| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 104.76 | 22,012 | 10,548 | 78,552 | 28,800 | 126 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 75 | 90.05 | 87.7 | 92.4 | 0% | 0.952 | -4.75 | 0.009 | 0 | 0 |
| 2024-05-16 | 80 | 85.275 | 83.15 | 87.4 | 0% | 0.99 | -0.8 | 0.002 | 0 | 0 |
| 2024-05-16 | 85 | 80.075 | 77.7 | 82.45 | 0% | 0.998 | -0.131 | 0 | 0 | 0 |
| 2024-05-16 | 90 | 75.075 | 72.7 | 77.45 | 0% | 0.998 | -0.128 | 0 | 0 | 0 |
| 2024-05-16 | 95 | 70.3 | 68.15 | 72.45 | 0% | 0.986 | -0.835 | 0.003 | 3 | 0 |
| 2024-05-16 | 100 | 65.025 | 62.7 | 67.35 | 0% | 0.97 | -1.638 | 0.006 | 29 | 2 |
| 2024-05-16 | 105 | 60.3 | 58.2 | 62.4 | 0% | 0.983 | -0.808 | 0.004 | 5 | 0 |
| 2024-05-16 | 110 | 55.125 | 53.85 | 56.4 | 0% | 0.993 | -0.299 | 0.002 | 22 | 0 |
| 2024-05-16 | 115 | 50.325 | 48.2 | 52.45 | 0% | 0.978 | -0.837 | 0.004 | 23 | 0 |
| 2024-05-16 | 120 | 45.075 | 42.7 | 47.45 | +3.1% | 0.951 | -1.751 | 0.009 | 185 | 5 |
| 2024-05-16 | 125 | 40.35 | 38.2 | 42.5 | 0% | 0.971 | -0.851 | 0.006 | 4 | 0 |
| 2024-05-16 | 130 | 35.125 | 32.75 | 37.5 | +5.1% | 0.88 | -3.802 | 0.017 | 83 | 6 |
| 2024-05-16 | 134 | 31.125 | 28.75 | 33.5 | 0% | 0.988 | -0.263 | 0.003 | 1 | 0 |
| 2024-05-16 | 135 | 30.35 | 28.2 | 32.5 | 0% | 0.964 | -0.796 | 0.007 | 122 | 0 |
| 2024-05-16 | 136 | 29.1 | 26.75 | 31.45 | 0% | 0.991 | -0.182 | 0.002 | 0 | 0 |
| 2024-05-16 | 137 | 28.125 | 25.75 | 30.5 | 0% | 0.987 | -0.258 | 0.003 | 0 | 0 |
| 2024-05-16 | 138 | 27.075 | 24.7 | 29.45 | 0% | 0.996 | -0.091 | 0.001 | 0 | 0 |
| 2024-05-16 | 139 | 26.1 | 23.75 | 28.45 | 0% | 0.991 | -0.178 | 0.002 | 1 | 0 |
| 2024-05-16 | 140 | 25.1 | 22.7 | 27.5 | +1.1% | 0.849 | -3.431 | 0.02 | 146 | 13 |
| 2024-05-16 | 141 | 24.55 | 22.6 | 26.5 | 0% | 0.938 | -1.104 | 0.011 | 23 | 0 |
| 2024-05-16 | 142 | 23.15 | 21.9 | 24.4 | 0% | 0.981 | -0.314 | 0.004 | 30 | 0 |
| 2024-05-16 | 143 | 22.35 | 20.25 | 24.45 | 0% | 0.953 | -0.738 | 0.008 | 16 | 0 |
| 2024-05-16 | 144 | 21.5 | 19.6 | 23.4 | 0% | 0.936 | -0.987 | 0.011 | 8 | 0 |
| 2024-05-16 | 145 | 20.1 | 19.35 | 20.85 | +5.7% | 0.927 | -1.097 | 0.012 | 194 | 17 |
| 2024-05-16 | 146 | 19.625 | 17.85 | 21.4 | 0% | 0.92 | -1.148 | 0.013 | 93 | 0 |
| 2024-05-16 | 147 | 18.15 | 16.85 | 19.45 | 0% | 0.976 | -0.298 | 0.005 | 113 | 0 |
| 2024-05-16 | 148 | 17.425 | 16.3 | 18.55 | 0% | 0.934 | -0.816 | 0.011 | 86 | 0 |
| 2024-05-16 | 149 | 16.6 | 14.7 | 18.5 | 0% | 0.912 | -1.06 | 0.014 | 95 | 0 |
| 2024-05-16 | 150 | 14.75 | 13.6 | 15.9 | -1.6% | 0.881 | -1.416 | 0.017 | 570 | 14 |
| 2024-05-16 | 152.5 | 13.15 | 12 | 14.3 | +15.1% | 0.809 | -2.197 | 0.023 | 709 | 3 |
| 2024-05-16 | 155 | 10.3 | 9.6 | 11 | +5.3% | 0.911 | -0.659 | 0.014 | 1,267 | 61 |
| 2024-05-16 | 157.5 | 6.875 | 5.25 | 8.5 | +8% | 0.853 | -0.904 | 0.02 | 1,207 | 33 |
| 2024-05-16 | 160 | 4.5 | 3.5 | 5.5 | +13.3% | 0.842 | -0.656 | 0.021 | 3,712 | 408 |
| 2024-05-16 | 162.5 | 3.025 | 2.75 | 3.3 | +6.7% | 0.745 | -0.667 | 0.028 | 2,468 | 524 |
| 2024-05-16 | 165 | 1.545 | 1.44 | 1.65 | -7.6% | 0.511 | -0.802 | 0.034 | 4,900 | 6,034 |
| 2024-05-16 | 167.5 | 0.65 | 0.62 | 0.68 | -25.3% | 0.273 | -0.669 | 0.029 | 2,751 | 3,646 |
| 2024-05-16 | 170 | 0.27 | 0.24 | 0.3 | -36.8% | 0.12 | -0.419 | 0.017 | 7,122 | 9,021 |
| 2024-05-16 | 172.5 | 0.11 | 0.1 | 0.12 | -37.5% | 0.053 | -0.248 | 0.009 | 1,021 | 862 |
| 2024-05-16 | 175 | 0.065 | 0.03 | 0.1 | -50% | 0.023 | -0.131 | 0.005 | 3,732 | 688 |
| 2024-05-16 | 177.5 | 0.035 | 0.02 | 0.05 | -50% | 0.019 | -0.137 | 0.004 | 254 | 19 |
| 2024-05-16 | 180 | 0.02 | 0.01 | 0.03 | -25% | 0.014 | -0.113 | 0.003 | 5,702 | 211 |
| 2024-05-16 | 182.5 | 0.02 | 0.01 | 0.03 | 0% | 0.009 | -0.084 | 0.002 | 85 | 0 |
| 2024-05-16 | 185 | 0.015 | 0.01 | 0.02 | 0% | 0.005 | -0.048 | 0.001 | 2,468 | 182 |
| 2024-05-16 | 190 | 0.015 | 0.01 | 0.02 | -50% | 0.004 | -0.05 | 0.001 | 3,096 | 147 |
| 2024-05-16 | 195 | 0.005 | 0 | 0.01 | -42.9% | 0.01 | -0.162 | 0.002 | 1,403 | 5 |
| 2024-05-16 | 200 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.052 | 0.001 | 8,181 | 11 |
| 2024-05-16 | 205 | 0.005 | 0 | 0.01 | -98.9% | 0.003 | -0.053 | 0.001 | 13 | 1 |
| 2024-05-16 | 210 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.054 | 0.001 | 2,917 | 7 |
| 2024-05-16 | 215 | 1.055 | 0 | 2.11 | 0% | 0.002 | -0.055 | 0.001 | 0 | 1 |
| 2024-05-16 | 220 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4,709 | 0 |
| 2024-05-16 | 225 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 230 | 0.005 | 0 | 0.01 | +200% | 0.005 | -0.146 | 0.001 | 6,938 | 1 |
| 2024-05-16 | 240 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.058 | 0 | 3,518 | 90 |
| 2024-05-16 | 250 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,858 | 0 |
| 2024-05-16 | 260 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,564 | 0 |
| 2024-05-16 | 270 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 476 | 0 |
| 2024-05-16 | 280 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 429 | 0 |
| 2024-05-16 | 290 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 185 | 0 |
| 2024-05-16 | 300 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 820 | 0 |
| 2024-05-16 | 310 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 272 | 0 |
| 2024-05-16 | 320 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 160 | 0 |
| 2024-05-16 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,293 | 0 |
| 2024-05-16 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 470 | 0 |
