| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 103.27 | 2,195 | 1,107 | 16,706 | 17,848 | 184 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 110 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-16 | 115 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-16 | 120 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-16 | 125 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 130 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-16 | 135 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-16 | 140 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-05-16 | 145 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 150 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 192 | 0 |
| 2024-05-16 | 155 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-16 | 160 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 279 | 0 |
| 2024-05-16 | 165 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 46 | 0 |
| 2024-05-16 | 170 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 258 | 0 |
| 2024-05-16 | 175 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 206 | 0 |
| 2024-05-16 | 180 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 322 | 0 |
| 2024-05-16 | 185 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 763 | 0 |
| 2024-05-16 | 190 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 191 | 0 |
| 2024-05-16 | 195 | 0.125 | 0 | 0.25 | 0% | -0.015 | -1.018 | 0.006 | 716 | 36 |
| 2024-05-16 | 200 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 844 | 0 |
| 2024-05-16 | 205 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 718 | 0 |
| 2024-05-16 | 210 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 529 | 0 |
| 2024-05-16 | 215 | 0.025 | 0 | 0.05 | 0% | -0.037 | -1.964 | 0.012 | 451 | 1 |
| 2024-05-16 | 220 | 0.1 | 0 | 0.2 | 0% | -0.005 | -0.224 | 0.002 | 588 | 106 |
| 2024-05-16 | 222.5 | 0.025 | 0 | 0.05 | 0% | -0.005 | -0.222 | 0.002 | 123 | 30 |
| 2024-05-16 | 225 | 0.05 | 0 | 0.1 | 0% | -0.006 | -0.221 | 0.002 | 39 | 23 |
| 2024-05-16 | 227.5 | 0.025 | 0 | 0.05 | 0% | -0.006 | -0.219 | 0.002 | 56 | 1 |
| 2024-05-16 | 230 | 0.025 | 0 | 0.05 | -16.7% | -0.006 | -0.218 | 0.003 | 644 | 35 |
| 2024-05-16 | 232.5 | 0.025 | 0 | 0.05 | 0% | -0.006 | -0.216 | 0.003 | 145 | 20 |
| 2024-05-16 | 235 | 0.025 | 0 | 0.05 | -60% | -0.003 | -0.1 | 0.001 | 231 | 10 |
| 2024-05-16 | 237.5 | 2.4 | 0 | 4.8 | 0% | -0.007 | -0.212 | 0.003 | 121 | 72 |
| 2024-05-16 | 240 | 0.025 | 0 | 0.05 | -40% | -0.005 | -0.138 | 0.002 | 365 | 36 |
| 2024-05-16 | 242.5 | 2.4 | 0 | 4.8 | 0% | -0.007 | -0.208 | 0.003 | 17 | 27 |
| 2024-05-16 | 245 | 2.4 | 0 | 4.8 | 0% | -0.008 | -0.206 | 0.003 | 81 | 19 |
| 2024-05-16 | 247.5 | 1.975 | 0.05 | 3.9 | -66.7% | -0.008 | -0.204 | 0.003 | 1,092 | 213 |
| 2024-05-16 | 250 | 0.4 | 0.05 | 0.75 | 0% | -0.015 | -0.353 | 0.006 | 1,098 | 11 |
| 2024-05-16 | 252.5 | 1.35 | 0.05 | 2.65 | 0% | -0.016 | -0.348 | 0.006 | 32 | 1 |
| 2024-05-16 | 255 | 1.975 | 0.05 | 3.9 | +100% | -0.017 | -0.342 | 0.006 | 785 | 10 |
| 2024-05-16 | 257.5 | 1.975 | 0.05 | 3.9 | 0% | -0.131 | -3.096 | 0.032 | 1,027 | 0 |
| 2024-05-16 | 260 | 0.25 | 0.05 | 0.45 | +354.6% | -0.038 | -0.673 | 0.012 | 264 | 10 |
| 2024-05-16 | 262.5 | 0.125 | 0.05 | 0.2 | -50% | -0.013 | -0.186 | 0.005 | 38 | 2 |
| 2024-05-16 | 265 | 0.2 | 0.05 | 0.35 | +120% | -0.041 | -0.581 | 0.013 | 459 | 10 |
| 2024-05-16 | 267.5 | 0.775 | 0.05 | 1.5 | +220% | -0.036 | -0.442 | 0.012 | 60 | 2 |
| 2024-05-16 | 270 | 0.375 | 0.05 | 0.7 | 0% | -0.046 | -0.506 | 0.014 | 1,190 | 22 |
| 2024-05-16 | 272.5 | 0.225 | 0.1 | 0.35 | 0% | -0.056 | -0.531 | 0.017 | 67 | 0 |
| 2024-05-16 | 275 | 0.275 | 0.15 | 0.4 | +24% | -0.079 | -0.637 | 0.022 | 716 | 15 |
| 2024-05-16 | 277.5 | 0.45 | 0.3 | 0.6 | +5.3% | -0.108 | -0.714 | 0.028 | 98 | 22 |
| 2024-05-16 | 280 | 0.75 | 0.5 | 1 | +79% | -0.172 | -0.936 | 0.038 | 286 | 18 |
| 2024-05-16 | 282.5 | 1.75 | 0.95 | 2.55 | +81.8% | -0.253 | -1.048 | 0.048 | 63 | 15 |
| 2024-05-16 | 285 | 2.125 | 1.9 | 2.35 | -16.7% | -0.402 | -1.419 | 0.058 | 102 | 1 |
| 2024-05-16 | 287.5 | 3.225 | 2.85 | 3.6 | +112% | -0.539 | -1.403 | 0.059 | 258 | 71 |
| 2024-05-16 | 290 | 4.8 | 4.5 | 5.1 | +172.2% | -0.665 | -1.349 | 0.054 | 1,393 | 177 |
| 2024-05-16 | 292.5 | 6.45 | 5.6 | 7.3 | +46.7% | -0.81 | -0.863 | 0.041 | 18 | 26 |
| 2024-05-16 | 295 | 8.7 | 7.8 | 9.6 | +152.5% | -0.777 | -1.558 | 0.044 | 68 | 51 |
| 2024-05-16 | 297.5 | 11.95 | 9.8 | 14.1 | +9.4% | -0.813 | -1.56 | 0.04 | 119 | 3 |
| 2024-05-16 | 300 | 13.3 | 11.6 | 15 | +39.7% | -0.795 | -2.178 | 0.042 | 332 | 7 |
| 2024-05-16 | 302.5 | 15.7 | 12.5 | 18.9 | 0% | -0.749 | -3.468 | 0.047 | 40 | 0 |
| 2024-05-16 | 305 | 18.15 | 16.4 | 19.9 | +75.4% | -0.828 | -2.314 | 0.038 | 184 | 4 |
| 2024-05-16 | 307.5 | 20.3 | 17.1 | 23.5 | 0% | -0.789 | -3.447 | 0.043 | 5 | 0 |
| 2024-05-16 | 310 | 22.1 | 19.1 | 25.1 | 0% | -0.837 | -2.706 | 0.037 | 47 | 0 |
| 2024-05-16 | 312.5 | 24.6 | 21.5 | 27.7 | 0% | -0.841 | -2.9 | 0.036 | 1 | 0 |
| 2024-05-16 | 315 | 27.4 | 24.3 | 30.5 | 0% | -0.835 | -3.302 | 0.037 | 1 | 0 |
| 2024-05-16 | 317.5 | 29.3 | 26.1 | 32.5 | 0% | -0.863 | -2.834 | 0.033 | 0 | 0 |
| 2024-05-16 | 320 | 32.55 | 29.6 | 35.5 | 0% | -0.847 | -3.473 | 0.035 | 1 | 0 |
| 2024-05-16 | 322.5 | 34.6 | 31.8 | 37.4 | 0% | -0.877 | -2.841 | 0.03 | 0 | 0 |
| 2024-05-16 | 325 | 38 | 34.5 | 41.5 | 0% | -0.825 | -4.697 | 0.038 | 0 | 0 |
| 2024-05-16 | 327.5 | 39.25 | 36.1 | 42.4 | 0% | -0.885 | -2.952 | 0.029 | 0 | 0 |
| 2024-05-16 | 330 | 42.4 | 38.6 | 46.2 | 0% | -0.843 | -4.558 | 0.036 | 1 | 0 |
| 2024-05-16 | 332.5 | 45.2 | 41.6 | 48.8 | 0% | -0.844 | -4.747 | 0.036 | 0 | 0 |
| 2024-05-16 | 335 | 47.9 | 44.3 | 51.5 | 0% | -0.842 | -5.045 | 0.036 | 0 | 0 |
| 2024-05-16 | 337.5 | 49.4 | 46.1 | 52.7 | 0% | -0.887 | -3.553 | 0.029 | 0 | 0 |
| 2024-05-16 | 340 | 52.55 | 48.6 | 56.5 | 0% | -0.849 | -5.198 | 0.035 | 0 | 0 |
| 2024-05-16 | 342.5 | 54.3 | 51.2 | 57.4 | 0% | -0.903 | -3.228 | 0.026 | 0 | 0 |
| 2024-05-16 | 345 | 57.1 | 53.7 | 60.5 | 0% | -0.884 | -4.103 | 0.029 | 0 | 0 |
| 2024-05-16 | 350 | 62 | 58.6 | 65.4 | 0% | -0.892 | -4.064 | 0.028 | 0 | 0 |
| 2024-05-16 | 355 | 67.1 | 63.7 | 70.5 | 0% | -0.893 | -4.292 | 0.028 | 0 | 0 |
| 2024-05-16 | 360 | 72.1 | 69.1 | 75.1 | 0% | -0.909 | -3.789 | 0.024 | 0 | 0 |
| 2024-05-16 | 370 | 82.25 | 78.5 | 86 | 0% | -0.89 | -5.254 | 0.028 | 0 | 0 |
| 2024-05-16 | 380 | 92.5 | 88.5 | 96.5 | 0% | -0.884 | -6.123 | 0.029 | 0 | 0 |
| 2024-05-16 | 390 | 102.5 | 98.6 | 106.4 | 0% | -0.891 | -6.158 | 0.028 | 0 | 0 |
| 2024-05-16 | 400 | 112.5 | 108.5 | 116.5 | 0% | -0.894 | -6.462 | 0.027 | 0 | 0 |
| 2024-05-16 | 410 | 122.7 | 118.5 | 126.9 | 0% | -0.89 | -7.197 | 0.028 | 0 | 0 |
| 2024-05-16 | 420 | 132.5 | 128.5 | 136.5 | 0% | -0.901 | -6.753 | 0.026 | 0 | 0 |
| 2024-05-16 | 430 | 142.7 | 138 | 147.4 | 0% | -0.888 | -8.23 | 0.029 | 0 | 0 |
| 2024-05-16 | 440 | 152.45 | 148.6 | 156.3 | 0% | -0.911 | -6.685 | 0.024 | 0 | 0 |
| 2024-05-16 | 450 | 162.65 | 158.9 | 166.4 | 0% | -0.912 | -6.96 | 0.024 | 0 | 0 |
| 2024-05-16 | 460 | 172.7 | 168.6 | 176.8 | 0% | -0.907 | -7.721 | 0.025 | 0 | 0 |
| 2024-05-16 | 470 | 182.5 | 178.6 | 186.4 | 0% | -0.916 | -7.168 | 0.023 | 0 | 0 |
| 2024-05-16 | 480 | 193.05 | 188.4 | 197.7 | 0% | -0.896 | -9.377 | 0.027 | 0 | 0 |
| 2024-05-16 | 490 | 202.4 | 198.4 | 206.4 | 0% | -0.92 | -7.356 | 0.022 | 0 | 0 |
| 2024-05-16 | 500 | 212.95 | 208 | 217.9 | 0% | -0.897 | -9.933 | 0.027 | 0 | 0 |
| 2024-05-16 | 510 | 222.45 | 218 | 226.9 | 0% | -0.914 | -8.404 | 0.023 | 0 | 0 |
| 2024-05-16 | 520 | 232.8 | 228 | 237.6 | 0% | -0.905 | -9.676 | 0.025 | 0 | 0 |
