| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 42.63 | 39,507 | 33,283 | 110,213 | 86,708 | 130 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 90 | 93.45 | 89.6 | 97.3 | 0% | 0.982 | -1.497 | 0.004 | 22 | 0 |
| 2024-05-16 | 95 | 88.15 | 84 | 92.3 | 0% | 0.99 | -0.706 | 0.002 | 5 | 0 |
| 2024-05-16 | 100 | 84 | 80.65 | 87.35 | 0% | 0.966 | -2.586 | 0.007 | 10 | 0 |
| 2024-05-16 | 105 | 78.325 | 74 | 82.65 | 0% | 0.982 | -1.15 | 0.004 | 4 | 0 |
| 2024-05-16 | 110 | 73.725 | 70.1 | 77.35 | 0% | 0.909 | -7.021 | 0.016 | 10 | 10 |
| 2024-05-16 | 115 | 69 | 65 | 73 | 0% | 0.958 | -2.468 | 0.009 | 2 | 0 |
| 2024-05-16 | 120 | 63.425 | 59.5 | 67.35 | 0% | 0.973 | -1.323 | 0.006 | 28 | 0 |
| 2024-05-16 | 125 | 58.55 | 54.75 | 62.35 | 0% | 0.966 | -1.555 | 0.007 | 20 | 0 |
| 2024-05-16 | 130 | 53.475 | 49.55 | 57.4 | 0% | 0.965 | -1.424 | 0.007 | 15 | 1 |
| 2024-05-16 | 135 | 48.2 | 44 | 52.4 | 0% | 0.978 | -0.747 | 0.005 | 14 | 0 |
| 2024-05-16 | 140 | 43.2 | 39 | 47.4 | 0% | 0.976 | -0.729 | 0.005 | 151 | 0 |
| 2024-05-16 | 145 | 38.7 | 35 | 42.4 | 0% | 0.845 | -5.844 | 0.023 | 33 | 1 |
| 2024-05-16 | 150 | 34.525 | 31.65 | 37.4 | +20% | 0.992 | -0.164 | 0.002 | 160 | 5 |
| 2024-05-16 | 152.5 | 31.05 | 27.2 | 34.9 | 0% | 0.941 | -1.323 | 0.011 | 14 | 0 |
| 2024-05-16 | 155 | 28.3 | 24.6 | 32 | +7.7% | 0.82 | -4.983 | 0.025 | 342 | 8 |
| 2024-05-16 | 157.5 | 27.45 | 25 | 29.9 | 0% | 0.802 | -5.158 | 0.026 | 71 | 1 |
| 2024-05-16 | 160 | 25.025 | 22.7 | 27.35 | +22.9% | 0.851 | -2.965 | 0.022 | 205 | 33 |
| 2024-05-16 | 162.5 | 21.7 | 18.6 | 24.8 | +36.6% | 0.78 | -4.741 | 0.028 | 316 | 26 |
| 2024-05-16 | 165 | 20.025 | 17.65 | 22.4 | +35.8% | 0.764 | -4.622 | 0.029 | 886 | 100 |
| 2024-05-16 | 167.5 | 15.95 | 15.2 | 16.7 | +38% | 0.855 | -1.847 | 0.022 | 314 | 19 |
| 2024-05-16 | 170 | 12 | 10.45 | 13.55 | +76.9% | 0.923 | -0.702 | 0.014 | 1,838 | 81 |
| 2024-05-16 | 172.5 | 12.2 | 10.35 | 14.05 | +117.6% | 0.885 | -0.907 | 0.018 | 693 | 38 |
| 2024-05-16 | 175 | 8.275 | 7.85 | 8.7 | +181.7% | 0.87 | -0.791 | 0.02 | 3,054 | 531 |
| 2024-05-16 | 177.5 | 5.75 | 5.3 | 6.2 | +361% | 0.88 | -0.489 | 0.019 | 1,742 | 1,484 |
| 2024-05-16 | 180 | 3.35 | 3.2 | 3.5 | +465.5% | 0.822 | -0.434 | 0.025 | 5,656 | 4,739 |
| 2024-05-16 | 182.5 | 1.53 | 1.48 | 1.58 | +480.8% | 0.562 | -0.637 | 0.037 | 3,316 | 5,547 |
| 2024-05-16 | 185 | 0.475 | 0.4 | 0.55 | +266.7% | 0.273 | -0.559 | 0.032 | 8,106 | 14,754 |
| 2024-05-16 | 187.5 | 0.18 | 0.15 | 0.21 | +250% | 0.116 | -0.37 | 0.019 | 3,461 | 4,874 |
| 2024-05-16 | 190 | 0.095 | 0.09 | 0.1 | +150% | 0.055 | -0.244 | 0.011 | 8,026 | 4,769 |
| 2024-05-16 | 192.5 | 0.045 | 0.03 | 0.06 | +200% | 0.025 | -0.142 | 0.006 | 1,099 | 277 |
| 2024-05-16 | 195 | 0.045 | 0.03 | 0.06 | +100% | 0.02 | -0.136 | 0.004 | 4,886 | 666 |
| 2024-05-16 | 197.5 | 0.025 | 0.01 | 0.04 | +200% | 0.014 | -0.112 | 0.003 | 231 | 12 |
| 2024-05-16 | 200 | 0.025 | 0.02 | 0.03 | +100% | 0.009 | -0.083 | 0.002 | 11,599 | 553 |
| 2024-05-16 | 202.5 | 0.03 | 0.01 | 0.05 | -50% | 0.005 | -0.048 | 0.001 | 358 | 310 |
| 2024-05-16 | 205 | 0.015 | 0.01 | 0.02 | -50% | 0.004 | -0.049 | 0.001 | 3,185 | 467 |
| 2024-05-16 | 210 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.05 | 0.001 | 6,122 | 156 |
| 2024-05-16 | 215 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.052 | 0.001 | 3,212 | 15 |
| 2024-05-16 | 220 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.053 | 0.001 | 4,325 | 5 |
| 2024-05-16 | 225 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.097 | 0.001 | 2,525 | 22 |
| 2024-05-16 | 230 | 0.005 | 0 | 0.01 | +200% | 0.006 | -0.138 | 0.002 | 3,245 | 1 |
| 2024-05-16 | 235 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4,137 | 0 |
| 2024-05-16 | 240 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4,581 | 0 |
| 2024-05-16 | 245 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 797 | 0 |
| 2024-05-16 | 250 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.058 | 0.001 | 3,569 | 2 |
| 2024-05-16 | 255 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,760 | 0 |
| 2024-05-16 | 260 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,358 | 0 |
| 2024-05-16 | 265 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 455 | 0 |
| 2024-05-16 | 270 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 1,588 | 0 |
| 2024-05-16 | 275 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 345 | 0 |
| 2024-05-16 | 280 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 3,821 | 0 |
| 2024-05-16 | 285 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 201 | 0 |
| 2024-05-16 | 290 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 369 | 0 |
| 2024-05-16 | 295 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 222 | 0 |
| 2024-05-16 | 300 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,475 | 0 |
| 2024-05-16 | 305 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 749 | 0 |
| 2024-05-16 | 310 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 325 | 0 |
| 2024-05-16 | 315 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,141 | 0 |
| 2024-05-16 | 320 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 587 | 0 |
| 2024-05-16 | 330 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 134 | 0 |
| 2024-05-16 | 340 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 489 | 0 |
| 2024-05-16 | 350 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 614 | 0 |
| 2024-05-16 | 360 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-16 | 370 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 113 | 0 |
| 2024-05-16 | 380 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-16 | 390 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 33 | 0 |
