| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 66.8 | 335 | 1,239 | 12,957 | 11,927 | 170 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 55 | 41.8 | 40.1 | 43.5 | 0% | 0.931 | -2.965 | 0.007 | 2 | 0 |
| 2024-05-16 | 60 | 37.1 | 35.4 | 38.8 | 0% | 0.978 | -0.667 | 0.003 | 0 | 0 |
| 2024-05-16 | 65 | 32.1 | 30.4 | 33.8 | 0% | 0.974 | -0.645 | 0.003 | 0 | 0 |
| 2024-05-16 | 67 | 30.05 | 28.4 | 31.7 | 0% | 0.977 | -0.523 | 0.003 | 0 | 0 |
| 2024-05-16 | 68 | 29.1 | 27.3 | 30.9 | 0% | 0.972 | -0.631 | 0.003 | 0 | 0 |
| 2024-05-16 | 69 | 27.85 | 26.1 | 29.6 | 0% | 0.895 | -2.766 | 0.009 | 0 | 0 |
| 2024-05-16 | 70 | 27 | 25.1 | 28.9 | 0% | 0.981 | -0.392 | 0.002 | 1 | 0 |
| 2024-05-16 | 71 | 26.05 | 24.3 | 27.8 | 0% | 0.974 | -0.506 | 0.003 | 0 | 0 |
| 2024-05-16 | 72 | 24.85 | 23.9 | 25.8 | 0% | 0.919 | -1.731 | 0.008 | 0 | 0 |
| 2024-05-16 | 73 | 24.2 | 23.6 | 24.8 | 0% | 0.957 | -0.798 | 0.005 | 0 | 0 |
| 2024-05-16 | 74 | 22.95 | 21.8 | 24.1 | 0% | 0.985 | -0.25 | 0.002 | 0 | 0 |
| 2024-05-16 | 75 | 22.55 | 21.6 | 23.5 | 0% | 0.925 | -1.333 | 0.007 | 6 | 0 |
| 2024-05-16 | 76 | 21.5 | 20.6 | 22.4 | 0% | 0.926 | -1.246 | 0.007 | 0 | 0 |
| 2024-05-16 | 77 | 19.8 | 18 | 21.6 | 0% | 0.865 | -2.501 | 0.011 | 0 | 0 |
| 2024-05-16 | 78 | 19.15 | 17.8 | 20.5 | 0% | 0.953 | -0.664 | 0.005 | 0 | 0 |
| 2024-05-16 | 79 | 18.2 | 17.6 | 18.8 | 0% | 0.945 | -0.741 | 0.006 | 0 | 0 |
| 2024-05-16 | 80 | 17.15 | 16.6 | 17.7 | 0% | 0.948 | -0.645 | 0.005 | 10 | 0 |
| 2024-05-16 | 81 | 16.25 | 15.6 | 16.9 | 0% | 0.934 | -0.799 | 0.006 | 0 | 0 |
| 2024-05-16 | 82 | 15.2 | 14.6 | 15.8 | 0% | 0.936 | -0.707 | 0.006 | 0 | 0 |
| 2024-05-16 | 83 | 13.8 | 12.5 | 15.1 | 0% | 0.856 | -1.772 | 0.011 | 0 | 0 |
| 2024-05-16 | 84 | 13 | 12.6 | 13.4 | 0% | 0.964 | -0.331 | 0.004 | 0 | 0 |
| 2024-05-16 | 85 | 11.9 | 11.6 | 12.2 | 0% | 0.991 | -0.083 | 0.001 | 5 | 0 |
| 2024-05-16 | 86 | 11.65 | 10.6 | 12.7 | 0% | 0.867 | -1.2 | 0.011 | 0 | 0 |
| 2024-05-16 | 87 | 9.8 | 8.8 | 10.8 | 0% | 0.846 | -1.316 | 0.012 | 1 | 0 |
| 2024-05-16 | 88 | 9.05 | 8.6 | 9.5 | 0% | 0.939 | -0.391 | 0.006 | 0 | 0 |
| 2024-05-16 | 89 | 8.15 | 7.6 | 8.7 | 0% | 0.911 | -0.526 | 0.008 | 4 | 0 |
| 2024-05-16 | 90 | 7.75 | 6.6 | 8.9 | +10.3% | 0.816 | -1.131 | 0.013 | 55 | 1 |
| 2024-05-16 | 91 | 5.45 | 4.1 | 6.8 | +25.2% | 0.932 | -0.289 | 0.007 | 123 | 2 |
| 2024-05-16 | 92 | 5.25 | 4.6 | 5.9 | +13.8% | 0.856 | -0.569 | 0.011 | 159 | 3 |
| 2024-05-16 | 92.5 | 4.7 | 4.2 | 5.2 | 0% | 0.858 | -0.499 | 0.011 | 97 | 0 |
| 2024-05-16 | 93 | 4.1 | 3.7 | 4.5 | +16.4% | 0.876 | -0.373 | 0.01 | 368 | 6 |
| 2024-05-16 | 94 | 2.9 | 1.7 | 4.1 | +52.8% | 0.908 | -0.199 | 0.008 | 215 | 27 |
| 2024-05-16 | 95 | 2.425 | 1.75 | 3.1 | +44% | 0.655 | -0.965 | 0.018 | 485 | 32 |
| 2024-05-16 | 96 | 1.225 | 0.95 | 1.5 | -16.9% | 0.697 | -0.32 | 0.018 | 353 | 120 |
| 2024-05-16 | 97 | 0.425 | 0.35 | 0.5 | +42.9% | 0.47 | -0.288 | 0.02 | 86 | 19 |
| 2024-05-16 | 97.5 | 0.25 | 0.2 | 0.3 | +15.4% | 0.331 | -0.26 | 0.018 | 67 | 62 |
| 2024-05-16 | 98 | 0.175 | 0.1 | 0.25 | 0% | 0.218 | -0.214 | 0.015 | 29 | 0 |
| 2024-05-16 | 99 | 0.1 | 0.05 | 0.15 | 0% | 0.118 | -0.177 | 0.01 | 129 | 0 |
| 2024-05-16 | 100 | 0.025 | 0 | 0.05 | -46.2% | 0.075 | -0.152 | 0.007 | 145 | 30 |
| 2024-05-16 | 101 | 0.05 | 0 | 0.1 | -50% | 0.05 | -0.127 | 0.005 | 1,092 | 2 |
| 2024-05-16 | 102 | 0.025 | 0 | 0.05 | 0% | 0.043 | -0.134 | 0.005 | 257 | 21 |
| 2024-05-16 | 103 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 197 | 0 |
| 2024-05-16 | 104 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 82 | 0 |
| 2024-05-16 | 105 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 1,047 | 0 |
| 2024-05-16 | 106 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 113 | 0 |
| 2024-05-16 | 107 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 215 | 0 |
| 2024-05-16 | 108 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 122 | 0 |
| 2024-05-16 | 109 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-16 | 110 | 0.05 | 0 | 0.1 | +100% | 0.038 | -0.284 | 0.004 | 827 | 8 |
| 2024-05-16 | 111 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-16 | 112 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 68 | 0 |
| 2024-05-16 | 113 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-05-16 | 114 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-16 | 115 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1,194 | 0 |
| 2024-05-16 | 116 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 76 | 0 |
| 2024-05-16 | 117 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 118 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 119 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 120 | 0.025 | 0 | 0.05 | +200% | 0.01 | -0.122 | 0.001 | 1,659 | 1 |
| 2024-05-16 | 121 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 122 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 123 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 124 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 125 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 555 | 0 |
| 2024-05-16 | 126 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 127 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 128 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 129 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 130 | 0.025 | 0 | 0.05 | 0% | 0.012 | -0.198 | 0.002 | 1,702 | 1 |
| 2024-05-16 | 131 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 132 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 133 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 134 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 135 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 706 | 0 |
| 2024-05-16 | 136 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 137 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 140 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 449 | 0 |
| 2024-05-16 | 145 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 47 | 0 |
| 2024-05-16 | 150 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 61 | 0 |
| 2024-05-16 | 155 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-16 | 160 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-16 | 165 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 170 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 175 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 180 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1 | 0 |
