| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 67.83 | 1,409 | 1,255 | 15,260 | 35,349 | 138 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 60 | 69.3 | 67.45 | 71.15 | 0% | 0.993 | -0.418 | 0.001 | 0 | 0 |
| 2024-05-16 | 65 | 64.25 | 62.4 | 66.1 | 0% | 0.996 | -0.244 | 0.001 | 0 | 0 |
| 2024-05-16 | 70 | 59.4 | 57.7 | 61.1 | 0% | 0.986 | -0.689 | 0.002 | 0 | 0 |
| 2024-05-16 | 75 | 54.425 | 52.75 | 56.1 | 0% | 0.984 | -0.74 | 0.003 | 0 | 0 |
| 2024-05-16 | 80 | 49.325 | 47.55 | 51.1 | 0% | 0.988 | -0.461 | 0.002 | 0 | 0 |
| 2024-05-16 | 85 | 44.475 | 42.8 | 46.15 | 0% | 0.976 | -0.824 | 0.004 | 0 | 0 |
| 2024-05-16 | 90 | 39.4 | 37.65 | 41.15 | 0% | 0.979 | -0.63 | 0.003 | 21 | 0 |
| 2024-05-16 | 95 | 34.65 | 33.15 | 36.15 | 0% | 0.958 | -1.123 | 0.006 | 24 | 0 |
| 2024-05-16 | 100 | 29.475 | 27.8 | 31.15 | 0% | 0.965 | -0.749 | 0.005 | 258 | 0 |
| 2024-05-16 | 101 | 28.325 | 26.5 | 30.15 | 0% | 0.98 | -0.408 | 0.003 | 0 | 0 |
| 2024-05-16 | 102 | 27.5 | 25.85 | 29.15 | 0% | 0.961 | -0.786 | 0.006 | 1 | 0 |
| 2024-05-16 | 103 | 26.1 | 24.8 | 27.4 | 0% | 0.903 | -2.122 | 0.011 | 16 | 0 |
| 2024-05-16 | 104 | 25.5 | 23.85 | 27.15 | 0% | 0.958 | -0.771 | 0.006 | 9 | 0 |
| 2024-05-16 | 105 | 24.225 | 23.45 | 25 | 0% | 0.993 | -0.114 | 0.001 | 20 | 0 |
| 2024-05-16 | 106 | 23.125 | 21.6 | 24.65 | 0% | 0.883 | -2.336 | 0.013 | 2 | 0 |
| 2024-05-16 | 107 | 22.375 | 21.5 | 23.25 | 0% | 0.968 | -0.5 | 0.005 | 32 | 0 |
| 2024-05-16 | 108 | 21.15 | 19.85 | 22.45 | 0% | 0.885 | -2.052 | 0.013 | 11 | 0 |
| 2024-05-16 | 109 | 19.8 | 18.65 | 20.95 | 0% | 0.911 | -1.415 | 0.011 | 30 | 0 |
| 2024-05-16 | 110 | 19.125 | 18.55 | 19.7 | 0% | 0.967 | -0.451 | 0.005 | 361 | 4 |
| 2024-05-16 | 111 | 18.15 | 17.15 | 19.15 | 0% | 0.89 | -1.62 | 0.013 | 27 | 0 |
| 2024-05-16 | 112 | 16.825 | 15.4 | 18.25 | 0% | 0.879 | -1.708 | 0.013 | 13 | 0 |
| 2024-05-16 | 113 | 15.975 | 15.2 | 16.75 | 0% | 0.914 | -1.067 | 0.011 | 211 | 0 |
| 2024-05-16 | 114 | 14.95 | 14.15 | 15.75 | 0% | 0.91 | -1.048 | 0.011 | 32 | 0 |
| 2024-05-16 | 115 | 14.125 | 13.5 | 14.75 | +21.9% | 0.905 | -1.028 | 0.011 | 734 | 8 |
| 2024-05-16 | 116 | 12.975 | 12.25 | 13.7 | 0% | 0.906 | -0.941 | 0.011 | 42 | 0 |
| 2024-05-16 | 117 | 12.25 | 11.4 | 13.1 | 0% | 0.98 | -0.168 | 0.003 | 53 | 0 |
| 2024-05-16 | 118 | 11.35 | 10.55 | 12.15 | 0% | 0.952 | -0.378 | 0.007 | 60 | 0 |
| 2024-05-16 | 119 | 9.675 | 8.65 | 10.7 | 0% | 0.889 | -0.873 | 0.013 | 74 | 0 |
| 2024-05-16 | 120 | 9.275 | 8.8 | 9.75 | +21.7% | 0.966 | -0.215 | 0.005 | 1,015 | 16 |
| 2024-05-16 | 121 | 8.65 | 7.7 | 9.6 | +22.6% | 0.789 | -1.65 | 0.019 | 98 | 4 |
| 2024-05-16 | 122 | 7.625 | 6.75 | 8.5 | 0% | 0.874 | -0.704 | 0.014 | 63 | 0 |
| 2024-05-16 | 123 | 6.3 | 5.75 | 6.85 | -33.7% | 0.944 | -0.243 | 0.007 | 75 | 5 |
| 2024-05-16 | 124 | 5.35 | 4.9 | 5.8 | 0% | 0.918 | -0.31 | 0.01 | 130 | 0 |
| 2024-05-16 | 125 | 4.475 | 4.25 | 4.7 | +59.9% | 0.865 | -0.444 | 0.015 | 1,151 | 20 |
| 2024-05-16 | 126 | 3.75 | 3.35 | 4.15 | +45.5% | 0.781 | -0.652 | 0.02 | 58 | 6 |
| 2024-05-16 | 127 | 2.695 | 2.59 | 2.8 | +53.5% | 0.753 | -0.54 | 0.021 | 165 | 59 |
| 2024-05-16 | 128 | 1.97 | 1.9 | 2.04 | +28.3% | 0.653 | -0.602 | 0.025 | 217 | 135 |
| 2024-05-16 | 129 | 1.39 | 1.34 | 1.44 | +8.7% | 0.53 | -0.653 | 0.027 | 237 | 170 |
| 2024-05-16 | 130 | 0.93 | 0.89 | 0.97 | +22.3% | 0.408 | -0.64 | 0.026 | 1,314 | 381 |
| 2024-05-16 | 131 | 0.6 | 0.57 | 0.63 | +37.8% | 0.296 | -0.574 | 0.023 | 348 | 174 |
| 2024-05-16 | 132 | 0.375 | 0.33 | 0.42 | -32.7% | 0.198 | -0.456 | 0.019 | 310 | 59 |
| 2024-05-16 | 133 | 0.25 | 0.2 | 0.3 | -30.6% | 0.143 | -0.398 | 0.015 | 323 | 64 |
| 2024-05-16 | 134 | 0.15 | 0.12 | 0.18 | -20% | 0.093 | -0.297 | 0.011 | 222 | 65 |
| 2024-05-16 | 135 | 0.115 | 0.09 | 0.14 | 0% | 0.069 | -0.258 | 0.009 | 1,132 | 79 |
| 2024-05-16 | 136 | 0.09 | 0.06 | 0.12 | -16.7% | 0.057 | -0.242 | 0.008 | 304 | 10 |
| 2024-05-16 | 137 | 0.105 | 0.04 | 0.17 | -30% | 0.041 | -0.191 | 0.006 | 160 | 7 |
| 2024-05-16 | 138 | 0.075 | 0.02 | 0.13 | -12.5% | 0.038 | -0.197 | 0.005 | 345 | 3 |
| 2024-05-16 | 139 | 0.075 | 0.02 | 0.13 | -37.5% | 0.027 | -0.155 | 0.004 | 214 | 12 |
| 2024-05-16 | 140 | 0.06 | 0.02 | 0.1 | +40% | 0.033 | -0.206 | 0.005 | 1,205 | 31 |
| 2024-05-16 | 141 | 0.025 | 0.01 | 0.04 | -40% | 0.016 | -0.108 | 0.003 | 205 | 5 |
| 2024-05-16 | 142 | 0.11 | 0.02 | 0.2 | -60% | 0.011 | -0.079 | 0.002 | 112 | 2 |
| 2024-05-16 | 143 | 0.055 | 0.02 | 0.09 | -50% | 0.011 | -0.08 | 0.002 | 635 | 3 |
| 2024-05-16 | 144 | 0.375 | 0 | 0.75 | +150% | 0.02 | -0.169 | 0.003 | 206 | 10 |
| 2024-05-16 | 145 | 0.03 | 0.01 | 0.05 | -75% | 0.006 | -0.046 | 0.001 | 614 | 36 |
| 2024-05-16 | 146 | 0.315 | 0 | 0.63 | -78.3% | 0.019 | -0.174 | 0.003 | 14 | 2 |
| 2024-05-16 | 147 | 0.115 | 0.01 | 0.22 | 0% | 0.034 | -0.338 | 0.005 | 47 | 0 |
| 2024-05-16 | 148 | 0.38 | 0 | 0.76 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-16 | 149 | 0.48 | 0.01 | 0.95 | 0% | 0.084 | -1.016 | 0.01 | 582 | 0 |
| 2024-05-16 | 150 | 0.04 | 0 | 0.08 | +50% | 0.025 | -0.289 | 0.004 | 558 | 9 |
| 2024-05-16 | 152.5 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 155 | 0.005 | 0 | 0.01 | -66.7% | 0.004 | -0.05 | 0.001 | 129 | 5 |
| 2024-05-16 | 160 | 0.075 | 0 | 0.15 | -73.7% | 0.012 | -0.195 | 0.002 | 432 | 25 |
| 2024-05-16 | 165 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 97 | 0 |
| 2024-05-16 | 170 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 69 | 0 |
| 2024-05-16 | 175 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 84 | 0 |
| 2024-05-16 | 180 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 268 | 0 |
| 2024-05-16 | 185 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-16 | 190 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-16 | 195 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 40 | 0 |
