| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 16.19 | 103 | 82 | 4,667 | 5,177 | 126 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 165 | 275.05 | 270.1 | 280 | 0% | 0.967 | -0.358 | 0.092 | 5 | 0 |
| 2024-05-21 | 170 | 270 | 265 | 275 | 0% | 0.966 | -0.356 | 0.094 | 5 | 0 |
| 2024-05-21 | 175 | 265 | 260 | 270 | 0% | 0.965 | -0.355 | 0.096 | 4 | 0 |
| 2024-05-21 | 180 | 260 | 255 | 265 | 0% | 0.964 | -0.353 | 0.098 | 2 | 0 |
| 2024-05-21 | 185 | 255 | 250 | 260 | 0% | 0.963 | -0.351 | 0.1 | 3 | 0 |
| 2024-05-21 | 190 | 250.05 | 245.1 | 255 | 0% | 0.962 | -0.35 | 0.102 | 3 | 0 |
| 2024-05-21 | 195 | 245.2 | 240.4 | 250 | 0% | 0.961 | -0.348 | 0.105 | 2 | 0 |
| 2024-05-21 | 200 | 240 | 235 | 245 | 0% | 0.96 | -0.346 | 0.107 | 2 | 0 |
| 2024-05-21 | 210 | 230 | 225 | 235 | 0% | 0.958 | -0.342 | 0.111 | 1 | 0 |
| 2024-05-21 | 220 | 220.05 | 215.1 | 225 | 0% | 0.956 | -0.338 | 0.116 | 0 | 0 |
| 2024-05-21 | 230 | 210.05 | 205.1 | 215 | 0% | 0.954 | -0.334 | 0.121 | 0 | 0 |
| 2024-05-21 | 240 | 200.05 | 195.1 | 205 | 0% | 0.951 | -0.33 | 0.126 | 0 | 0 |
| 2024-05-21 | 250 | 190.5 | 186 | 195 | 0% | 0.949 | -0.325 | 0.131 | 0 | 0 |
| 2024-05-21 | 260 | 180.5 | 176 | 185 | 0% | 0.946 | -0.32 | 0.137 | 0 | 0 |
| 2024-05-21 | 270 | 170.5 | 166 | 175 | 0% | 0.943 | -0.315 | 0.142 | 1 | 0 |
| 2024-05-21 | 280 | 160.75 | 156 | 165.5 | 0% | 0.936 | -0.334 | 0.157 | 0 | 0 |
| 2024-05-21 | 290 | 150.7 | 146 | 155.4 | 0% | 0.933 | -0.323 | 0.162 | 0 | 0 |
| 2024-05-21 | 300 | 140.7 | 136 | 145.4 | 0% | 0.929 | -0.317 | 0.17 | 0 | 0 |
| 2024-05-21 | 310 | 130.7 | 126 | 135.4 | 0% | 0.925 | -0.311 | 0.177 | 6 | 0 |
| 2024-05-21 | 320 | 120.95 | 116 | 125.9 | 0% | 0.915 | -0.325 | 0.195 | 1 | 0 |
| 2024-05-21 | 330 | 110.9 | 106 | 115.8 | 0% | 0.911 | -0.313 | 0.203 | 3 | 0 |
| 2024-05-21 | 340 | 100.9 | 96 | 105.8 | 0% | 0.904 | -0.305 | 0.213 | 17 | 0 |
| 2024-05-21 | 350 | 90.85 | 86 | 95.7 | 0% | 0.898 | -0.293 | 0.223 | 23 | 0 |
| 2024-05-21 | 360 | 80.85 | 76 | 85.7 | 0% | 0.89 | -0.284 | 0.236 | 4 | 0 |
| 2024-05-21 | 370 | 70.9 | 66 | 75.8 | 0% | 0.879 | -0.277 | 0.253 | 7 | 0 |
| 2024-05-21 | 380 | 60.8 | 56 | 65.6 | 0% | 0.87 | -0.259 | 0.266 | 92 | 0 |
| 2024-05-21 | 390 | 51.5 | 47 | 56 | 0% | 0.849 | -0.259 | 0.295 | 28 | 2 |
| 2024-05-21 | 395 | 46.5 | 42 | 51 | 0% | 0.982 | -0.065 | 0.053 | 0 | 0 |
| 2024-05-21 | 400 | 41.6 | 37 | 46.2 | 0% | 0.974 | -0.071 | 0.075 | 97 | 0 |
| 2024-05-21 | 405 | 36.45 | 32.6 | 40.3 | 0% | 0.99 | -0.057 | 0.031 | 0 | 0 |
| 2024-05-21 | 410 | 31.9 | 28.1 | 35.7 | 0% | 0.945 | -0.086 | 0.138 | 278 | 0 |
| 2024-05-21 | 415 | 26.6 | 23.1 | 30.1 | 0% | 0.971 | -0.066 | 0.081 | 0 | 0 |
| 2024-05-21 | 417.5 | 25.05 | 21.3 | 28.8 | 0% | 0.89 | -0.11 | 0.236 | 0 | 0 |
| 2024-05-21 | 420 | 22.85 | 21.9 | 23.8 | 0% | 0.866 | -0.118 | 0.271 | 304 | 32 |
| 2024-05-21 | 422.5 | 20.45 | 16.7 | 24.2 | 0% | 0.852 | -0.118 | 0.291 | 0 | 0 |
| 2024-05-21 | 425 | 17.45 | 14.6 | 20.3 | 0% | 0.872 | -0.098 | 0.262 | 0 | 0 |
| 2024-05-21 | 427.5 | 17.4 | 15.1 | 19.7 | 0% | 0.748 | -0.157 | 0.402 | 0 | 0 |
| 2024-05-21 | 430 | 15.3 | 13.6 | 17 | 0% | 0.718 | -0.157 | 0.426 | 365 | 0 |
| 2024-05-21 | 432.5 | 13.2 | 12 | 14.4 | 0% | 0.684 | -0.155 | 0.448 | 0 | 0 |
| 2024-05-21 | 435 | 11.4 | 9.9 | 12.9 | 0% | 0.641 | -0.156 | 0.471 | 0 | 0 |
| 2024-05-21 | 437.5 | 9.5 | 9.1 | 9.9 | 0% | 0.595 | -0.151 | 0.488 | 0 | 0 |
| 2024-05-21 | 440 | 8.15 | 7.9 | 8.4 | +15.7% | 0.542 | -0.15 | 0.5 | 450 | 7 |
| 2024-05-21 | 442.5 | 7.05 | 6.3 | 7.8 | -11.4% | 0.488 | -0.151 | 0.502 | 61 | 3 |
| 2024-05-21 | 445 | 5.65 | 5.4 | 5.9 | 0% | 0.433 | -0.142 | 0.496 | 91 | 0 |
| 2024-05-21 | 450 | 3.7 | 3.5 | 3.9 | -6.6% | 0.322 | -0.121 | 0.452 | 432 | 23 |
| 2024-05-21 | 455 | 2.95 | 2 | 3.9 | 0% | 0.257 | -0.119 | 0.406 | 1 | 0 |
| 2024-05-21 | 460 | 1.5 | 0.95 | 2.05 | 0% | 0.163 | -0.083 | 0.31 | 1,136 | 20 |
| 2024-05-21 | 465 | 0.575 | 0.15 | 1 | 0% | 0.08 | -0.044 | 0.188 | 0 | 0 |
| 2024-05-21 | 470 | 0.45 | 0.1 | 0.8 | -8.2% | 0.061 | -0.038 | 0.151 | 483 | 1 |
| 2024-05-21 | 475 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 480 | 0.325 | 0.1 | 0.55 | 0% | 0.028 | -0.022 | 0.081 | 385 | 15 |
| 2024-05-21 | 485 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 490 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 95 | 0 |
| 2024-05-21 | 500 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 117 | 0 |
| 2024-05-21 | 510 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 83 | 0 |
| 2024-05-21 | 520 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-21 | 530 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 540 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-21 | 550 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 560 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-21 | 580 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 600 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-21 | 620 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 42 | 0 |
