 2024-05-23 | 417.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 420 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.061 | 0.001 | 773 | 13 |
| 2024-05-23 | 422.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-23 | 425 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 315 | 0 |
| 2024-05-23 | 427.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 430 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.062 | 0.001 | 594 | 6 |
| 2024-05-23 | 440 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.063 | 0.001 | 1,085 | 10 |
| 2024-05-23 | 450 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 236 | 0 |
| 2024-05-23 | 460 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 168 | 0 |
| 2024-05-23 | 470 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 210 | 0 |
| 2024-05-23 | 480 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 317 | 0 |
| 2024-05-23 | 490 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.065 | 0 | 702 | 1 |
