| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.14 | 1 | 0 | 522 | 438 | 92 | 2024-05-22 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | 210 | 241 | 237 | 245 | 0% | 0.975 | -0.027 | 0.19 | 0 | 0 |
| 2024-05-22 | 220 | 231.5 | 227 | 236 | 0% | 0.974 | -0.028 | 0.195 | 0 | 0 |
| 2024-05-22 | 230 | 222.5 | 218 | 227 | 0% | 0.969 | -0.031 | 0.247 | 0 | 0 |
| 2024-05-22 | 240 | 213 | 209 | 217 | 0% | 0.968 | -0.032 | 0.255 | 0 | 0 |
| 2024-05-22 | 250 | 203.5 | 199 | 208 | 0% | 0.967 | -0.033 | 0.264 | 0 | 0 |
| 2024-05-22 | 260 | 194.5 | 190 | 199 | 0% | 0.96 | -0.036 | 0.319 | 0 | 0 |
| 2024-05-22 | 270 | 185.5 | 181 | 190 | 0% | 0.954 | -0.039 | 0.374 | 0 | 0 |
| 2024-05-22 | 280 | 176 | 171 | 181 | 0% | 0.952 | -0.04 | 0.388 | 0 | 0 |
| 2024-05-22 | 290 | 167 | 162 | 172 | 0% | 0.945 | -0.043 | 0.445 | 0 | 0 |
| 2024-05-22 | 300 | 158 | 153 | 163 | 0% | 0.937 | -0.045 | 0.502 | 0 | 0 |
| 2024-05-22 | 310 | 148.5 | 144 | 153 | 0% | 0.934 | -0.046 | 0.523 | 0 | 0 |
| 2024-05-22 | 320 | 140 | 135 | 145 | 0% | 0.921 | -0.05 | 0.618 | 0 | 0 |
| 2024-05-22 | 330 | 131 | 126 | 136 | 0% | 0.912 | -0.052 | 0.679 | 0 | 0 |
| 2024-05-22 | 340 | 122.5 | 118 | 127 | 0% | 0.897 | -0.055 | 0.769 | 0 | 0 |
| 2024-05-22 | 350 | 113.45 | 110 | 116.9 | 0% | 0.887 | -0.056 | 0.83 | 0 | 0 |
| 2024-05-22 | 360 | 105.5 | 102 | 109 | 0% | 0.866 | -0.059 | 0.945 | 0 | 0 |
| 2024-05-22 | 370 | 98 | 94 | 102 | 0% | 0.841 | -0.063 | 1.068 | 1 | 0 |
| 2024-05-22 | 380 | 89.25 | 86.1 | 92.4 | 0% | 0.825 | -0.064 | 1.143 | 0 | 0 |
| 2024-05-22 | 390 | 81.4 | 78 | 84.8 | 0% | 0.8 | -0.065 | 1.245 | 0 | 0 |
| 2024-05-22 | 400 | 75.4 | 71 | 79.8 | 0% | 0.765 | -0.069 | 1.376 | 1 | 0 |
| 2024-05-22 | 410 | 68.05 | 64.2 | 71.9 | 0% | 0.736 | -0.07 | 1.469 | 0 | 0 |
| 2024-05-22 | 420 | 61 | 57 | 65 | 0% | 0.704 | -0.071 | 1.556 | 3 | 0 |
| 2024-05-22 | 430 | 55 | 51 | 59 | 0% | 0.668 | -0.072 | 1.64 | 0 | 0 |
| 2024-05-22 | 440 | 49.05 | 45.1 | 53 | 0% | 0.63 | -0.072 | 1.708 | 7 | 0 |
| 2024-05-22 | 450 | 44.85 | 41.5 | 48.2 | 0% | 0.591 | -0.073 | 1.762 | 59 | 0 |
| 2024-05-22 | 460 | 38.25 | 35 | 41.5 | 0% | 0.551 | -0.07 | 1.797 | 23 | 0 |
| 2024-05-22 | 470 | 33.55 | 30.2 | 36.9 | 0% | 0.51 | -0.068 | 1.814 | 112 | 0 |
| 2024-05-22 | 480 | 29.4 | 25.7 | 33.1 | 0% | 0.469 | -0.066 | 1.811 | 24 | 0 |
| 2024-05-22 | 490 | 25.2 | 23.2 | 27.2 | 0% | 0.427 | -0.063 | 1.788 | 105 | 0 |
| 2024-05-22 | 500 | 22.5 | 20.8 | 24.2 | 0% | 0.391 | -0.062 | 1.751 | 32 | 0 |
| 2024-05-22 | 510 | 19.9 | 16.9 | 22.9 | 0% | 0.357 | -0.059 | 1.701 | 3 | 0 |
| 2024-05-22 | 520 | 16 | 14.2 | 17.8 | 0% | 0.312 | -0.054 | 1.616 | 42 | 0 |
| 2024-05-22 | 530 | 13.6 | 11.1 | 16.1 | 0% | 0.278 | -0.05 | 1.532 | 11 | 0 |
| 2024-05-22 | 540 | 11.4 | 8.3 | 14.5 | 0% | 0.244 | -0.046 | 1.434 | 4 | 0 |
| 2024-05-22 | 550 | 10.1 | 7.5 | 12.7 | 0% | 0.22 | -0.043 | 1.353 | 8 | 0 |
| 2024-05-22 | 560 | 7.5 | 3 | 12 | 0% | 0.18 | -0.036 | 1.2 | 65 | 0 |
| 2024-05-22 | 570 | 6.025 | 2.05 | 10 | 0% | 0.152 | -0.032 | 1.078 | 3 | 0 |
| 2024-05-22 | 580 | 4.75 | 1 | 8.5 | 0% | 0.127 | -0.027 | 0.953 | 0 | 0 |
| 2024-05-22 | 590 | 5.4 | 1.1 | 9.7 | 0% | 0.132 | -0.03 | 0.979 | 0 | 0 |
| 2024-05-22 | 600 | 5.65 | 1.4 | 9.9 | 0% | 0.131 | -0.031 | 0.974 | 0 | 0 |
| 2024-05-22 | 610 | 4.975 | 0.05 | 9.9 | 0% | 0.117 | -0.029 | 0.902 | 1 | 0 |
| 2024-05-22 | 620 | 4.75 | 0 | 9.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-22 | 630 | 4.5 | 0 | 9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-22 | 640 | 4.3 | 0 | 8.6 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-22 | 650 | 4.1 | 0 | 8.2 | 0% | 0.044 | -0.012 | 0.425 | 1 | 1 |
| 2024-05-22 | 660 | 3.95 | 0 | 7.9 | 0% | 0 | 0 | 0 | 12 | 0 |
