| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.5 | 720 | 821 | 6,852 | 7,141 | 108 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 135 | 175.4 | 171.5 | 179.3 | 0% | 0.997 | -0.025 | 0.014 | 0 | 0 |
| 2024-05-22 | 140 | 169.675 | 166.9 | 172.45 | 0% | 0.97 | -0.079 | 0.101 | 0 | 0 |
| 2024-05-22 | 145 | 165.55 | 161.65 | 169.45 | 0% | 0.996 | -0.028 | 0.017 | 0 | 0 |
| 2024-05-22 | 150 | 160.85 | 157.15 | 164.55 | 0% | 0.991 | -0.037 | 0.037 | 1 | 0 |
| 2024-05-22 | 155 | 156 | 152.45 | 159.55 | 0% | 0.989 | -0.04 | 0.044 | 1 | 0 |
| 2024-05-22 | 160 | 149.925 | 147.25 | 152.6 | 0% | 0.966 | -0.078 | 0.112 | 0 | 0 |
| 2024-05-22 | 165 | 145.7 | 141.95 | 149.45 | 0% | 0.999 | -0.026 | 0.005 | 0 | 0 |
| 2024-05-22 | 170 | 140.6 | 137.65 | 143.55 | 0% | 0.954 | -0.094 | 0.143 | 7 | 0 |
| 2024-05-22 | 175 | 136.25 | 132.65 | 139.85 | 0% | 0.987 | -0.043 | 0.051 | 0 | 0 |
| 2024-05-22 | 180 | 130.35 | 127.7 | 133 | 0% | 0.958 | -0.082 | 0.133 | 3 | 0 |
| 2024-05-22 | 185 | 125.75 | 122.25 | 129.25 | 0% | 0.943 | -0.103 | 0.171 | 0 | 0 |
| 2024-05-22 | 190 | 121.25 | 117.35 | 125.15 | 0% | 0.99 | -0.039 | 0.04 | 0 | 0 |
| 2024-05-22 | 195 | 116.1 | 112.9 | 119.3 | 0% | 0.998 | -0.031 | 0.011 | 1 | 0 |
| 2024-05-22 | 200 | 110.7 | 108.1 | 113.3 | 0% | 0.95 | -0.083 | 0.154 | 25 | 0 |
| 2024-05-22 | 210 | 101.025 | 98.55 | 103.5 | 0% | 0.944 | -0.084 | 0.168 | 4 | 0 |
| 2024-05-22 | 220 | 91.15 | 88.5 | 93.8 | 0% | 0.936 | -0.087 | 0.188 | 13 | 0 |
| 2024-05-22 | 230 | 82.25 | 80.25 | 84.25 | 0% | 0.967 | -0.056 | 0.109 | 14 | 0 |
| 2024-05-22 | 240 | 73.125 | 71.6 | 74.65 | 0% | 0.941 | -0.071 | 0.174 | 21 | 0 |
| 2024-05-22 | 250 | 63.425 | 60.8 | 66.05 | 0% | 0.929 | -0.073 | 0.202 | 60 | 0 |
| 2024-05-22 | 260 | 54.25 | 52.25 | 56.25 | 0% | 0.901 | -0.082 | 0.26 | 39 | 0 |
| 2024-05-22 | 270 | 46.825 | 45.1 | 48.55 | -4.4% | 0.82 | -0.115 | 0.39 | 123 | 3 |
| 2024-05-22 | 280 | 39.65 | 38.55 | 40.75 | -1.9% | 0.763 | -0.128 | 0.46 | 309 | 6 |
| 2024-05-22 | 290 | 32.45 | 31.5 | 33.4 | -7.9% | 0.707 | -0.129 | 0.512 | 329 | 18 |
| 2024-05-22 | 300 | 25.85 | 25.4 | 26.3 | -13.3% | 0.633 | -0.133 | 0.561 | 525 | 54 |
| 2024-05-22 | 310 | 20.375 | 20.15 | 20.6 | -12.8% | 0.552 | -0.135 | 0.589 | 560 | 123 |
| 2024-05-22 | 320 | 15.925 | 15.75 | 16.1 | -14.4% | 0.47 | -0.131 | 0.592 | 497 | 86 |
| 2024-05-22 | 330 | 12.275 | 12.15 | 12.4 | -13.9% | 0.393 | -0.125 | 0.573 | 730 | 55 |
| 2024-05-22 | 340 | 9.325 | 9.15 | 9.5 | -16.4% | 0.321 | -0.114 | 0.533 | 177 | 21 |
| 2024-05-22 | 350 | 7 | 6.85 | 7.15 | -22% | 0.259 | -0.103 | 0.482 | 732 | 103 |
| 2024-05-22 | 360 | 5.475 | 5.1 | 5.85 | -8.1% | 0.215 | -0.095 | 0.435 | 558 | 63 |
| 2024-05-22 | 370 | 4 | 3.5 | 4.5 | -39% | 0.159 | -0.076 | 0.36 | 385 | 5 |
| 2024-05-22 | 380 | 3.11 | 2.77 | 3.45 | -21.3% | 0.123 | -0.064 | 0.303 | 332 | 26 |
| 2024-05-22 | 390 | 2.17 | 1.74 | 2.6 | -6.8% | 0.106 | -0.06 | 0.273 | 71 | 11 |
| 2024-05-22 | 400 | 1.53 | 1.21 | 1.85 | -32.1% | 0.076 | -0.046 | 0.213 | 213 | 16 |
| 2024-05-22 | 410 | 1.095 | 0.84 | 1.35 | -23.7% | 0.064 | -0.041 | 0.186 | 53 | 1 |
| 2024-05-22 | 420 | 0.925 | 0.8 | 1.05 | -30.2% | 0.045 | -0.031 | 0.142 | 209 | 5 |
| 2024-05-22 | 430 | 0.715 | 0.57 | 0.86 | -1.2% | 0.04 | -0.029 | 0.129 | 71 | 6 |
| 2024-05-22 | 440 | 0.58 | 0.45 | 0.71 | -9.7% | 0.032 | -0.025 | 0.108 | 53 | 2 |
| 2024-05-22 | 450 | 0.465 | 0.33 | 0.6 | 0% | 0.024 | -0.019 | 0.084 | 21 | 0 |
| 2024-05-22 | 460 | 0.38 | 0.25 | 0.51 | 0% | 0.02 | -0.017 | 0.071 | 8 | 0 |
| 2024-05-22 | 470 | 0.31 | 0.18 | 0.44 | 0% | 0.018 | -0.016 | 0.066 | 36 | 2 |
| 2024-05-22 | 480 | 0.25 | 0.11 | 0.39 | 0% | 0.013 | -0.012 | 0.051 | 13 | 0 |
| 2024-05-22 | 490 | 0.22 | 0.09 | 0.35 | 0% | 0.012 | -0.011 | 0.045 | 9 | 0 |
| 2024-05-22 | 500 | 0.23 | 0.2 | 0.26 | -20% | 0.01 | -0.01 | 0.041 | 495 | 17 |
| 2024-05-22 | 510 | 0.14 | 0.06 | 0.22 | 0% | 0.009 | -0.009 | 0.036 | 7 | 76 |
| 2024-05-22 | 520 | 0.52 | 0.05 | 0.99 | 0% | 0.021 | -0.022 | 0.075 | 1 | 0 |
| 2024-05-22 | 530 | 0.145 | 0.01 | 0.28 | 0% | 0.008 | -0.008 | 0.031 | 3 | 1 |
| 2024-05-22 | 540 | 0.145 | 0 | 0.29 | 0% | 0.005 | -0.006 | 0.022 | 10 | 7 |
| 2024-05-22 | 550 | 0.575 | 0.03 | 1.12 | 0% | 0.021 | -0.025 | 0.075 | 29 | 0 |
| 2024-05-22 | 560 | 0.16 | 0.07 | 0.25 | 0% | 0.004 | -0.005 | 0.018 | 12 | 13 |
| 2024-05-22 | 570 | 0.54 | 0.01 | 1.07 | 0% | 0.019 | -0.024 | 0.07 | 1 | 0 |
| 2024-05-22 | 580 | 0.525 | 0 | 1.05 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-22 | 590 | 0.515 | 0 | 1.03 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-22 | 600 | 0.095 | 0 | 0.19 | 0% | 0 | 0 | 0 | 63 | 0 |
