| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.66 | 225 | 97 | 5,974 | 7,383 | 142 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 50 | 259.8 | 255.75 | 263.85 | 0% | 0.983 | -0.053 | 0.092 | 0 | 0 |
| 2024-05-22 | 55 | 254.95 | 250.9 | 259 | 0% | 0.981 | -0.054 | 0.099 | 0 | 0 |
| 2024-05-22 | 60 | 250.075 | 246 | 254.15 | 0% | 0.98 | -0.055 | 0.105 | 0 | 0 |
| 2024-05-22 | 65 | 245.225 | 241.15 | 249.3 | 0% | 0.978 | -0.056 | 0.111 | 0 | 0 |
| 2024-05-22 | 70 | 240.35 | 236.3 | 244.4 | 0% | 0.977 | -0.057 | 0.116 | 0 | 0 |
| 2024-05-22 | 75 | 235.5 | 231.45 | 239.55 | 0% | 0.976 | -0.058 | 0.122 | 0 | 0 |
| 2024-05-22 | 80 | 230.625 | 226.55 | 234.7 | 0% | 0.974 | -0.059 | 0.128 | 0 | 0 |
| 2024-05-22 | 85 | 225.775 | 221.7 | 229.85 | 0% | 0.973 | -0.059 | 0.134 | 0 | 0 |
| 2024-05-22 | 90 | 221.65 | 218.35 | 224.95 | 0% | 0.991 | -0.026 | 0.054 | 0 | 0 |
| 2024-05-22 | 95 | 216.05 | 212 | 220.1 | 0% | 1 | -0.014 | 0.002 | 0 | 0 |
| 2024-05-22 | 100 | 211.175 | 207.1 | 215.25 | 0% | 1 | -0.015 | 0 | 0 | 0 |
| 2024-05-22 | 105 | 206.325 | 202.25 | 210.4 | 0% | 0.999 | -0.016 | 0.005 | 0 | 0 |
| 2024-05-22 | 110 | 201.475 | 197.4 | 205.55 | 0% | 0.999 | -0.017 | 0.008 | 1 | 0 |
| 2024-05-22 | 115 | 196.625 | 192.55 | 200.7 | 0% | 0.998 | -0.018 | 0.012 | 0 | 0 |
| 2024-05-22 | 120 | 191.775 | 187.7 | 195.85 | 0% | 0.998 | -0.02 | 0.015 | 0 | 0 |
| 2024-05-22 | 125 | 186.9 | 182.85 | 190.95 | 0% | 0.998 | -0.02 | 0.015 | 0 | 0 |
| 2024-05-22 | 130 | 182.075 | 178 | 186.15 | 0% | 0.997 | -0.022 | 0.022 | 0 | 0 |
| 2024-05-22 | 135 | 177.225 | 173.15 | 181.3 | 0% | 0.996 | -0.023 | 0.025 | 0 | 0 |
| 2024-05-22 | 140 | 172.375 | 168.3 | 176.45 | 0% | 0.995 | -0.024 | 0.029 | 1 | 0 |
| 2024-05-22 | 145 | 167.55 | 163.5 | 171.6 | 0% | 0.994 | -0.026 | 0.035 | 0 | 0 |
| 2024-05-22 | 150 | 162.725 | 158.65 | 166.8 | 0% | 0.993 | -0.027 | 0.042 | 2 | 0 |
| 2024-05-22 | 155 | 157.95 | 153.95 | 161.95 | 0% | 0.991 | -0.029 | 0.053 | 0 | 0 |
| 2024-05-22 | 160 | 153.125 | 149.1 | 157.15 | 0% | 0.989 | -0.031 | 0.06 | 0 | 0 |
| 2024-05-22 | 165 | 148.425 | 144.55 | 152.3 | 0% | 0.986 | -0.034 | 0.079 | 2 | 0 |
| 2024-05-22 | 170 | 143.675 | 139.85 | 147.5 | 0% | 0.983 | -0.036 | 0.092 | 6 | 0 |
| 2024-05-22 | 175 | 138.875 | 135 | 142.75 | 0% | 0.981 | -0.037 | 0.101 | 4 | 0 |
| 2024-05-22 | 180 | 134.2 | 130.3 | 138.1 | 0% | 0.976 | -0.04 | 0.12 | 9 | 0 |
| 2024-05-22 | 185 | 129.425 | 125.6 | 133.25 | 0% | 0.974 | -0.042 | 0.131 | 2 | 0 |
| 2024-05-22 | 190 | 125.025 | 121.4 | 128.65 | 0% | 0.964 | -0.047 | 0.168 | 12 | 0 |
| 2024-05-22 | 195 | 120.05 | 116.25 | 123.85 | 0% | 0.965 | -0.047 | 0.167 | 8 | 0 |
| 2024-05-22 | 200 | 115.675 | 111.95 | 119.4 | 0% | 0.955 | -0.052 | 0.203 | 93 | 0 |
| 2024-05-22 | 210 | 105.575 | 103 | 108.15 | 0% | 0.957 | -0.049 | 0.196 | 32 | 0 |
| 2024-05-22 | 220 | 96.675 | 94.55 | 98.8 | 0% | 0.939 | -0.056 | 0.258 | 34 | 3 |
| 2024-05-22 | 230 | 87.975 | 85.5 | 90.45 | 0% | 0.915 | -0.064 | 0.332 | 262 | 0 |
| 2024-05-22 | 240 | 80.725 | 79.85 | 81.6 | 0% | 0.875 | -0.078 | 0.441 | 55 | 0 |
| 2024-05-22 | 250 | 72.8 | 72.25 | 73.35 | 0% | 0.844 | -0.085 | 0.513 | 276 | 0 |
| 2024-05-22 | 260 | 65.375 | 63.75 | 67 | 0% | 0.808 | -0.092 | 0.586 | 202 | 0 |
| 2024-05-22 | 270 | 57.875 | 56.75 | 59 | -18.5% | 0.771 | -0.096 | 0.649 | 234 | 120 |
| 2024-05-22 | 280 | 51.775 | 51.35 | 52.2 | +3.1% | 0.725 | -0.103 | 0.715 | 133 | 3 |
| 2024-05-22 | 290 | 46.2 | 45.3 | 47.1 | -4.6% | 0.681 | -0.106 | 0.765 | 118 | 2 |
| 2024-05-22 | 300 | 39.2 | 37.75 | 40.65 | -3.9% | 0.633 | -0.108 | 0.807 | 313 | 9 |
| 2024-05-22 | 310 | 35.175 | 34.75 | 35.6 | -7.8% | 0.585 | -0.111 | 0.836 | 362 | 5 |
| 2024-05-22 | 320 | 31.075 | 30.25 | 31.9 | -8.8% | 0.538 | -0.112 | 0.851 | 264 | 15 |
| 2024-05-22 | 330 | 26.475 | 26.15 | 26.8 | -4.5% | 0.489 | -0.109 | 0.855 | 238 | 17 |
| 2024-05-22 | 340 | 22.625 | 22.15 | 23.1 | -8.1% | 0.442 | -0.106 | 0.846 | 197 | 3 |
| 2024-05-22 | 350 | 19.675 | 19.35 | 20 | -14.2% | 0.399 | -0.103 | 0.827 | 316 | 8 |
| 2024-05-22 | 360 | 16.675 | 16.25 | 17.1 | 0% | 0.356 | -0.098 | 0.798 | 220 | 0 |
| 2024-05-22 | 370 | 14.25 | 14 | 14.5 | 0% | 0.317 | -0.093 | 0.763 | 150 | 0 |
| 2024-05-22 | 380 | 12.075 | 11.85 | 12.3 | -6.6% | 0.28 | -0.087 | 0.721 | 105 | 6 |
| 2024-05-22 | 390 | 10.175 | 9.95 | 10.4 | -21.2% | 0.246 | -0.08 | 0.675 | 149 | 10 |
| 2024-05-22 | 400 | 8.525 | 8.35 | 8.7 | -10.1% | 0.215 | -0.074 | 0.625 | 226 | 2 |
| 2024-05-22 | 410 | 7.15 | 6.95 | 7.35 | -14.5% | 0.188 | -0.068 | 0.578 | 79 | 2 |
| 2024-05-22 | 420 | 5.975 | 5.8 | 6.15 | 0% | 0.162 | -0.061 | 0.525 | 59 | 0 |
| 2024-05-22 | 430 | 4.925 | 4.8 | 5.05 | 0% | 0.139 | -0.055 | 0.474 | 314 | 0 |
| 2024-05-22 | 440 | 4.1 | 4 | 4.2 | -8% | 0.119 | -0.049 | 0.426 | 39 | 16 |
| 2024-05-22 | 450 | 3.375 | 3.25 | 3.5 | 0% | 0.101 | -0.043 | 0.38 | 275 | 0 |
| 2024-05-22 | 460 | 2.805 | 2.69 | 2.92 | -4.8% | 0.087 | -0.038 | 0.339 | 54 | 1 |
| 2024-05-22 | 470 | 2.305 | 2.17 | 2.44 | 0% | 0.074 | -0.034 | 0.299 | 49 | 0 |
| 2024-05-22 | 480 | 1.75 | 1.51 | 1.99 | 0% | 0.059 | -0.028 | 0.251 | 63 | 0 |
| 2024-05-22 | 490 | 1.57 | 1.49 | 1.65 | -32.9% | 0.053 | -0.026 | 0.231 | 22 | 2 |
| 2024-05-22 | 500 | 1.295 | 1.05 | 1.54 | 0% | 0.045 | -0.023 | 0.202 | 200 | 0 |
| 2024-05-22 | 510 | 1.08 | 0.83 | 1.33 | 0% | 0.039 | -0.021 | 0.182 | 12 | 1 |
| 2024-05-22 | 520 | 0.91 | 0.66 | 1.16 | 0% | 0.033 | -0.017 | 0.156 | 45 | 0 |
| 2024-05-22 | 530 | 0.755 | 0.51 | 1 | 0% | 0.028 | -0.015 | 0.136 | 3 | 0 |
| 2024-05-22 | 540 | 0.545 | 0.39 | 0.7 | 0% | 0.021 | -0.012 | 0.108 | 481 | 0 |
| 2024-05-22 | 550 | 0.505 | 0.29 | 0.72 | 0% | 0.019 | -0.011 | 0.101 | 7 | 0 |
| 2024-05-22 | 560 | 0.425 | 0.21 | 0.64 | 0% | 0.017 | -0.01 | 0.088 | 60 | 0 |
| 2024-05-22 | 570 | 0.36 | 0.14 | 0.58 | 0% | 0.014 | -0.009 | 0.077 | 5 | 0 |
| 2024-05-22 | 580 | 0.325 | 0.11 | 0.54 | 0% | 0.013 | -0.008 | 0.071 | 6 | 0 |
| 2024-05-22 | 590 | 0.285 | 0.08 | 0.49 | 0% | 0.011 | -0.007 | 0.063 | 8 | 0 |
| 2024-05-22 | 600 | 0.265 | 0.06 | 0.47 | 0% | 0.01 | -0.007 | 0.059 | 167 | 0 |
