| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 59.08 | 73 | 293 | 29,455 | 47,978 | 118 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 60 | 71.2 | 69.6 | 72.8 | 0% | 0.961 | -0.013 | 0.074 | 61 | 0 |
| 2024-05-16 | 65 | 66.65 | 65.15 | 68.15 | 0% | 0.952 | -0.015 | 0.091 | 7 | 0 |
| 2024-05-16 | 70 | 62.225 | 61.1 | 63.35 | 0% | 0.939 | -0.018 | 0.113 | 28 | 0 |
| 2024-05-16 | 75 | 57.55 | 57 | 58.1 | 0% | 0.931 | -0.019 | 0.127 | 65 | 0 |
| 2024-05-16 | 80 | 53.3 | 52.75 | 53.85 | 0% | 0.914 | -0.022 | 0.154 | 59 | 0 |
| 2024-05-16 | 85 | 49.175 | 48.6 | 49.75 | 0% | 0.893 | -0.025 | 0.183 | 37 | 2 |
| 2024-05-16 | 90 | 45.95 | 44.95 | 46.95 | 0% | 0.86 | -0.031 | 0.226 | 30 | 0 |
| 2024-05-16 | 95 | 41.3 | 40.45 | 42.15 | 0% | 0.844 | -0.031 | 0.244 | 22 | 1 |
| 2024-05-16 | 100 | 37.675 | 36.8 | 38.55 | 0% | 0.814 | -0.034 | 0.275 | 235 | 0 |
| 2024-05-16 | 105 | 34.05 | 33.35 | 34.75 | 0% | 0.783 | -0.036 | 0.303 | 38 | 0 |
| 2024-05-16 | 110 | 31.625 | 30.9 | 32.35 | 0% | 0.743 | -0.04 | 0.334 | 102 | 0 |
| 2024-05-16 | 115 | 28.525 | 28.05 | 29 | 0% | 0.708 | -0.041 | 0.357 | 217 | 0 |
| 2024-05-16 | 120 | 25.225 | 24.35 | 26.1 | 0% | 0.671 | -0.042 | 0.377 | 293 | 0 |
| 2024-05-16 | 125 | 22.925 | 22.7 | 23.15 | -2% | 0.632 | -0.044 | 0.394 | 150 | 12 |
| 2024-05-16 | 130 | 20.85 | 20.05 | 21.65 | +2.9% | 0.592 | -0.044 | 0.406 | 402 | 4 |
| 2024-05-16 | 135 | 18.125 | 17.45 | 18.8 | 0% | 0.553 | -0.044 | 0.414 | 182 | 0 |
| 2024-05-16 | 140 | 16.5 | 15.45 | 17.55 | 0% | 0.516 | -0.045 | 0.418 | 249 | 0 |
| 2024-05-16 | 145 | 14.85 | 14.6 | 15.1 | +7.3% | 0.48 | -0.045 | 0.418 | 809 | 3 |
| 2024-05-16 | 150 | 12.875 | 12.35 | 13.4 | +7.5% | 0.44 | -0.043 | 0.415 | 800 | 4 |
| 2024-05-16 | 155 | 10.9 | 9.9 | 11.9 | 0% | 0.403 | -0.042 | 0.407 | 666 | 1 |
| 2024-05-16 | 160 | 10.5 | 10.35 | 10.65 | +7.7% | 0.377 | -0.042 | 0.4 | 608 | 5 |
| 2024-05-16 | 165 | 9.325 | 9.2 | 9.45 | +3.9% | 0.346 | -0.04 | 0.388 | 5,551 | 4 |
| 2024-05-16 | 170 | 8.4 | 7.6 | 9.2 | 0% | 0.319 | -0.039 | 0.376 | 2,225 | 0 |
| 2024-05-16 | 175 | 7.4 | 7.25 | 7.55 | 0% | 0.291 | -0.037 | 0.361 | 774 | 0 |
| 2024-05-16 | 180 | 6.2 | 5.65 | 6.75 | +6.4% | 0.267 | -0.036 | 0.347 | 612 | 23 |
| 2024-05-16 | 185 | 5.95 | 5.05 | 6.85 | +8.1% | 0.246 | -0.034 | 0.332 | 741 | 1 |
| 2024-05-16 | 190 | 5.2 | 5.05 | 5.35 | 0% | 0.221 | -0.032 | 0.313 | 531 | 0 |
| 2024-05-16 | 195 | 4.625 | 4.5 | 4.75 | 0% | 0.201 | -0.03 | 0.296 | 465 | 0 |
| 2024-05-16 | 200 | 4.1 | 3.95 | 4.25 | +7.9% | 0.182 | -0.028 | 0.279 | 3,611 | 1 |
| 2024-05-16 | 210 | 3.275 | 3.15 | 3.4 | 0% | 0.151 | -0.025 | 0.248 | 447 | 0 |
| 2024-05-16 | 220 | 2.685 | 2.51 | 2.86 | 0% | 0.128 | -0.023 | 0.221 | 285 | 2 |
| 2024-05-16 | 230 | 2.09 | 2.02 | 2.16 | 0% | 0.104 | -0.019 | 0.19 | 1,215 | 0 |
| 2024-05-16 | 240 | 1.71 | 1.61 | 1.81 | 0% | 0.087 | -0.017 | 0.167 | 358 | 0 |
| 2024-05-16 | 250 | 1.39 | 1.27 | 1.51 | 0% | 0.073 | -0.015 | 0.146 | 877 | 0 |
| 2024-05-16 | 260 | 1.145 | 1.05 | 1.24 | 0% | 0.061 | -0.013 | 0.127 | 300 | 0 |
| 2024-05-16 | 270 | 0.93 | 0.8 | 1.06 | 0% | 0.051 | -0.011 | 0.11 | 103 | 0 |
| 2024-05-16 | 280 | 0.74 | 0.38 | 1.1 | 0% | 0.042 | -0.01 | 0.094 | 187 | 0 |
| 2024-05-16 | 290 | 0.665 | 0.3 | 1.03 | 0% | 0.037 | -0.009 | 0.086 | 225 | 0 |
| 2024-05-16 | 300 | 0.41 | 0.25 | 0.57 | -16.7% | 0.029 | -0.007 | 0.07 | 919 | 10 |
| 2024-05-16 | 310 | 0.555 | 0.3 | 0.81 | 0% | 0.031 | -0.008 | 0.074 | 303 | 0 |
| 2024-05-16 | 320 | 0.46 | 0.17 | 0.75 | 0% | 0.026 | -0.007 | 0.064 | 130 | 0 |
| 2024-05-16 | 330 | 0.28 | 0.14 | 0.42 | 0% | 0.017 | -0.005 | 0.045 | 170 | 0 |
| 2024-05-16 | 340 | 0.435 | 0.12 | 0.75 | 0% | 0.024 | -0.007 | 0.06 | 1,004 | 0 |
| 2024-05-16 | 350 | 0.455 | 0.1 | 0.81 | 0% | 0.024 | -0.007 | 0.06 | 1,968 | 0 |
| 2024-05-16 | 360 | 0.42 | 0.09 | 0.75 | 0% | 0.022 | -0.007 | 0.056 | 125 | 0 |
| 2024-05-16 | 370 | 0.41 | 0.07 | 0.75 | 0% | 0.022 | -0.007 | 0.055 | 50 | 0 |
| 2024-05-16 | 380 | 0.355 | 0.06 | 0.65 | 0% | 0.019 | -0.006 | 0.049 | 449 | 0 |
| 2024-05-16 | 390 | 0.56 | 0.05 | 1.07 | 0% | 0.027 | -0.008 | 0.066 | 113 | 0 |
| 2024-05-16 | 400 | 0.265 | 0.03 | 0.5 | 0% | 0.015 | -0.005 | 0.039 | 61 | 0 |
| 2024-05-16 | 410 | 0.395 | 0.04 | 0.75 | 0% | 0.02 | -0.006 | 0.051 | 30 | 0 |
| 2024-05-16 | 420 | 0.18 | 0.01 | 0.35 | 0% | 0.01 | -0.003 | 0.029 | 46 | 0 |
| 2024-05-16 | 430 | 0.515 | 0.03 | 1 | 0% | 0.024 | -0.008 | 0.059 | 5 | 0 |
| 2024-05-16 | 440 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-16 | 450 | 0.38 | 0.01 | 0.75 | 0% | 0.018 | -0.006 | 0.047 | 24 | 0 |
| 2024-05-16 | 460 | 0.51 | 0.02 | 1 | 0% | 0.023 | -0.008 | 0.057 | 156 | 0 |
| 2024-05-16 | 470 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-16 | 480 | 0.505 | 0.01 | 1 | 0% | 0.022 | -0.008 | 0.056 | 17 | 0 |
| 2024-05-16 | 490 | 0.505 | 0.01 | 1 | 0% | 0.022 | -0.008 | 0.056 | 148 | 0 |
| 2024-05-16 | 500 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 137 | 0 |
