| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 50.93 | 436,570 | 406,680 | 733,438 | 579,688 | 240 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 5 | 169.8 | 168.4 | 171.2 | 0% | 0 | 0 | 0 | 129 | 17 |
| 2024-05-16 | 10 | 164.875 | 163.55 | 166.2 | 0% | 0 | 0 | 0 | 52 | 0 |
| 2024-05-16 | 15 | 159.875 | 158.55 | 161.2 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-16 | 20 | 154.875 | 153.55 | 156.2 | 0% | 0.999 | -0.171 | 0 | 25 | 0 |
| 2024-05-16 | 25 | 149.875 | 148.55 | 151.2 | 0% | 0.999 | -0.169 | 0 | 9 | 0 |
| 2024-05-16 | 30 | 144.875 | 143.55 | 146.2 | 0% | 0.999 | -0.167 | 0 | 7 | 0 |
| 2024-05-16 | 35 | 139.825 | 138.4 | 141.25 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 40 | 134.875 | 133.55 | 136.2 | 0% | 0.999 | -0.162 | 0 | 9 | 0 |
| 2024-05-16 | 45 | 129.825 | 128.4 | 131.25 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-16 | 50 | 124.875 | 123.55 | 126.2 | 0% | 0.999 | -0.156 | 0 | 26 | 0 |
| 2024-05-16 | 55 | 119.85 | 118.45 | 121.25 | 0% | 0.977 | -3.445 | 0.005 | 24 | 4 |
| 2024-05-16 | 60 | 114.875 | 113.55 | 116.2 | 0% | 0.999 | -0.15 | 0 | 24 | 0 |
| 2024-05-16 | 65 | 109.9 | 108.55 | 111.25 | 0% | 0.998 | -0.253 | 0.001 | 26 | 0 |
| 2024-05-16 | 70 | 104.85 | 103.5 | 106.2 | 0% | 0.994 | -0.602 | 0.002 | 29 | 1 |
| 2024-05-16 | 75 | 99.875 | 98.5 | 101.25 | -0.1% | 0.997 | -0.245 | 0.001 | 56 | 45 |
| 2024-05-16 | 80 | 94.825 | 93.45 | 96.2 | 0% | 0.998 | -0.159 | 0 | 89 | 21 |
| 2024-05-16 | 85 | 89.9 | 88.55 | 91.25 | 0% | 0.997 | -0.238 | 0.001 | 14 | 0 |
| 2024-05-16 | 90 | 84.85 | 83.5 | 86.2 | 0% | 0.962 | -3.152 | 0.007 | 82 | 0 |
| 2024-05-16 | 95 | 79.875 | 78.5 | 81.25 | 0% | 0.995 | -0.305 | 0.001 | 168 | 58 |
| 2024-05-16 | 100 | 74.825 | 73.45 | 76.2 | +0.1% | 0.981 | -1.222 | 0.004 | 177 | 30 |
| 2024-05-16 | 105 | 69.875 | 68.5 | 71.25 | -0.3% | 0.998 | -0.096 | 0 | 181 | 34 |
| 2024-05-16 | 110 | 64.825 | 63.45 | 66.2 | -0.4% | 0.949 | -2.956 | 0.01 | 211 | 27 |
| 2024-05-16 | 115 | 59.85 | 58.45 | 61.25 | -0.4% | 0.986 | -0.675 | 0.003 | 282 | 12 |
| 2024-05-16 | 120 | 55.2 | 54.2 | 56.2 | +1.8% | 0.981 | -0.791 | 0.004 | 623 | 3 |
| 2024-05-16 | 125 | 49.875 | 48.5 | 51.25 | 0% | 0.997 | -0.105 | 0.001 | 501 | 0 |
| 2024-05-16 | 130 | 44.825 | 43.45 | 46.2 | +0.4% | 0.985 | -0.503 | 0.004 | 898 | 11 |
| 2024-05-16 | 135 | 39.875 | 38.5 | 41.25 | +0.5% | 0.98 | -0.568 | 0.004 | 1,158 | 98 |
| 2024-05-16 | 136 | 39.275 | 38.3 | 40.25 | 0% | 0.962 | -1.102 | 0.007 | 162 | 1 |
| 2024-05-16 | 137 | 38.375 | 37.5 | 39.25 | 0% | 0.955 | -1.284 | 0.009 | 145 | 0 |
| 2024-05-16 | 138 | 36.85 | 35.45 | 38.25 | 0% | 0.985 | -0.402 | 0.004 | 284 | 5 |
| 2024-05-16 | 139 | 35.875 | 34.5 | 37.25 | -1.6% | 0.912 | -2.589 | 0.015 | 373 | 37 |
| 2024-05-16 | 140 | 34.5 | 33.5 | 35.5 | +1.3% | 0.944 | -1.474 | 0.01 | 6,203 | 34 |
| 2024-05-16 | 141 | 33.875 | 32.5 | 35.25 | 0% | 0.908 | -2.547 | 0.015 | 464 | 1 |
| 2024-05-16 | 142 | 32.875 | 31.5 | 34.25 | 0% | 0.97 | -0.704 | 0.006 | 782 | 1 |
| 2024-05-16 | 143 | 31.875 | 30.5 | 33.25 | +0.5% | 0.904 | -2.503 | 0.015 | 754 | 98 |
| 2024-05-16 | 144 | 30.875 | 29.5 | 32.25 | -1.8% | 0.902 | -2.48 | 0.016 | 1,225 | 1 |
| 2024-05-16 | 145 | 29.225 | 28.45 | 30 | +0.5% | 0.984 | -0.33 | 0.004 | 3,319 | 151 |
| 2024-05-16 | 146 | 28.875 | 27.5 | 30.25 | 0% | 0.897 | -2.432 | 0.016 | 496 | 1 |
| 2024-05-16 | 147 | 27.875 | 26.5 | 29.25 | +1.1% | 0.972 | -0.547 | 0.006 | 580 | 11 |
| 2024-05-16 | 148 | 26.9 | 25.55 | 28.25 | +1.5% | 0.892 | -2.381 | 0.017 | 531 | 3 |
| 2024-05-16 | 149 | 25.875 | 24.5 | 27.25 | +0.8% | 0.889 | -2.355 | 0.017 | 434 | 12 |
| 2024-05-16 | 150 | 24.5 | 23.5 | 25.5 | +4.8% | 0.957 | -0.759 | 0.008 | 18,331 | 367 |
| 2024-05-16 | 152.5 | 22.375 | 20.95 | 23.8 | +3.5% | 0.948 | -0.83 | 0.01 | 735 | 38 |
| 2024-05-16 | 155 | 19.9 | 18.5 | 21.3 | +2.4% | 0.866 | -2.229 | 0.02 | 9,976 | 123 |
| 2024-05-16 | 157.5 | 17.75 | 16.7 | 18.8 | +0.3% | 0.987 | -0.161 | 0.003 | 2,397 | 133 |
| 2024-05-16 | 160 | 14.9 | 14.75 | 15.05 | +5.5% | 0.978 | -0.236 | 0.005 | 13,970 | 508 |
| 2024-05-16 | 162.5 | 12 | 11 | 13 | +5.1% | 0.952 | -0.415 | 0.009 | 1,994 | 384 |
| 2024-05-16 | 165 | 9.775 | 9 | 10.55 | +7.6% | 0.98 | -0.144 | 0.004 | 14,106 | 775 |
| 2024-05-16 | 167.5 | 7.1 | 6.5 | 7.7 | +6.5% | 0.975 | -0.136 | 0.005 | 4,316 | 1,434 |
| 2024-05-16 | 170 | 5.075 | 4.95 | 5.2 | +7.5% | 0.874 | -0.478 | 0.019 | 30,993 | 7,326 |
| 2024-05-16 | 172.5 | 2.965 | 2.83 | 3.1 | -2.6% | 0.739 | -0.643 | 0.029 | 15,723 | 33,990 |
| 2024-05-16 | 175 | 1.465 | 1.44 | 1.49 | -20% | 0.491 | -0.796 | 0.036 | 57,948 | 128,625 |
| 2024-05-16 | 177.5 | 0.595 | 0.59 | 0.6 | -39.4% | 0.257 | -0.649 | 0.029 | 20,533 | 74,423 |
| 2024-05-16 | 180 | 0.235 | 0.23 | 0.24 | -53.9% | 0.117 | -0.424 | 0.018 | 59,716 | 89,872 |
| 2024-05-16 | 182.5 | 0.105 | 0.1 | 0.11 | -62.1% | 0.056 | -0.268 | 0.01 | 13,407 | 21,842 |
| 2024-05-16 | 185 | 0.065 | 0.06 | 0.07 | -62.5% | 0.03 | -0.181 | 0.006 | 58,000 | 36,363 |
| 2024-05-16 | 187.5 | 0.045 | 0.04 | 0.05 | -54.6% | 0.023 | -0.164 | 0.005 | 15,720 | 11,466 |
| 2024-05-16 | 190 | 0.035 | 0.03 | 0.04 | -62.5% | 0.013 | -0.113 | 0.003 | 30,494 | 9,212 |
| 2024-05-16 | 192.5 | 0.025 | 0.02 | 0.03 | -66.7% | 0.009 | -0.084 | 0.002 | 13,110 | 3,360 |
| 2024-05-16 | 195 | 0.015 | 0.01 | 0.02 | -80% | 0.005 | -0.048 | 0.001 | 21,768 | 3,779 |
| 2024-05-16 | 197.5 | 0.015 | 0.01 | 0.02 | -66.7% | 0.004 | -0.049 | 0.001 | 10,176 | 1,196 |
| 2024-05-16 | 200 | 0.015 | 0.01 | 0.02 | -75% | 0.004 | -0.05 | 0.001 | 42,242 | 7,363 |
| 2024-05-16 | 202.5 | 0.015 | 0.01 | 0.02 | -50% | 0.004 | -0.051 | 0.001 | 4,412 | 1,370 |
| 2024-05-16 | 205 | 0.005 | 0 | 0.01 | -50% | 0.003 | -0.051 | 0.001 | 12,853 | 857 |
| 2024-05-16 | 207.5 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.052 | 0.001 | 4,196 | 140 |
| 2024-05-16 | 210 | 0.005 | 0 | 0.01 | -50% | 0.003 | -0.052 | 0.001 | 14,584 | 423 |
| 2024-05-16 | 212.5 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.053 | 0.001 | 3,603 | 53 |
| 2024-05-16 | 215 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.053 | 0.001 | 12,202 | 46 |
| 2024-05-16 | 217.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,604 | 0 |
| 2024-05-16 | 220 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.054 | 0.001 | 25,094 | 81 |
| 2024-05-16 | 222.5 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.055 | 0.001 | 1,154 | 19 |
| 2024-05-16 | 225 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.055 | 0.001 | 6,549 | 22 |
| 2024-05-16 | 227.5 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.056 | 0.001 | 1,009 | 1 |
| 2024-05-16 | 230 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.056 | 0.001 | 13,430 | 58 |
| 2024-05-16 | 232.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,142 | 0 |
| 2024-05-16 | 235 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.057 | 0.001 | 7,865 | 30 |
| 2024-05-16 | 237.5 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.057 | 0.001 | 208 | 3 |
| 2024-05-16 | 240 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.057 | 0 | 7,371 | 25 |
| 2024-05-16 | 242.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 868 | 0 |
| 2024-05-16 | 245 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.058 | 0 | 6,179 | 64 |
| 2024-05-16 | 247.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 821 | 0 |
| 2024-05-16 | 250 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.058 | 0 | 19,695 | 53 |
| 2024-05-16 | 255 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.059 | 0 | 14,813 | 1 |
| 2024-05-16 | 260 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 7,718 | 0 |
| 2024-05-16 | 265 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.06 | 0 | 4,187 | 2 |
| 2024-05-16 | 270 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.06 | 0 | 3,552 | 1 |
| 2024-05-16 | 275 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.061 | 0 | 4,008 | 4 |
| 2024-05-16 | 280 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.061 | 0 | 4,320 | 1 |
| 2024-05-16 | 285 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3,463 | 0 |
| 2024-05-16 | 290 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,045 | 0 |
| 2024-05-16 | 295 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,143 | 0 |
| 2024-05-16 | 300 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.062 | 0 | 10,569 | 17 |
| 2024-05-16 | 305 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.063 | 0 | 2,337 | 1 |
| 2024-05-16 | 310 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,367 | 0 |
| 2024-05-16 | 315 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,608 | 0 |
| 2024-05-16 | 320 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3,509 | 0 |
| 2024-05-16 | 325 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3,325 | 0 |
| 2024-05-16 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,636 | 0 |
| 2024-05-16 | 335 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,382 | 0 |
| 2024-05-16 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,998 | 0 |
| 2024-05-16 | 345 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 639 | 0 |
| 2024-05-16 | 350 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,021 | 0 |
| 2024-05-16 | 355 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 690 | 0 |
| 2024-05-16 | 360 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,759 | 0 |
| 2024-05-16 | 365 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,059 | 0 |
| 2024-05-16 | 370 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,684 | 0 |
| 2024-05-16 | 375 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 553 | 0 |
| 2024-05-16 | 380 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,693 | 0 |
| 2024-05-16 | 385 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 852 | 0 |
| 2024-05-16 | 390 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 661 | 0 |
| 2024-05-16 | 395 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,028 | 0 |
| 2024-05-16 | 400 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3,965 | 0 |
| 2024-05-16 | 410 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 530 | 0 |
| 2024-05-16 | 420 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,376 | 0 |
| 2024-05-16 | 430 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.068 | 0 | 578 | 1 |
| 2024-05-16 | 440 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 978 | 0 |
| 2024-05-16 | 450 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,522 | 0 |
| 2024-05-16 | 460 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3,230 | 0 |
| 2024-05-16 | 470 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,628 | 0 |
| 2024-05-16 | 480 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.069 | 0 | 7,953 | 1 |
