| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.94 | 504 | 1,509 | 43,578 | 51,621 | 184 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 210 | 250.265 | 250.1 | 250.43 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-21 | 215 | 245.41 | 245.25 | 245.57 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 220 | 240.56 | 240.4 | 240.72 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 225 | 235.7 | 235.54 | 235.86 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 230 | 230.855 | 230.69 | 231.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 235 | 226 | 225.84 | 226.16 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-21 | 240 | 221.16 | 221 | 221.32 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 245 | 216.315 | 216.16 | 216.47 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-21 | 250 | 211.47 | 211.31 | 211.63 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 255 | 206.63 | 206.47 | 206.79 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 260 | 201.795 | 201.64 | 201.95 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-21 | 265 | 196.955 | 196.8 | 197.11 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 270 | 192.13 | 191.97 | 192.29 | 0% | 0.999 | -0.036 | 0.002 | 0 | 0 |
| 2024-05-21 | 275 | 187.3 | 187.15 | 187.45 | 0% | 0.997 | -0.038 | 0.014 | 0 | 0 |
| 2024-05-21 | 280 | 182.475 | 182.32 | 182.63 | 0% | 0.996 | -0.04 | 0.029 | 0 | 0 |
| 2024-05-21 | 285 | 177.66 | 177.51 | 177.81 | 0% | 0.994 | -0.041 | 0.041 | 0 | 0 |
| 2024-05-21 | 290 | 172.85 | 172.7 | 173 | 0% | 0.997 | -0.04 | 0.018 | 3 | 0 |
| 2024-05-21 | 295 | 168.04 | 167.89 | 168.19 | 0% | 0.995 | -0.042 | 0.036 | 2 | 0 |
| 2024-05-21 | 300 | 163.23 | 163.08 | 163.38 | 0% | 0.993 | -0.044 | 0.052 | 172 | 0 |
| 2024-05-21 | 305 | 158.43 | 158.28 | 158.58 | 0% | 0.991 | -0.046 | 0.069 | 20 | 0 |
| 2024-05-21 | 310 | 153.64 | 153.49 | 153.79 | 0% | 0.989 | -0.048 | 0.086 | 29 | 0 |
| 2024-05-21 | 315 | 148.85 | 148.7 | 149 | 0% | 0.986 | -0.05 | 0.103 | 22 | 0 |
| 2024-05-21 | 320 | 144.08 | 143.93 | 144.23 | 0% | 0.983 | -0.052 | 0.123 | 77 | 0 |
| 2024-05-21 | 325 | 139.315 | 139.17 | 139.46 | 0% | 0.98 | -0.054 | 0.144 | 14 | 0 |
| 2024-05-21 | 330 | 134.56 | 134.41 | 134.71 | 0% | 0.977 | -0.055 | 0.165 | 12 | 0 |
| 2024-05-21 | 335 | 129.815 | 129.67 | 129.96 | 0% | 0.973 | -0.057 | 0.188 | 28 | 0 |
| 2024-05-21 | 340 | 125.085 | 124.94 | 125.23 | 0% | 0.969 | -0.059 | 0.212 | 57 | 0 |
| 2024-05-21 | 345 | 120.37 | 120.22 | 120.52 | 0% | 0.965 | -0.062 | 0.238 | 7 | 0 |
| 2024-05-21 | 350 | 115.675 | 115.53 | 115.82 | 0% | 0.96 | -0.064 | 0.266 | 214 | 0 |
| 2024-05-21 | 355 | 111 | 110.86 | 111.14 | 0% | 0.955 | -0.066 | 0.296 | 6 | 0 |
| 2024-05-21 | 360 | 106.345 | 106.2 | 106.49 | 0% | 0.949 | -0.068 | 0.328 | 242 | 0 |
| 2024-05-21 | 365 | 101.715 | 101.57 | 101.86 | 0% | 0.942 | -0.07 | 0.363 | 29 | 0 |
| 2024-05-21 | 370 | 97.115 | 96.97 | 97.26 | 0% | 0.934 | -0.073 | 0.399 | 15 | 0 |
| 2024-05-21 | 375 | 92.54 | 92.4 | 92.68 | 0% | 0.926 | -0.075 | 0.438 | 52 | 0 |
| 2024-05-21 | 380 | 88.01 | 87.87 | 88.15 | 0% | 0.917 | -0.077 | 0.479 | 27 | 0 |
| 2024-05-21 | 385 | 83.515 | 83.37 | 83.66 | 0% | 0.907 | -0.079 | 0.523 | 173 | 0 |
| 2024-05-21 | 390 | 79.06 | 78.92 | 79.2 | 0% | 0.896 | -0.082 | 0.569 | 12 | 0 |
| 2024-05-21 | 395 | 74.66 | 74.52 | 74.8 | 0% | 0.883 | -0.084 | 0.618 | 55 | 0 |
| 2024-05-21 | 400 | 70.31 | 70.17 | 70.45 | 0% | 0.87 | -0.086 | 0.668 | 38 | 0 |
| 2024-05-21 | 405 | 66.02 | 65.88 | 66.16 | 0% | 0.855 | -0.088 | 0.72 | 26 | 1 |
| 2024-05-21 | 410 | 61.81 | 61.67 | 61.95 | 0% | 0.838 | -0.09 | 0.774 | 333 | 0 |
| 2024-05-21 | 415 | 57.67 | 57.53 | 57.81 | 0% | 0.82 | -0.092 | 0.829 | 341 | 0 |
| 2024-05-21 | 420 | 53.62 | 53.48 | 53.76 | +2.2% | 0.801 | -0.093 | 0.883 | 354 | 1 |
| 2024-05-21 | 425 | 49.665 | 49.53 | 49.8 | 0% | 0.779 | -0.095 | 0.94 | 1,061 | 0 |
| 2024-05-21 | 430 | 45.815 | 45.68 | 45.95 | -3.3% | 0.755 | -0.096 | 0.994 | 453 | 1 |
| 2024-05-21 | 435 | 42.085 | 41.95 | 42.22 | 0% | 0.73 | -0.097 | 1.047 | 498 | 0 |
| 2024-05-21 | 440 | 38.485 | 38.35 | 38.62 | 0% | 0.703 | -0.097 | 1.096 | 3,380 | 0 |
| 2024-05-21 | 445 | 35.025 | 34.9 | 35.15 | 0% | 0.674 | -0.097 | 1.142 | 1,480 | 4 |
| 2024-05-21 | 450 | 31.715 | 31.59 | 31.84 | +1.9% | 0.643 | -0.097 | 1.182 | 1,139 | 205 |
| 2024-05-21 | 455 | 28.565 | 28.44 | 28.69 | +1.2% | 0.61 | -0.096 | 1.216 | 929 | 9 |
| 2024-05-21 | 460 | 25.59 | 25.47 | 25.71 | +0.6% | 0.576 | -0.095 | 1.241 | 3,057 | 13 |
| 2024-05-21 | 465 | 22.795 | 22.67 | 22.92 | -3.9% | 0.541 | -0.093 | 1.258 | 1,263 | 12 |
| 2024-05-21 | 470 | 20.185 | 20.07 | 20.3 | -1.9% | 0.504 | -0.09 | 1.265 | 5,657 | 2 |
| 2024-05-21 | 475 | 17.765 | 17.65 | 17.88 | +2.9% | 0.467 | -0.087 | 1.26 | 1,485 | 9 |
| 2024-05-21 | 480 | 15.545 | 15.44 | 15.65 | -0.4% | 0.431 | -0.084 | 1.246 | 2,094 | 23 |
| 2024-05-21 | 485 | 13.53 | 13.44 | 13.62 | -0.5% | 0.394 | -0.08 | 1.22 | 832 | 2 |
| 2024-05-21 | 490 | 11.69 | 11.59 | 11.79 | 0% | 0.358 | -0.075 | 1.184 | 744 | 0 |
| 2024-05-21 | 495 | 10.045 | 9.95 | 10.14 | -0.5% | 0.322 | -0.071 | 1.138 | 70 | 1 |
| 2024-05-21 | 500 | 8.59 | 8.5 | 8.68 | -2.9% | 0.289 | -0.066 | 1.084 | 5,662 | 205 |
| 2024-05-21 | 505 | 7.305 | 7.22 | 7.39 | 0% | 0.257 | -0.061 | 1.022 | 37 | 0 |
| 2024-05-21 | 510 | 6.18 | 6.09 | 6.27 | -5.8% | 0.227 | -0.056 | 0.956 | 436 | 1 |
| 2024-05-21 | 515 | 5.215 | 5.14 | 5.29 | 0% | 0.2 | -0.051 | 0.887 | 307 | 0 |
| 2024-05-21 | 520 | 4.385 | 4.31 | 4.46 | 0% | 0.173 | -0.046 | 0.811 | 53 | 3 |
| 2024-05-21 | 525 | 3.67 | 3.6 | 3.74 | -3.2% | 0.151 | -0.041 | 0.742 | 2,017 | 1 |
| 2024-05-21 | 530 | 3.065 | 3 | 3.13 | 0% | 0.131 | -0.037 | 0.675 | 4,119 | 0 |
| 2024-05-21 | 535 | 2.555 | 2.49 | 2.62 | 0% | 0.113 | -0.033 | 0.608 | 1,196 | 0 |
| 2024-05-21 | 540 | 2.125 | 2.09 | 2.16 | 0% | 0.097 | -0.03 | 0.544 | 657 | 0 |
| 2024-05-21 | 545 | 1.775 | 1.74 | 1.81 | 0% | 0.083 | -0.026 | 0.486 | 1,097 | 1 |
| 2024-05-21 | 550 | 1.475 | 1.44 | 1.51 | 0% | 0.071 | -0.023 | 0.431 | 213 | 0 |
| 2024-05-21 | 555 | 1.225 | 1.19 | 1.26 | 0% | 0.061 | -0.02 | 0.381 | 98 | 0 |
| 2024-05-21 | 560 | 0.985 | 0.92 | 1.05 | 0% | 0.05 | -0.017 | 0.329 | 73 | 0 |
| 2024-05-21 | 565 | 0.84 | 0.81 | 0.87 | 0% | 0.044 | -0.016 | 0.293 | 7 | 0 |
| 2024-05-21 | 570 | 0.7 | 0.67 | 0.73 | 0% | 0.037 | -0.014 | 0.257 | 75 | 0 |
| 2024-05-21 | 575 | 0.58 | 0.55 | 0.61 | 0% | 0.031 | -0.012 | 0.224 | 5 | 0 |
| 2024-05-21 | 580 | 0.485 | 0.46 | 0.51 | 0% | 0.027 | -0.01 | 0.196 | 84 | 0 |
| 2024-05-21 | 585 | 0.42 | 0.38 | 0.46 | 0% | 0.023 | -0.009 | 0.175 | 2 | 0 |
| 2024-05-21 | 590 | 0.355 | 0.31 | 0.4 | 0% | 0.02 | -0.008 | 0.153 | 29 | 0 |
| 2024-05-21 | 595 | 0.28 | 0.21 | 0.35 | 0% | 0.016 | -0.007 | 0.128 | 20 | 0 |
| 2024-05-21 | 600 | 0.245 | 0.22 | 0.27 | 0% | 0.014 | -0.006 | 0.115 | 67 | 0 |
| 2024-05-21 | 605 | 0.185 | 0.13 | 0.24 | 0% | 0.011 | -0.005 | 0.093 | 57 | 0 |
| 2024-05-21 | 610 | 0.155 | 0.1 | 0.21 | 0% | 0.009 | -0.004 | 0.08 | 42 | 0 |
| 2024-05-21 | 615 | 0.135 | 0.08 | 0.19 | 0% | 0.008 | -0.004 | 0.071 | 3 | 0 |
| 2024-05-21 | 620 | 0.115 | 0.06 | 0.17 | 0% | 0.007 | -0.003 | 0.062 | 55 | 0 |
| 2024-05-21 | 625 | 0.095 | 0.04 | 0.15 | -20% | 0.007 | -0.003 | 0.063 | 13 | 10 |
| 2024-05-21 | 630 | 0.08 | 0.02 | 0.14 | 0% | 0.005 | -0.002 | 0.046 | 74 | 0 |
| 2024-05-21 | 635 | 0.105 | 0.08 | 0.13 | 0% | 0.006 | -0.003 | 0.055 | 26 | 0 |
| 2024-05-21 | 640 | 0.06 | 0 | 0.12 | 0% | 0 | 0 | 0 | 71 | 0 |
| 2024-05-21 | 645 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 76 | 0 |
| 2024-05-21 | 650 | 0.055 | 0.01 | 0.1 | 0% | 0.003 | -0.002 | 0.033 | 8 | 0 |
| 2024-05-21 | 655 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 660 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-21 | 665 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 377 | 0 |
