| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.79 | 2,765 | 1,462 | 8,180 | 6,146 | 122 | 2024-05-23 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | 145 | 128.925 | 127 | 130.85 | 0% | 0.967 | -4.004 | 0.011 | 0 | 0 |
| 2024-05-23 | 150 | 123.925 | 122 | 125.85 | 0% | 0.965 | -3.969 | 0.011 | 0 | 0 |
| 2024-05-23 | 155 | 118.925 | 117 | 120.85 | 0% | 0.964 | -3.932 | 0.011 | 0 | 0 |
| 2024-05-23 | 160 | 114.125 | 112.45 | 115.8 | 0% | 0.963 | -3.803 | 0.012 | 0 | 0 |
| 2024-05-23 | 165 | 109.175 | 107.55 | 110.8 | 0% | 0.961 | -3.763 | 0.012 | 0 | 0 |
| 2024-05-23 | 170 | 103.925 | 102 | 105.85 | 0% | 0.958 | -3.809 | 0.013 | 0 | 0 |
| 2024-05-23 | 175 | 98.925 | 97 | 100.85 | 0% | 0.956 | -3.764 | 0.013 | 0 | 0 |
| 2024-05-23 | 180 | 93.9 | 92 | 95.8 | 0% | 0.954 | -3.631 | 0.014 | 0 | 0 |
| 2024-05-23 | 185 | 88.875 | 87 | 90.75 | 0% | 0.953 | -3.497 | 0.014 | 0 | 0 |
| 2024-05-23 | 190 | 83.975 | 82.2 | 85.75 | 0% | 0.95 | -3.446 | 0.015 | 0 | 0 |
| 2024-05-23 | 195 | 78.85 | 77 | 80.7 | 0% | 0.949 | -3.31 | 0.015 | 0 | 0 |
| 2024-05-23 | 200 | 74.1 | 72.5 | 75.7 | 0% | 0.946 | -3.255 | 0.016 | 0 | 0 |
| 2024-05-23 | 205 | 68.95 | 67.2 | 70.7 | 0% | 0.942 | -3.197 | 0.017 | 0 | 0 |
| 2024-05-23 | 210 | 63.9 | 62 | 65.8 | 0% | 0.936 | -3.289 | 0.018 | 0 | 0 |
| 2024-05-23 | 215 | 58.95 | 57 | 60.9 | 0% | 0.929 | -3.367 | 0.019 | 0 | 0 |
| 2024-05-23 | 220 | 53.95 | 52 | 55.9 | 0% | 0.924 | -3.286 | 0.02 | 0 | 0 |
| 2024-05-23 | 225 | 48.95 | 47 | 50.9 | 0% | 0.918 | -3.199 | 0.022 | 0 | 0 |
| 2024-05-23 | 230 | 43.95 | 42 | 45.9 | 0% | 0.911 | -3.104 | 0.023 | 0 | 0 |
| 2024-05-23 | 235 | 38.95 | 37 | 40.9 | 0% | 0.903 | -3 | 0.024 | 0 | 0 |
| 2024-05-23 | 237.5 | 36.575 | 34.8 | 38.35 | 0% | 0.901 | -2.88 | 0.025 | 0 | 0 |
| 2024-05-23 | 240 | 33.875 | 32 | 35.75 | 0% | 0.9 | -2.697 | 0.025 | 0 | 0 |
| 2024-05-23 | 242.5 | 31.55 | 29.85 | 33.25 | 0% | 0.894 | -2.638 | 0.026 | 0 | 0 |
| 2024-05-23 | 245 | 29 | 27.3 | 30.7 | 0% | 0.891 | -2.515 | 0.027 | 0 | 0 |
| 2024-05-23 | 247.5 | 26.525 | 24.8 | 28.25 | 0% | 0.882 | -2.508 | 0.028 | 0 | 0 |
| 2024-05-23 | 250 | 24.325 | 23.05 | 25.6 | 0% | 0.985 | -0.26 | 0.005 | 1 | 0 |
| 2024-05-23 | 252.5 | 21.975 | 20.95 | 23 | 0% | 0.96 | -0.601 | 0.012 | 0 | 0 |
| 2024-05-23 | 255 | 19.475 | 18.2 | 20.75 | 0% | 0.957 | -0.584 | 0.013 | 0 | 0 |
| 2024-05-23 | 257.5 | 17 | 15.85 | 18.15 | 0% | 0.948 | -0.61 | 0.015 | 0 | 0 |
| 2024-05-23 | 260 | 14.3 | 12.8 | 15.8 | 0% | 0.984 | -0.167 | 0.006 | 10 | 0 |
| 2024-05-23 | 262.5 | 12.425 | 11.4 | 13.45 | 0% | 0.8 | -2.119 | 0.04 | 0 | 4 |
| 2024-05-23 | 265 | 9.225 | 7.75 | 10.7 | -12.4% | 0.791 | -1.765 | 0.041 | 9 | 1 |
| 2024-05-23 | 267.5 | 6.875 | 5.55 | 8.2 | 0% | 0.941 | -0.294 | 0.017 | 4 | 0 |
| 2024-05-23 | 270 | 4.3 | 3.75 | 4.85 | -38.1% | 0.799 | -0.765 | 0.04 | 149 | 23 |
| 2024-05-23 | 272.5 | 2.35 | 2.11 | 2.59 | -43% | 0.711 | -0.582 | 0.049 | 120 | 21 |
| 2024-05-23 | 275 | 0.735 | 0.65 | 0.82 | -55.4% | 0.398 | -0.557 | 0.055 | 334 | 238 |
| 2024-05-23 | 277.5 | 0.14 | 0.12 | 0.16 | -74.6% | 0.12 | -0.28 | 0.029 | 573 | 1,443 |
| 2024-05-23 | 280 | 0.065 | 0.03 | 0.1 | -80% | 0.033 | -0.117 | 0.011 | 1,367 | 430 |
| 2024-05-23 | 282.5 | 0.035 | 0.02 | 0.05 | -71.4% | 0.015 | -0.073 | 0.005 | 973 | 136 |
| 2024-05-23 | 285 | 0.035 | 0.02 | 0.05 | -25% | 0.017 | -0.106 | 0.006 | 1,215 | 307 |
| 2024-05-23 | 287.5 | 0.025 | 0.01 | 0.04 | -33.3% | 0.011 | -0.08 | 0.004 | 2,261 | 135 |
| 2024-05-23 | 290 | 0.095 | 0.01 | 0.18 | -50% | 0.005 | -0.046 | 0.002 | 432 | 24 |
| 2024-05-23 | 292.5 | 0.025 | 0.01 | 0.04 | 0% | 0.005 | -0.047 | 0.002 | 212 | 3 |
| 2024-05-23 | 295 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 390 | 0 |
| 2024-05-23 | 297.5 | 0.63 | 0 | 1.26 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-23 | 300 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 53 | 0 |
| 2024-05-23 | 302.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-23 | 305 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-23 | 307.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-23 | 310 | 0.36 | 0 | 0.72 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-23 | 312.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 315 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-23 | 317.5 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 320 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-23 | 325 | 0.735 | 0 | 1.47 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 330 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 335 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-23 | 340 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 345 | 1.055 | 0 | 2.11 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 350 | 1.055 | 0 | 2.11 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-23 | 355 | 1.055 | 0 | 2.11 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-23 | 360 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 0 | 0 |
