| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 30.89 | 3,196 | 765 | 21,789 | 13,579 | 142 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 50 | 258.825 | 254.75 | 262.9 | 0% | 0.983 | -0.149 | 0.053 | 0 | 0 |
| 2024-05-22 | 55 | 253.875 | 249.8 | 257.95 | 0% | 0.981 | -0.151 | 0.056 | 0 | 0 |
| 2024-05-22 | 60 | 248.925 | 244.85 | 253 | 0% | 0.98 | -0.153 | 0.06 | 0 | 0 |
| 2024-05-22 | 65 | 243.975 | 239.9 | 248.05 | 0% | 0.978 | -0.154 | 0.063 | 0 | 0 |
| 2024-05-22 | 70 | 239.025 | 234.95 | 243.1 | 0% | 0.977 | -0.155 | 0.066 | 0 | 0 |
| 2024-05-22 | 75 | 234.075 | 230 | 238.15 | 0% | 0.976 | -0.157 | 0.07 | 0 | 0 |
| 2024-05-22 | 80 | 229.1 | 225.05 | 233.15 | 0% | 0.975 | -0.156 | 0.072 | 0 | 0 |
| 2024-05-22 | 85 | 224.15 | 220.1 | 228.2 | 0% | 0.973 | -0.157 | 0.076 | 0 | 0 |
| 2024-05-22 | 90 | 219.2 | 215.15 | 223.25 | 0% | 0.972 | -0.158 | 0.079 | 0 | 0 |
| 2024-05-22 | 95 | 214.25 | 210.2 | 218.3 | 0% | 0.97 | -0.159 | 0.082 | 0 | 0 |
| 2024-05-22 | 100 | 209.45 | 205.55 | 213.35 | 0% | 1 | -0.017 | 0.002 | 0 | 0 |
| 2024-05-22 | 105 | 204.5 | 200.6 | 208.4 | 0% | 0.999 | -0.018 | 0.003 | 0 | 0 |
| 2024-05-22 | 110 | 199.55 | 195.65 | 203.45 | 0% | 0.999 | -0.019 | 0.004 | 1 | 0 |
| 2024-05-22 | 115 | 194.6 | 190.7 | 198.5 | 0% | 0.999 | -0.021 | 0.004 | 0 | 0 |
| 2024-05-22 | 120 | 189.65 | 185.75 | 193.55 | 0% | 0.999 | -0.022 | 0.005 | 1 | 0 |
| 2024-05-22 | 125 | 184.7 | 180.8 | 188.6 | 0% | 0.998 | -0.023 | 0.006 | 0 | 0 |
| 2024-05-22 | 130 | 179.75 | 175.85 | 183.65 | 0% | 0.998 | -0.024 | 0.007 | 0 | 0 |
| 2024-05-22 | 135 | 174.8 | 170.9 | 178.7 | 0% | 0.998 | -0.026 | 0.008 | 0 | 0 |
| 2024-05-22 | 140 | 169.85 | 165.95 | 173.75 | 0% | 0.998 | -0.027 | 0.009 | 3 | 0 |
| 2024-05-22 | 145 | 164.9 | 161 | 168.8 | 0% | 0.997 | -0.028 | 0.01 | 0 | 0 |
| 2024-05-22 | 150 | 159.95 | 156.05 | 163.85 | 0% | 0.997 | -0.029 | 0.011 | 4 | 0 |
| 2024-05-22 | 155 | 155 | 151.1 | 158.9 | 0% | 0.997 | -0.031 | 0.013 | 0 | 0 |
| 2024-05-22 | 160 | 150.05 | 146.15 | 153.95 | 0% | 0.996 | -0.032 | 0.014 | 0 | 0 |
| 2024-05-22 | 165 | 145.1 | 141.2 | 149 | 0% | 0.996 | -0.033 | 0.015 | 0 | 0 |
| 2024-05-22 | 170 | 140.15 | 136.25 | 144.05 | 0% | 0.995 | -0.034 | 0.016 | 0 | 0 |
| 2024-05-22 | 175 | 135.175 | 131.3 | 139.05 | 0% | 0.996 | -0.034 | 0.015 | 0 | 0 |
| 2024-05-22 | 180 | 129.425 | 126.75 | 132.1 | 0% | 0.96 | -0.106 | 0.105 | 0 | 0 |
| 2024-05-22 | 185 | 124.3 | 121.8 | 126.8 | 0% | 0.963 | -0.096 | 0.098 | 8 | 0 |
| 2024-05-22 | 190 | 119.55 | 116.9 | 122.2 | 0% | 0.956 | -0.106 | 0.113 | 3 | 0 |
| 2024-05-22 | 195 | 114.45 | 111.55 | 117.35 | 0% | 0.953 | -0.109 | 0.12 | 2 | 0 |
| 2024-05-22 | 200 | 110.375 | 107.4 | 113.35 | -6.7% | 0.983 | -0.054 | 0.051 | 20 | 2 |
| 2024-05-22 | 210 | 99.875 | 97.25 | 102.5 | 0% | 0.946 | -0.109 | 0.135 | 25 | 0 |
| 2024-05-22 | 220 | 89.95 | 87.35 | 92.55 | 0% | 0.941 | -0.107 | 0.144 | 12 | 0 |
| 2024-05-22 | 230 | 80.925 | 77.05 | 84.8 | 0% | 0.98 | -0.054 | 0.06 | 31 | 0 |
| 2024-05-22 | 240 | 70.525 | 67.7 | 73.35 | 0% | 0.914 | -0.119 | 0.191 | 74 | 0 |
| 2024-05-22 | 250 | 60.675 | 58.05 | 63.3 | 0% | 0.907 | -0.113 | 0.203 | 86 | 0 |
| 2024-05-22 | 260 | 52.8 | 51.15 | 54.45 | -14.8% | 0.908 | -0.098 | 0.201 | 112 | 1 |
| 2024-05-22 | 270 | 43.3 | 41.55 | 45.05 | -18.3% | 0.908 | -0.086 | 0.202 | 504 | 2 |
| 2024-05-22 | 280 | 34.225 | 33.2 | 35.25 | -5.3% | 0.836 | -0.111 | 0.302 | 655 | 15 |
| 2024-05-22 | 290 | 27.25 | 26.95 | 27.55 | -23.7% | 0.741 | -0.136 | 0.395 | 470 | 3 |
| 2024-05-22 | 300 | 20.6 | 20.4 | 20.8 | -11.9% | 0.643 | -0.148 | 0.455 | 1,189 | 134 |
| 2024-05-22 | 310 | 15.05 | 14.85 | 15.25 | -12.8% | 0.537 | -0.149 | 0.484 | 1,026 | 139 |
| 2024-05-22 | 320 | 10.7 | 10.55 | 10.85 | -16.6% | 0.429 | -0.142 | 0.479 | 1,219 | 458 |
| 2024-05-22 | 330 | 7.425 | 7.3 | 7.55 | -19% | 0.331 | -0.13 | 0.442 | 1,351 | 1,303 |
| 2024-05-22 | 340 | 5.15 | 4.9 | 5.4 | -21.8% | 0.249 | -0.113 | 0.386 | 2,164 | 71 |
| 2024-05-22 | 350 | 3.4 | 3.3 | 3.5 | -20.5% | 0.176 | -0.091 | 0.316 | 918 | 175 |
| 2024-05-22 | 360 | 2.275 | 2.1 | 2.45 | -23.8% | 0.129 | -0.075 | 0.256 | 1,151 | 115 |
| 2024-05-22 | 370 | 1.38 | 1.18 | 1.58 | -26.8% | 0.09 | -0.058 | 0.197 | 2,332 | 32 |
| 2024-05-22 | 380 | 1.055 | 1 | 1.11 | -25.3% | 0.065 | -0.046 | 0.154 | 571 | 55 |
| 2024-05-22 | 390 | 0.74 | 0.65 | 0.83 | -14.4% | 0.051 | -0.04 | 0.128 | 169 | 4 |
| 2024-05-22 | 400 | 0.545 | 0.48 | 0.61 | -27.1% | 0.033 | -0.028 | 0.09 | 1,356 | 535 |
| 2024-05-22 | 410 | 0.405 | 0.33 | 0.48 | -25.8% | 0.026 | -0.024 | 0.074 | 163 | 7 |
| 2024-05-22 | 420 | 0.27 | 0.21 | 0.33 | -31.9% | 0.021 | -0.02 | 0.061 | 265 | 124 |
| 2024-05-22 | 430 | 0.25 | 0.22 | 0.28 | -26.5% | 0.016 | -0.017 | 0.049 | 321 | 14 |
| 2024-05-22 | 440 | 0.2 | 0.11 | 0.29 | 0% | 0.013 | -0.014 | 0.041 | 244 | 0 |
| 2024-05-22 | 450 | 0.165 | 0.07 | 0.26 | 0% | 0.011 | -0.012 | 0.034 | 355 | 0 |
| 2024-05-22 | 460 | 0.13 | 0 | 0.26 | 0% | 0 | 0 | 0 | 248 | 0 |
| 2024-05-22 | 470 | 0.235 | 0.01 | 0.46 | 0% | 0.013 | -0.017 | 0.041 | 40 | 0 |
| 2024-05-22 | 480 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 101 | 0 |
| 2024-05-22 | 490 | 0.46 | 0.01 | 0.91 | 0% | 0.021 | -0.029 | 0.06 | 176 | 0 |
| 2024-05-22 | 500 | 0.11 | 0.02 | 0.2 | -80% | 0.002 | -0.002 | 0.006 | 664 | 6 |
| 2024-05-22 | 510 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 0 | 252 | 0 |
| 2024-05-22 | 520 | 0.12 | 0 | 0.24 | 0% | 0 | 0 | 0 | 871 | 0 |
| 2024-05-22 | 530 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-22 | 540 | 0.06 | 0.02 | 0.1 | -57.1% | 0.003 | -0.006 | 0.013 | 1,750 | 1 |
| 2024-05-22 | 550 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-22 | 560 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-22 | 570 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-22 | 580 | 1.28 | 0 | 2.56 | 0% | 0 | 0 | 0 | 39 | 0 |
| 2024-05-22 | 590 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-22 | 600 | 0.215 | 0.03 | 0.4 | 0% | 0.009 | -0.017 | 0.029 | 773 | 0 |
