| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.07 | 5,973 | 3,255 | 14,686 | 9,492 | 204 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 150 | 158.2 | 154.6 | 161.8 | 0% | 0.959 | -0.848 | 0.041 | 1 | 0 |
| 2024-05-22 | 155 | 153.375 | 149.5 | 157.25 | 0% | 0.953 | -0.928 | 0.045 | 0 | 0 |
| 2024-05-22 | 160 | 148.525 | 144.45 | 152.6 | 0% | 0.948 | -0.985 | 0.048 | 0 | 0 |
| 2024-05-22 | 165 | 143.55 | 139.5 | 147.6 | 0% | 0.946 | -0.977 | 0.05 | 0 | 0 |
| 2024-05-22 | 170 | 138.55 | 134.5 | 142.6 | 0% | 0.944 | -0.968 | 0.051 | 0 | 0 |
| 2024-05-22 | 175 | 133.55 | 129.5 | 137.6 | 0% | 0.942 | -0.96 | 0.053 | 0 | 0 |
| 2024-05-22 | 180 | 128.55 | 124.5 | 132.6 | 0% | 0.939 | -0.95 | 0.055 | 0 | 0 |
| 2024-05-22 | 185 | 123.575 | 119.55 | 127.6 | 0% | 0.937 | -0.941 | 0.057 | 0 | 0 |
| 2024-05-22 | 190 | 118.75 | 115.85 | 121.65 | 0% | 0.945 | -0.762 | 0.051 | 0 | 0 |
| 2024-05-22 | 195 | 112.925 | 109.8 | 116.05 | 0% | 0.95 | -0.639 | 0.047 | 0 | 0 |
| 2024-05-22 | 200 | 107.8 | 104.9 | 110.7 | -2.9% | 0.953 | -0.561 | 0.045 | 2 | 2 |
| 2024-05-22 | 205 | 103.1 | 100.55 | 105.65 | 0% | 0.952 | -0.544 | 0.046 | 0 | 0 |
| 2024-05-22 | 210 | 99.15 | 95.7 | 102.6 | 0% | 0.985 | -0.166 | 0.017 | 0 | 0 |
| 2024-05-22 | 215 | 93.375 | 90.5 | 96.25 | 0% | 0.937 | -0.645 | 0.057 | 0 | 0 |
| 2024-05-22 | 220 | 87.975 | 85.35 | 90.6 | 0% | 0.946 | -0.512 | 0.05 | 0 | 0 |
| 2024-05-22 | 225 | 83.15 | 80.55 | 85.75 | 0% | 0.94 | -0.534 | 0.054 | 0 | 0 |
| 2024-05-22 | 230 | 78.525 | 75.45 | 81.6 | 0% | 0.921 | -0.675 | 0.067 | 0 | 0 |
| 2024-05-22 | 235 | 74.3 | 70.9 | 77.7 | 0% | 0.975 | -0.197 | 0.027 | 0 | 0 |
| 2024-05-22 | 237.5 | 71.275 | 68.45 | 74.1 | 0% | 0.915 | -0.656 | 0.071 | 0 | 0 |
| 2024-05-22 | 240 | 68.4 | 65.95 | 70.85 | 0% | 0.927 | -0.524 | 0.063 | 0 | 0 |
| 2024-05-22 | 242.5 | 65.975 | 62.9 | 69.05 | 0% | 0.911 | -0.635 | 0.074 | 0 | 0 |
| 2024-05-22 | 245 | 63.425 | 61 | 65.85 | 0% | 0.923 | -0.514 | 0.066 | 1 | 0 |
| 2024-05-22 | 247.5 | 60.7 | 58.4 | 63 | 0% | 0.93 | -0.446 | 0.062 | 0 | 0 |
| 2024-05-22 | 250 | 58.175 | 55.6 | 60.75 | -10.7% | 0.921 | -0.485 | 0.067 | 7 | 1 |
| 2024-05-22 | 252.5 | 55.6 | 53 | 58.2 | 0% | 0.92 | -0.471 | 0.068 | 0 | 0 |
| 2024-05-22 | 255 | 53.35 | 50 | 56.7 | 0% | 0.893 | -0.621 | 0.084 | 1 | 0 |
| 2024-05-22 | 257.5 | 50.625 | 48.05 | 53.2 | 0% | 0.914 | -0.459 | 0.072 | 0 | 0 |
| 2024-05-22 | 260 | 48.475 | 45.1 | 51.85 | -6.5% | 0.93 | -0.353 | 0.062 | 4 | 2 |
| 2024-05-22 | 262.5 | 45.875 | 43.3 | 48.45 | 0% | 0.9 | -0.486 | 0.08 | 0 | 0 |
| 2024-05-22 | 265 | 43.9 | 40 | 47.8 | 0% | 0.998 | -0.046 | 0.003 | 0 | 0 |
| 2024-05-22 | 267.5 | 40.85 | 38.25 | 43.45 | 0% | 0.892 | -0.47 | 0.085 | 0 | 0 |
| 2024-05-22 | 270 | 38.175 | 35.65 | 40.7 | 0% | 0.896 | -0.425 | 0.083 | 7 | 0 |
| 2024-05-22 | 272.5 | 36.375 | 33.9 | 38.85 | 0% | 0.871 | -0.508 | 0.096 | 0 | 0 |
| 2024-05-22 | 275 | 33.15 | 30.55 | 35.75 | 0% | 0.884 | -0.416 | 0.089 | 52 | 0 |
| 2024-05-22 | 277.5 | 31.175 | 28.85 | 33.5 | -10.9% | 0.946 | -0.183 | 0.05 | 9 | 1 |
| 2024-05-22 | 280 | 28.5 | 25.6 | 31.4 | 0% | 0.85 | -0.481 | 0.106 | 227 | 0 |
| 2024-05-22 | 282.5 | 26.85 | 25.45 | 28.25 | 0% | 0.943 | -0.165 | 0.052 | 11 | 0 |
| 2024-05-22 | 285 | 24.2 | 23.4 | 25 | -9.8% | 0.954 | -0.129 | 0.044 | 165 | 5 |
| 2024-05-22 | 287.5 | 22.5 | 20.9 | 24.1 | 0% | 0.886 | -0.266 | 0.088 | 17 | 0 |
| 2024-05-22 | 290 | 19.55 | 18.8 | 20.3 | -12.7% | 0.91 | -0.189 | 0.074 | 131 | 16 |
| 2024-05-22 | 292.5 | 17.475 | 15.85 | 19.1 | +14% | 0.791 | -0.426 | 0.132 | 12 | 3 |
| 2024-05-22 | 295 | 15.525 | 15.1 | 15.95 | -22.9% | 0.82 | -0.297 | 0.12 | 227 | 15 |
| 2024-05-22 | 297.5 | 13.025 | 12.15 | 13.9 | -25.4% | 0.767 | -0.35 | 0.14 | 13 | 6 |
| 2024-05-22 | 300 | 11.675 | 11.35 | 12 | -22.3% | 0.736 | -0.337 | 0.149 | 2,270 | 235 |
| 2024-05-22 | 302.5 | 10.55 | 9.6 | 11.5 | -17.3% | 0.657 | -0.424 | 0.168 | 76 | 53 |
| 2024-05-22 | 305 | 8.325 | 8.15 | 8.5 | -23.1% | 0.608 | -0.41 | 0.175 | 638 | 279 |
| 2024-05-22 | 307.5 | 6.95 | 6.8 | 7.1 | -31.1% | 0.547 | -0.403 | 0.181 | 182 | 158 |
| 2024-05-22 | 310 | 5.725 | 5.6 | 5.85 | -24.7% | 0.484 | -0.418 | 0.182 | 645 | 621 |
| 2024-05-22 | 312.5 | 4.675 | 4.55 | 4.8 | -33.3% | 0.419 | -0.394 | 0.178 | 355 | 688 |
| 2024-05-22 | 315 | 3.775 | 3.65 | 3.9 | -28.8% | 0.362 | -0.387 | 0.171 | 494 | 823 |
| 2024-05-22 | 317.5 | 3.135 | 2.87 | 3.4 | -35.5% | 0.306 | -0.359 | 0.16 | 268 | 199 |
| 2024-05-22 | 320 | 2.4 | 2.29 | 2.51 | -33% | 0.257 | -0.333 | 0.147 | 1,135 | 1,304 |
| 2024-05-22 | 322.5 | 1.885 | 1.78 | 1.99 | -42.7% | 0.212 | -0.3 | 0.132 | 76 | 114 |
| 2024-05-22 | 325 | 1.355 | 1.14 | 1.57 | -43.7% | 0.168 | -0.255 | 0.115 | 511 | 561 |
| 2024-05-22 | 327.5 | 1.205 | 1.12 | 1.29 | -48% | 0.145 | -0.242 | 0.104 | 53 | 64 |
| 2024-05-22 | 330 | 0.915 | 0.85 | 0.98 | -45.5% | 0.11 | -0.197 | 0.086 | 645 | 169 |
| 2024-05-22 | 332.5 | 0.72 | 0.68 | 0.76 | -51.8% | 0.094 | -0.18 | 0.076 | 31 | 35 |
| 2024-05-22 | 335 | 0.72 | 0.54 | 0.9 | -36.8% | 0.078 | -0.162 | 0.067 | 280 | 117 |
| 2024-05-22 | 337.5 | 0.48 | 0.43 | 0.53 | -48.4% | 0.065 | -0.143 | 0.058 | 73 | 17 |
| 2024-05-22 | 340 | 0.355 | 0.32 | 0.39 | -55.4% | 0.049 | -0.115 | 0.047 | 561 | 124 |
| 2024-05-22 | 342.5 | 0.24 | 0.13 | 0.35 | -50% | 0.04 | -0.097 | 0.039 | 71 | 3 |
| 2024-05-22 | 345 | 0.235 | 0.11 | 0.36 | -45% | 0.032 | -0.082 | 0.033 | 331 | 37 |
| 2024-05-22 | 347.5 | 0.18 | 0.09 | 0.27 | -42.9% | 0.028 | -0.077 | 0.03 | 102 | 6 |
| 2024-05-22 | 350 | 0.145 | 0.12 | 0.17 | -35.5% | 0.021 | -0.061 | 0.023 | 925 | 184 |
| 2024-05-22 | 352.5 | 0.115 | 0.06 | 0.17 | 0% | 0.017 | -0.051 | 0.019 | 27 | 0 |
| 2024-05-22 | 355 | 0.105 | 0.06 | 0.15 | -60.9% | 0.014 | -0.042 | 0.016 | 195 | 29 |
| 2024-05-22 | 357.5 | 0.175 | 0.04 | 0.31 | 0% | 0.022 | -0.073 | 0.024 | 0 | 0 |
| 2024-05-22 | 360 | 0.085 | 0.05 | 0.12 | -62.5% | 0.009 | -0.031 | 0.011 | 460 | 14 |
| 2024-05-22 | 362.5 | 0.155 | 0.01 | 0.3 | 0% | 0.019 | -0.068 | 0.021 | 0 | 0 |
| 2024-05-22 | 365 | 0.065 | 0.01 | 0.12 | -60% | 0.009 | -0.032 | 0.011 | 296 | 5 |
| 2024-05-22 | 367.5 | 0.225 | 0.01 | 0.44 | 0% | 0.023 | -0.092 | 0.025 | 0 | 0 |
| 2024-05-22 | 370 | 0.055 | 0.02 | 0.09 | -25% | 0.008 | -0.032 | 0.01 | 967 | 12 |
| 2024-05-22 | 372.5 | 0.105 | 0.01 | 0.2 | 0% | 0.012 | -0.051 | 0.015 | 0 | 0 |
| 2024-05-22 | 375 | 0.045 | 0.02 | 0.07 | -45.5% | 0.008 | -0.032 | 0.01 | 129 | 8 |
| 2024-05-22 | 377.5 | 0.075 | 0.01 | 0.14 | 0% | 0.009 | -0.039 | 0.011 | 0 | 0 |
| 2024-05-22 | 380 | 0.03 | 0.01 | 0.05 | -70% | 0.004 | -0.018 | 0.006 | 348 | 5 |
| 2024-05-22 | 382.5 | 0.19 | 0.01 | 0.37 | 0% | 0.018 | -0.084 | 0.02 | 0 | 0 |
| 2024-05-22 | 385 | 0.08 | 0.01 | 0.15 | -88.9% | 0.002 | -0.007 | 0.002 | 117 | 8 |
| 2024-05-22 | 387.5 | 0.19 | 0.01 | 0.37 | 0% | 0.017 | -0.085 | 0.019 | 0 | 0 |
| 2024-05-22 | 390 | 0.08 | 0.01 | 0.15 | +12.5% | 0.009 | -0.047 | 0.011 | 397 | 19 |
| 2024-05-22 | 392.5 | 0.1 | 0.01 | 0.19 | 0% | 0.01 | -0.051 | 0.012 | 0 | 0 |
| 2024-05-22 | 395 | 0.065 | 0.01 | 0.12 | +100% | 0.003 | -0.013 | 0.004 | 197 | 1 |
| 2024-05-22 | 397.5 | 0.19 | 0.01 | 0.37 | 0% | 0.016 | -0.087 | 0.018 | 0 | 0 |
| 2024-05-22 | 400 | 0.025 | 0.01 | 0.04 | -75% | 0.001 | -0.007 | 0.002 | 317 | 18 |
| 2024-05-22 | 402.5 | 0.175 | 0.01 | 0.34 | 0% | 0.014 | -0.083 | 0.017 | 0 | 0 |
| 2024-05-22 | 405 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-22 | 407.5 | 0.43 | 0.01 | 0.85 | 0% | 0.027 | -0.171 | 0.029 | 0 | 0 |
| 2024-05-22 | 410 | 0.24 | 0.01 | 0.47 | +37.5% | 0.016 | -0.101 | 0.018 | 14 | 1 |
| 2024-05-22 | 412.5 | 1.035 | 0.01 | 2.06 | 0% | 0.051 | -0.34 | 0.048 | 0 | 0 |
| 2024-05-22 | 415 | 0.205 | 0.01 | 0.4 | +162.5% | 0.015 | -0.098 | 0.017 | 38 | 1 |
| 2024-05-22 | 417.5 | 0.48 | 0.01 | 0.95 | 0% | 0.028 | -0.19 | 0.029 | 0 | 0 |
| 2024-05-22 | 420 | 0.1 | 0 | 0.2 | -60% | 0.002 | -0.014 | 0.003 | 55 | 4 |
| 2024-05-22 | 422.5 | 0.27 | 0 | 0.54 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 425 | 0.41 | 0 | 0.82 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-22 | 427.5 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 430 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-22 | 440 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 138 | 0 |
| 2024-05-22 | 450 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-22 | 460 | 0.01 | 0 | 0.02 | -80% | 0.001 | -0.008 | 0.002 | 7 | 1 |
| 2024-05-22 | 470 | 0.01 | 0 | 0.02 | -50% | 0.001 | -0.008 | 0.001 | 155 | 1 |
| 2024-05-22 | 480 | 0.01 | 0 | 0.02 | 0% | 0.001 | -0.008 | 0.001 | 21 | 1 |
| 2024-05-22 | 490 | 0.005 | 0 | 0.01 | -50% | 0.001 | -0.008 | 0.001 | 137 | 3 |
