| 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 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 64 | 0 |
| 2024-05-23 | 155 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 153 | 0 |
| 2024-05-23 | 160 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-23 | 165 | 0.16 | 0 | 0.32 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-23 | 170 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-23 | 175 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 633 | 0 |
| 2024-05-23 | 180 | 0.16 | 0 | 0.32 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-23 | 185 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-23 | 190 | 0.16 | 0 | 0.32 | 0% | 0 | 0 | 0 | 67 | 0 |
| 2024-05-23 | 195 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-23 | 200 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 80 | 0 |
| 2024-05-23 | 205 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-23 | 210 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 385 | 0 |
| 2024-05-23 | 215 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 164 | 0 |
| 2024-05-23 | 220 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 453 | 0 |
| 2024-05-23 | 225 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 641 | 0 |
| 2024-05-23 | 230 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 863 | 0 |
| 2024-05-23 | 235 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 647 | 0 |
| 2024-05-23 | 240 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.058 | 0.001 | 1,971 | 7 |
| 2024-05-23 | 242.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 49 | 0 |
| 2024-05-23 | 245 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.057 | 0.001 | 973 | 29 |
| 2024-05-23 | 247.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-23 | 250 | 0.005 | 0 | 0.01 | 0% | -0.002 | -0.057 | 0.001 | 2,590 | 44 |
| 2024-05-23 | 252.5 | 0.01 | 0 | 0.02 | +100% | -0.003 | -0.102 | 0.001 | 135 | 40 |
| 2024-05-23 | 255 | 0.005 | 0 | 0.01 | -50% | -0.002 | -0.056 | 0.001 | 2,589 | 117 |
| 2024-05-23 | 257.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-23 | 260 | 0.005 | 0 | 0.01 | -50% | -0.002 | -0.055 | 0.001 | 1,611 | 190 |
| 2024-05-23 | 262.5 | 2.05 | 0 | 4.1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-23 | 265 | 0.02 | 0.01 | 0.03 | 0% | -0.005 | -0.138 | 0.002 | 1,242 | 237 |
| 2024-05-23 | 267.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-23 | 270 | 0.015 | 0.01 | 0.02 | -25% | -0.003 | -0.076 | 0.002 | 2,078 | 111 |
| 2024-05-23 | 272.5 | 0.015 | 0.01 | 0.02 | -60% | -0.004 | -0.095 | 0.002 | 687 | 46 |
| 2024-05-23 | 275 | 0.02 | 0.01 | 0.03 | -71.4% | -0.004 | -0.094 | 0.002 | 2,125 | 156 |
| 2024-05-23 | 277.5 | 0.07 | 0.01 | 0.13 | -60% | -0.005 | -0.093 | 0.002 | 260 | 32 |
| 2024-05-23 | 280 | 0.02 | 0.01 | 0.03 | -75% | -0.005 | -0.092 | 0.002 | 2,607 | 222 |
| 2024-05-23 | 282.5 | 0.025 | 0.01 | 0.04 | -90% | -0.003 | -0.051 | 0.002 | 567 | 84 |
| 2024-05-23 | 285 | 0.035 | 0.02 | 0.05 | -50% | -0.012 | -0.189 | 0.005 | 2,103 | 121 |
| 2024-05-23 | 287.5 | 0.065 | 0.02 | 0.11 | -63.6% | -0.011 | -0.155 | 0.004 | 522 | 123 |
| 2024-05-23 | 290 | 0.05 | 0.02 | 0.08 | -84.6% | -0.007 | -0.086 | 0.003 | 2,492 | 566 |
| 2024-05-23 | 292.5 | 0.04 | 0.02 | 0.06 | -63.2% | -0.013 | -0.148 | 0.005 | 665 | 147 |
| 2024-05-23 | 295 | 0.055 | 0.02 | 0.09 | -80% | -0.02 | -0.199 | 0.008 | 1,271 | 848 |
| 2024-05-23 | 297.5 | 0.08 | 0.05 | 0.11 | -80% | -0.028 | -0.241 | 0.01 | 994 | 467 |
| 2024-05-23 | 300 | 0.115 | 0.1 | 0.13 | -84.6% | -0.038 | -0.273 | 0.013 | 4,453 | 5,362 |
| 2024-05-23 | 302.5 | 0.165 | 0.08 | 0.25 | -80.8% | -0.08 | -0.491 | 0.024 | 810 | 1,355 |
| 2024-05-23 | 305 | 0.42 | 0.35 | 0.49 | -74.7% | -0.138 | -0.674 | 0.036 | 1,342 | 1,824 |
| 2024-05-23 | 307.5 | 0.775 | 0.73 | 0.82 | -69.6% | -0.235 | -0.863 | 0.05 | 613 | 865 |
| 2024-05-23 | 310 | 1.515 | 1.4 | 1.63 | -61.8% | -0.391 | -1.056 | 0.062 | 1,010 | 1,996 |
| 2024-05-23 | 312.5 | 2.73 | 2.6 | 2.86 | -53.1% | -0.57 | -1.086 | 0.064 | 670 | 1,313 |
| 2024-05-23 | 315 | 4.4 | 4.2 | 4.6 | -40.5% | -0.736 | -0.884 | 0.053 | 965 | 261 |
| 2024-05-23 | 317.5 | 6.625 | 6.1 | 7.15 | -21.2% | -0.824 | -0.805 | 0.042 | 791 | 303 |
| 2024-05-23 | 320 | 9.925 | 7 | 12.85 | -14.7% | -0.753 | -1.889 | 0.051 | 863 | 90 |
| 2024-05-23 | 322.5 | 12.05 | 9.55 | 14.55 | 0% | -0.828 | -1.428 | 0.041 | 43 | 0 |
| 2024-05-23 | 325 | 14.975 | 12 | 17.95 | -27.5% | -0.697 | -4.203 | 0.057 | 82 | 5 |
| 2024-05-23 | 327.5 | 16.2 | 11.95 | 20.45 | 0% | -0.956 | -0.407 | 0.015 | 0 | 0 |
| 2024-05-23 | 330 | 19.425 | 16.6 | 22.25 | -22.7% | -0.747 | -4.119 | 0.052 | 20 | 3 |
| 2024-05-23 | 332.5 | 20.8 | 17.05 | 24.55 | 0% | -0.765 | -4.129 | 0.05 | 1 | 0 |
| 2024-05-23 | 335 | 23.425 | 19.6 | 27.25 | -25.4% | -0.769 | -4.446 | 0.049 | 8 | 2 |
| 2024-05-23 | 337.5 | 25.775 | 21.95 | 29.6 | 0% | -0.783 | -4.464 | 0.048 | 0 | 0 |
| 2024-05-23 | 340 | 28.325 | 24.45 | 32.2 | 0% | -0.788 | -4.684 | 0.047 | 79 | 0 |
| 2024-05-23 | 342.5 | 30.925 | 26.65 | 35.2 | 0% | -0.782 | -5.251 | 0.048 | 0 | 0 |
| 2024-05-23 | 345 | 33.45 | 29.3 | 37.6 | 0% | -0.792 | -5.294 | 0.046 | 1 | 0 |
| 2024-05-23 | 347.5 | 35.925 | 31.65 | 40.2 | 0% | -0.795 | -5.507 | 0.046 | 0 | 0 |
| 2024-05-23 | 350 | 38.425 | 34.15 | 42.7 | 0% | -0.801 | -5.625 | 0.045 | 1 | 0 |
| 2024-05-23 | 352.5 | 40.925 | 36.65 | 45.2 | 0% | -0.806 | -5.738 | 0.044 | 0 | 0 |
| 2024-05-23 | 355 | 43.475 | 39.25 | 47.7 | 0% | -0.811 | -5.845 | 0.044 | 3 | 0 |
| 2024-05-23 | 357.5 | 45.975 | 41.75 | 50.2 | 0% | -0.816 | -5.948 | 0.043 | 0 | 0 |
| 2024-05-23 | 360 | 48.425 | 44.15 | 52.7 | 0% | -0.82 | -6.047 | 0.043 | 0 | 0 |
| 2024-05-23 | 362.5 | 50.95 | 46.7 | 55.2 | 0% | -0.824 | -6.142 | 0.042 | 0 | 0 |
| 2024-05-23 | 365 | 53.35 | 49.15 | 57.55 | 0% | -0.831 | -6.078 | 0.041 | 0 | 0 |
| 2024-05-23 | 367.5 | 55.925 | 51.65 | 60.2 | 0% | -0.831 | -6.322 | 0.041 | 0 | 0 |
| 2024-05-23 | 370 | 58.35 | 54.1 | 62.6 | 0% | -0.836 | -6.3 | 0.04 | 10 | 0 |
| 2024-05-23 | 372.5 | 60.825 | 56.6 | 65.05 | 0% | -0.841 | -6.326 | 0.039 | 0 | 0 |
| 2024-05-23 | 375 | 63.325 | 59.1 | 67.55 | 0% | -0.843 | -6.404 | 0.039 | 0 | 0 |
| 2024-05-23 | 377.5 | 65.9 | 61.6 | 70.2 | 0% | -0.843 | -6.647 | 0.039 | 0 | 0 |
| 2024-05-23 | 380 | 68.475 | 64.4 | 72.55 | 0% | -0.849 | -6.552 | 0.038 | 0 | 0 |
| 2024-05-23 | 382.5 | 70.875 | 66.6 | 75.15 | 0% | -0.849 | -6.737 | 0.038 | 0 | 0 |
| 2024-05-23 | 385 | 73.4 | 69.1 | 77.7 | 0% | -0.85 | -6.865 | 0.038 | 0 | 0 |
| 2024-05-23 | 387.5 | 75.85 | 71.6 | 80.1 | 0% | -0.854 | -6.817 | 0.037 | 0 | 0 |
| 2024-05-23 | 390 | 78.4 | 74.1 | 82.7 | 0% | -0.855 | -7.001 | 0.037 | 0 | 0 |
| 2024-05-23 | 392.5 | 81 | 76.8 | 85.2 | 0% | -0.857 | -7.066 | 0.037 | 0 | 0 |
| 2024-05-23 | 395 | 83.4 | 79.15 | 87.65 | 0% | -0.86 | -7.07 | 0.036 | 0 | 0 |
| 2024-05-23 | 397.5 | 85.9 | 81.6 | 90.2 | 0% | -0.86 | -7.192 | 0.036 | 0 | 0 |
| 2024-05-23 | 400 | 88.425 | 84.15 | 92.7 | 0% | -0.862 | -7.253 | 0.036 | 0 | 0 |
| 2024-05-23 | 402.5 | 90.875 | 86.6 | 95.15 | 0% | -0.865 | -7.25 | 0.035 | 0 | 0 |
| 2024-05-23 | 405 | 93.35 | 89.1 | 97.6 | 0% | -0.867 | -7.244 | 0.035 | 0 | 0 |
| 2024-05-23 | 407.5 | 95.75 | 91.6 | 99.9 | 0% | -0.873 | -7.043 | 0.034 | 0 | 0 |
| 2024-05-23 | 410 | 98.475 | 94.25 | 102.7 | 0% | -0.869 | -7.481 | 0.035 | 0 | 0 |
| 2024-05-23 | 412.5 | 100.875 | 96.7 | 105.05 | 0% | -0.873 | -7.342 | 0.034 | 0 | 0 |
| 2024-05-23 | 415 | 103.4 | 99.1 | 107.7 | 0% | -0.871 | -7.589 | 0.034 | 0 | 0 |
| 2024-05-23 | 417.5 | 105.9 | 101.6 | 110.2 | 0% | -0.873 | -7.641 | 0.034 | 0 | 0 |
| 2024-05-23 | 420 | 108.5 | 104.45 | 112.55 | 0% | -0.877 | -7.494 | 0.033 | 0 | 0 |
| 2024-05-23 | 422.5 | 110.9 | 106.6 | 115.2 | 0% | -0.875 | -7.741 | 0.033 | 0 | 0 |
| 2024-05-23 | 425 | 113.425 | 109.15 | 117.7 | 0% | -0.877 | -7.79 | 0.033 | 0 | 0 |
| 2024-05-23 | 427.5 | 115.9 | 111.6 | 120.2 | 0% | -0.878 | -7.838 | 0.033 | 0 | 0 |
| 2024-05-23 | 430 | 118.425 | 114.2 | 122.65 | 0% | -0.88 | -7.818 | 0.032 | 0 | 0 |
| 2024-05-23 | 440 | 128.4 | 124.1 | 132.7 | 0% | -0.883 | -8.066 | 0.032 | 0 | 0 |
| 2024-05-23 | 450 | 138.35 | 134.05 | 142.65 | 0% | -0.888 | -8.163 | 0.031 | 0 | 0 |
| 2024-05-23 | 460 | 148.35 | 144.05 | 152.65 | 0% | -0.891 | -8.32 | 0.03 | 0 | 0 |
| 2024-05-23 | 470 | 158.375 | 154.1 | 162.65 | 0% | -0.894 | -8.468 | 0.03 | 0 | 0 |
| 2024-05-23 | 480 | 168.325 | 164.1 | 172.55 | 0% | -0.899 | -8.455 | 0.029 | 0 | 0 |
| 2024-05-23 | 490 | 178.35 | 174.05 | 182.65 | 0% | -0.899 | -8.739 | 0.029 | 0 | 0 |
