| 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 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-16 | 80 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-16 | 85 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-05-16 | 90 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 65 | 0 |
| 2024-05-16 | 95 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 205 | 0 |
| 2024-05-16 | 100 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 809 | 0 |
| 2024-05-16 | 105 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.057 | 0 | 233 | 3 |
| 2024-05-16 | 110 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 340 | 0 |
| 2024-05-16 | 115 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 390 | 0 |
| 2024-05-16 | 120 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 587 | 0 |
| 2024-05-16 | 125 | 0.05 | 0 | 0.1 | +100% | -0.004 | -0.096 | 0.001 | 506 | 1 |
| 2024-05-16 | 130 | 0.02 | 0.01 | 0.03 | -50% | -0.002 | -0.052 | 0.001 | 1,401 | 61 |
| 2024-05-16 | 134 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 84 | 0 |
| 2024-05-16 | 135 | 0.75 | 0 | 1.5 | 0% | -0.005 | -0.091 | 0.001 | 1,374 | 3 |
| 2024-05-16 | 136 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 88 | 0 |
| 2024-05-16 | 137 | 1.725 | 0 | 3.45 | 0% | -0.003 | -0.051 | 0.001 | 42 | 2 |
| 2024-05-16 | 138 | 1.26 | 0 | 2.52 | 0% | 0 | 0 | 0 | 82 | 0 |
| 2024-05-16 | 139 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 118 | 0 |
| 2024-05-16 | 140 | 0.02 | 0.01 | 0.03 | -50% | -0.003 | -0.05 | 0.001 | 2,253 | 23 |
| 2024-05-16 | 141 | 1.26 | 0 | 2.52 | 0% | 0 | 0 | 0 | 111 | 0 |
| 2024-05-16 | 142 | 0.025 | 0.02 | 0.03 | -33.3% | -0.006 | -0.087 | 0.002 | 246 | 134 |
| 2024-05-16 | 143 | 0.02 | 0.01 | 0.03 | 0% | -0.006 | -0.087 | 0.002 | 118 | 0 |
| 2024-05-16 | 144 | 0.025 | 0.02 | 0.03 | 0% | -0.007 | -0.086 | 0.002 | 326 | 3 |
| 2024-05-16 | 145 | 0.035 | 0.02 | 0.05 | 0% | -0.007 | -0.085 | 0.002 | 2,142 | 26 |
| 2024-05-16 | 146 | 0.02 | 0.01 | 0.03 | +50% | -0.01 | -0.118 | 0.002 | 166 | 6 |
| 2024-05-16 | 147 | 0.02 | 0.01 | 0.03 | -33.3% | -0.008 | -0.084 | 0.002 | 170 | 10 |
| 2024-05-16 | 148 | 0.25 | 0.01 | 0.49 | +33.3% | -0.014 | -0.145 | 0.003 | 406 | 15 |
| 2024-05-16 | 149 | 0.02 | 0.01 | 0.03 | -40% | -0.012 | -0.114 | 0.003 | 369 | 65 |
| 2024-05-16 | 150 | 0.025 | 0.02 | 0.03 | 0% | -0.012 | -0.113 | 0.003 | 2,399 | 441 |
| 2024-05-16 | 152.5 | 0.03 | 0.02 | 0.04 | +33.3% | -0.018 | -0.137 | 0.004 | 888 | 63 |
| 2024-05-16 | 155 | 0.06 | 0.02 | 0.1 | -50% | -0.021 | -0.13 | 0.004 | 3,067 | 2,193 |
| 2024-05-16 | 157.5 | 0.045 | 0.03 | 0.06 | -68.8% | -0.031 | -0.146 | 0.006 | 1,005 | 187 |
| 2024-05-16 | 160 | 0.12 | 0.1 | 0.14 | -81.8% | -0.074 | -0.254 | 0.012 | 3,832 | 1,313 |
| 2024-05-16 | 162.5 | 0.35 | 0.17 | 0.53 | -50% | -0.234 | -0.557 | 0.026 | 458 | 456 |
| 2024-05-16 | 165 | 1.44 | 1.37 | 1.51 | -35.9% | -0.489 | -0.71 | 0.034 | 1,691 | 577 |
| 2024-05-16 | 167.5 | 2.99 | 2.83 | 3.15 | -21.2% | -0.745 | -0.575 | 0.028 | 62 | 87 |
| 2024-05-16 | 170 | 5.025 | 4.55 | 5.5 | -16.1% | -0.811 | -0.731 | 0.023 | 717 | 45 |
| 2024-05-16 | 172.5 | 7.65 | 6.45 | 8.85 | -9.6% | -0.798 | -1.197 | 0.024 | 26 | 1 |
| 2024-05-16 | 175 | 10.925 | 9.5 | 12.35 | -2.4% | -0.894 | -0.687 | 0.016 | 690 | 23 |
| 2024-05-16 | 177.5 | 11.975 | 10.05 | 13.9 | 0% | -0.8 | -1.913 | 0.024 | 0 | 0 |
| 2024-05-16 | 180 | 14.8 | 13.2 | 16.4 | 0% | -0.816 | -2.027 | 0.023 | 22 | 0 |
| 2024-05-16 | 182.5 | 17.25 | 15.65 | 18.85 | 0% | -0.832 | -2.077 | 0.022 | 0 | 0 |
| 2024-05-16 | 185 | 20.1 | 18.7 | 21.5 | 0% | -0.962 | -0.419 | 0.007 | 42 | 0 |
| 2024-05-16 | 190 | 25.05 | 23.85 | 26.25 | 0% | -0.976 | -0.32 | 0.005 | 0 | 0 |
| 2024-05-16 | 195 | 29.95 | 27.55 | 32.35 | 0% | -0.823 | -3.563 | 0.022 | 2 | 0 |
| 2024-05-16 | 200 | 34.95 | 32.55 | 37.35 | -2.9% | -0.862 | -2.997 | 0.019 | 1,151 | 2,405 |
| 2024-05-16 | 205 | 39.675 | 37.55 | 41.8 | 0% | -0.866 | -3.242 | 0.018 | 0 | 0 |
| 2024-05-16 | 210 | 44.725 | 42.6 | 46.85 | -2.3% | -0.878 | -3.225 | 0.017 | 17 | 905 |
| 2024-05-16 | 215 | 49.675 | 47.55 | 51.8 | 0% | -0.88 | -3.458 | 0.017 | 0 | 0 |
| 2024-05-16 | 220 | 54.95 | 52.55 | 57.35 | 0% | -0.865 | -4.273 | 0.019 | 0 | 0 |
| 2024-05-16 | 225 | 59.95 | 57.6 | 62.3 | 0% | -0.871 | -4.316 | 0.018 | 0 | 0 |
| 2024-05-16 | 230 | 64.925 | 62.55 | 67.3 | 0% | -0.876 | -4.415 | 0.018 | 1 | 0 |
| 2024-05-16 | 240 | 74.7 | 72.55 | 76.85 | 0% | -0.898 | -3.944 | 0.015 | 0 | 0 |
| 2024-05-16 | 250 | 84.725 | 82.6 | 86.85 | 0% | -0.904 | -4.078 | 0.015 | 0 | 0 |
| 2024-05-16 | 260 | 94.7 | 92.55 | 96.85 | 0% | -0.908 | -4.198 | 0.014 | 0 | 0 |
| 2024-05-16 | 270 | 104.95 | 102.6 | 107.3 | 0% | -0.899 | -5.029 | 0.015 | 0 | 0 |
| 2024-05-16 | 280 | 114.7 | 112.55 | 116.85 | 0% | -0.916 | -4.407 | 0.013 | 0 | 0 |
| 2024-05-16 | 290 | 124.925 | 122.55 | 127.3 | 0% | -0.906 | -5.26 | 0.014 | 0 | 0 |
| 2024-05-16 | 300 | 134.925 | 132.55 | 137.3 | -0.6% | -0.964 | -2.032 | 0.007 | 0 | 1,500 |
| 2024-05-16 | 310 | 144.7 | 142.55 | 146.85 | 0% | -0.923 | -4.666 | 0.012 | 0 | 0 |
| 2024-05-16 | 320 | 154.925 | 152.55 | 157.3 | 0% | -0.913 | -5.548 | 0.014 | 0 | 0 |
| 2024-05-16 | 330 | 164.625 | 162.55 | 166.7 | 0% | -0.931 | -4.524 | 0.011 | 0 | 0 |
| 2024-05-16 | 340 | 174.875 | 173.1 | 176.65 | 0% | -0.934 | -4.487 | 0.011 | 0 | 0 |
