| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 14.51 | 1,814 | 756 | 10,056 | 10,967 | 96 | 2024-05-21 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 140 | 137.35 | 135.2 | 139.5 | 0% | 0.985 | -0.043 | 0.039 | 0 | 0 |
| 2024-05-21 | 145 | 132.5 | 131.45 | 133.55 | 0% | 0.982 | -0.048 | 0.046 | 0 | 0 |
| 2024-05-21 | 150 | 127.725 | 126.15 | 129.3 | 0% | 0.978 | -0.056 | 0.056 | 0 | 0 |
| 2024-05-21 | 155 | 122.225 | 121.25 | 123.2 | 0% | 0.989 | -0.033 | 0.028 | 0 | 0 |
| 2024-05-21 | 160 | 117.525 | 115.25 | 119.8 | 0% | 0.982 | -0.045 | 0.046 | 0 | 0 |
| 2024-05-21 | 165 | 112.625 | 110.75 | 114.5 | 0% | 0.98 | -0.048 | 0.051 | 0 | 0 |
| 2024-05-21 | 170 | 107.675 | 105.8 | 109.55 | 0% | 0.979 | -0.049 | 0.054 | 0 | 0 |
| 2024-05-21 | 175 | 102.65 | 100.75 | 104.55 | 0% | 0.979 | -0.046 | 0.052 | 0 | 0 |
| 2024-05-21 | 180 | 97.8 | 96.6 | 99 | 0% | 0.975 | -0.051 | 0.061 | 0 | 0 |
| 2024-05-21 | 185 | 92.725 | 90.8 | 94.65 | 0% | 0.978 | -0.047 | 0.056 | 0 | 0 |
| 2024-05-21 | 190 | 87.6 | 86.3 | 88.9 | 0% | 0.982 | -0.04 | 0.045 | 0 | 0 |
| 2024-05-21 | 195 | 82.925 | 80.55 | 85.3 | 0% | 0.971 | -0.052 | 0.07 | 0 | 0 |
| 2024-05-21 | 200 | 78.025 | 76.55 | 79.5 | 0% | 0.968 | -0.054 | 0.077 | 0 | 0 |
| 2024-05-21 | 205 | 72.875 | 71.7 | 74.05 | 0% | 0.973 | -0.047 | 0.066 | 3 | 0 |
| 2024-05-21 | 210 | 67.475 | 66.25 | 68.7 | 0% | 0.996 | -0.028 | 0.01 | 2 | 0 |
| 2024-05-21 | 215 | 63.05 | 61.5 | 64.6 | 0% | 0.965 | -0.051 | 0.082 | 4 | 0 |
| 2024-05-21 | 220 | 58.125 | 56.6 | 59.65 | 0% | 0.962 | -0.052 | 0.089 | 5 | 0 |
| 2024-05-21 | 225 | 53.325 | 51.45 | 55.2 | 0% | 0.952 | -0.057 | 0.108 | 8 | 0 |
| 2024-05-21 | 230 | 48.55 | 46.95 | 50.15 | 0% | 0.94 | -0.062 | 0.129 | 14 | 0 |
| 2024-05-21 | 235 | 43.775 | 42.2 | 45.35 | 0% | 0.927 | -0.066 | 0.151 | 16 | 0 |
| 2024-05-21 | 240 | 38.15 | 37.05 | 39.25 | 0% | 0.956 | -0.048 | 0.101 | 19 | 0 |
| 2024-05-21 | 245 | 33.15 | 31.85 | 34.45 | 0% | 0.954 | -0.046 | 0.104 | 11 | 0 |
| 2024-05-21 | 250 | 29.25 | 27.65 | 30.85 | 0% | 0.885 | -0.069 | 0.212 | 63 | 0 |
| 2024-05-21 | 255 | 24.225 | 22.6 | 25.85 | 0% | 0.874 | -0.066 | 0.227 | 33 | 0 |
| 2024-05-21 | 260 | 19.175 | 18.5 | 19.85 | 0% | 0.859 | -0.062 | 0.244 | 53 | 0 |
| 2024-05-21 | 265 | 15.625 | 14.7 | 16.55 | 0% | 0.766 | -0.076 | 0.336 | 212 | 0 |
| 2024-05-21 | 270 | 11.775 | 10.9 | 12.65 | -21.4% | 0.692 | -0.075 | 0.386 | 430 | 54 |
| 2024-05-21 | 275 | 8.175 | 8.05 | 8.3 | -19.2% | 0.584 | -0.076 | 0.428 | 665 | 236 |
| 2024-05-21 | 280 | 5.425 | 5.35 | 5.5 | -24.8% | 0.462 | -0.07 | 0.436 | 1,059 | 198 |
| 2024-05-21 | 285 | 3.375 | 3.3 | 3.45 | -26% | 0.34 | -0.061 | 0.403 | 1,501 | 437 |
| 2024-05-21 | 290 | 1.97 | 1.91 | 2.03 | -25% | 0.232 | -0.048 | 0.335 | 1,189 | 176 |
| 2024-05-21 | 295 | 1.08 | 1.03 | 1.13 | -29.6% | 0.147 | -0.035 | 0.253 | 1,501 | 343 |
| 2024-05-21 | 300 | 0.585 | 0.55 | 0.62 | -30.7% | 0.089 | -0.024 | 0.176 | 982 | 290 |
| 2024-05-21 | 305 | 0.3 | 0.26 | 0.34 | -34.7% | 0.051 | -0.016 | 0.115 | 1,130 | 14 |
| 2024-05-21 | 310 | 0.185 | 0.16 | 0.21 | -32.1% | 0.031 | -0.011 | 0.077 | 408 | 4 |
| 2024-05-21 | 315 | 0.115 | 0.09 | 0.14 | -36.8% | 0.02 | -0.008 | 0.053 | 245 | 2 |
| 2024-05-21 | 320 | 0.075 | 0.05 | 0.1 | 0% | 0.013 | -0.005 | 0.036 | 198 | 0 |
| 2024-05-21 | 325 | 0.1 | 0.03 | 0.17 | 0% | 0.015 | -0.007 | 0.041 | 63 | 0 |
| 2024-05-21 | 330 | 0.135 | 0.02 | 0.25 | 0% | 0.008 | -0.004 | 0.024 | 85 | 60 |
| 2024-05-21 | 335 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 112 | 0 |
| 2024-05-21 | 340 | 0.155 | 0.01 | 0.3 | 0% | 0.017 | -0.01 | 0.047 | 25 | 0 |
| 2024-05-21 | 345 | 0.945 | 0 | 1.89 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-21 | 350 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-21 | 355 | 1.045 | 0 | 2.09 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 360 | 1.045 | 0 | 2.09 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-21 | 365 | 0.645 | 0 | 1.29 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-21 | 370 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-21 | 375 | 0.94 | 0 | 1.88 | 0% | 0 | 0 | 0 | 0 | 0 |
