| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 43.71 | 698 | 478 | 39,581 | 44,079 | 90 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 60 | 69.525 | 67.7 | 71.35 | 0% | 0.988 | -0.024 | 0.012 | 12 | 2 |
| 2024-05-16 | 65 | 64.225 | 62.85 | 65.6 | 0% | 0.957 | -0.081 | 0.036 | 3 | 0 |
| 2024-05-16 | 70 | 59.675 | 58 | 61.35 | 0% | 0.982 | -0.03 | 0.017 | 146 | 0 |
| 2024-05-16 | 75 | 54.55 | 52.7 | 56.4 | 0% | 0.989 | -0.019 | 0.011 | 34 | 0 |
| 2024-05-16 | 80 | 49.4 | 48.05 | 50.75 | 0% | 0.94 | -0.081 | 0.047 | 183 | 0 |
| 2024-05-16 | 85 | 44.825 | 43.3 | 46.35 | 0% | 0.972 | -0.035 | 0.025 | 27 | 0 |
| 2024-05-16 | 90 | 39.825 | 38.25 | 41.4 | 0% | 0.97 | -0.033 | 0.026 | 95 | 0 |
| 2024-05-16 | 95 | 34.95 | 33.4 | 36.5 | 0% | 0.959 | -0.039 | 0.034 | 63 | 0 |
| 2024-05-16 | 100 | 30.175 | 29.1 | 31.25 | +4.2% | 0.892 | -0.087 | 0.073 | 330 | 2 |
| 2024-05-16 | 105 | 25 | 24.6 | 25.4 | 0% | 0.946 | -0.038 | 0.043 | 461 | 0 |
| 2024-05-16 | 110 | 20.55 | 20.3 | 20.8 | +5.5% | 0.896 | -0.056 | 0.072 | 942 | 1 |
| 2024-05-16 | 115 | 16.775 | 16.15 | 17.4 | 0% | 0.822 | -0.077 | 0.104 | 840 | 3 |
| 2024-05-16 | 120 | 12.7 | 12.1 | 13.3 | +12.7% | 0.727 | -0.098 | 0.133 | 1,513 | 35 |
| 2024-05-16 | 125 | 9.25 | 9.15 | 9.35 | +13.4% | 0.635 | -0.099 | 0.15 | 2,073 | 36 |
| 2024-05-16 | 130 | 6.575 | 6.5 | 6.65 | +12.4% | 0.519 | -0.103 | 0.159 | 2,315 | 197 |
| 2024-05-16 | 135 | 4.525 | 4.45 | 4.6 | +16.9% | 0.404 | -0.098 | 0.155 | 1,274 | 123 |
| 2024-05-16 | 140 | 3.01 | 2.92 | 3.1 | +14.6% | 0.303 | -0.089 | 0.14 | 12,332 | 140 |
| 2024-05-16 | 145 | 1.94 | 1.87 | 2.01 | +10.3% | 0.214 | -0.073 | 0.117 | 1,247 | 25 |
| 2024-05-16 | 150 | 1.285 | 1.19 | 1.38 | +23.2% | 0.155 | -0.061 | 0.095 | 3,240 | 78 |
| 2024-05-16 | 155 | 0.8 | 0.73 | 0.87 | +7.9% | 0.104 | -0.046 | 0.072 | 1,148 | 27 |
| 2024-05-16 | 160 | 0.5 | 0.45 | 0.55 | +10.2% | 0.072 | -0.036 | 0.055 | 765 | 10 |
| 2024-05-16 | 165 | 0.335 | 0.3 | 0.37 | 0% | 0.048 | -0.026 | 0.04 | 588 | 0 |
| 2024-05-16 | 170 | 0.43 | 0.11 | 0.75 | +70.8% | 0.051 | -0.031 | 0.042 | 1,531 | 1 |
| 2024-05-16 | 175 | 0.29 | 0.08 | 0.5 | 0% | 0.035 | -0.023 | 0.031 | 814 | 1 |
| 2024-05-16 | 180 | 0.125 | 0.1 | 0.15 | 0% | 0.019 | -0.013 | 0.019 | 1,234 | 15 |
| 2024-05-16 | 185 | 0.4 | 0.05 | 0.75 | 0% | 0.042 | -0.033 | 0.036 | 592 | 0 |
| 2024-05-16 | 190 | 0.12 | 0.05 | 0.19 | 0% | 0.014 | -0.011 | 0.014 | 769 | 1 |
| 2024-05-16 | 195 | 0.395 | 0.04 | 0.75 | 0% | 0.038 | -0.034 | 0.033 | 318 | 0 |
| 2024-05-16 | 200 | 0.425 | 0.05 | 0.8 | 0% | 0.039 | -0.036 | 0.034 | 1,373 | 0 |
| 2024-05-16 | 210 | 0.425 | 0.05 | 0.8 | 0% | 0.036 | -0.037 | 0.032 | 318 | 0 |
| 2024-05-16 | 220 | 0.19 | 0.03 | 0.35 | 0% | 0.018 | -0.02 | 0.018 | 228 | 0 |
| 2024-05-16 | 230 | 0.66 | 0.01 | 1.31 | 0% | 0.005 | -0.006 | 0.006 | 142 | 1 |
| 2024-05-16 | 240 | 0.335 | 0.01 | 0.66 | 0% | 0.026 | -0.033 | 0.024 | 241 | 0 |
| 2024-05-16 | 250 | 0.115 | 0.02 | 0.21 | 0% | 0.011 | -0.014 | 0.011 | 283 | 0 |
| 2024-05-16 | 260 | 0.065 | 0.01 | 0.12 | 0% | 0.006 | -0.009 | 0.007 | 325 | 0 |
| 2024-05-16 | 270 | 0.65 | 0 | 1.3 | 0% | 0 | 0 | 0 | 247 | 0 |
| 2024-05-16 | 280 | 0.45 | 0 | 0.9 | 0% | 0 | 0 | 0 | 165 | 0 |
| 2024-05-16 | 290 | 0.38 | 0.01 | 0.75 | 0% | 0.024 | -0.039 | 0.022 | 131 | 0 |
| 2024-05-16 | 300 | 0.18 | 0.01 | 0.35 | 0% | 0.013 | -0.021 | 0.013 | 928 | 0 |
| 2024-05-16 | 310 | 0.38 | 0.01 | 0.75 | 0% | 0.023 | -0.04 | 0.021 | 176 | 0 |
| 2024-05-16 | 320 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-16 | 330 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 74 | 0 |
| 2024-05-16 | 340 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 350 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 360 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 36 | 0 |
