| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 116.6 | 32,728 | 27,471 | 29,833 | 26,953 | 128 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 75 | 139.025 | 137.6 | 140.45 | 0% | 0.977 | -3.626 | 0.006 | 6 | 5 |
| 2024-05-16 | 80 | 134.25 | 132.6 | 135.9 | 0% | 0.994 | -0.828 | 0.002 | 0 | 0 |
| 2024-05-16 | 85 | 129.35 | 127.75 | 130.95 | 0% | 0.991 | -1.119 | 0.003 | 0 | 0 |
| 2024-05-16 | 90 | 124.325 | 122.6 | 126.05 | 0% | 0.991 | -1.039 | 0.003 | 1 | 0 |
| 2024-05-16 | 95 | 119.3 | 117.6 | 121 | 0% | 0.991 | -0.959 | 0.003 | 0 | 0 |
| 2024-05-16 | 100 | 114.375 | 112.7 | 116.05 | +1.8% | 0.989 | -1.162 | 0.003 | 3 | 1 |
| 2024-05-16 | 105 | 109.35 | 107.7 | 111 | 0% | 0.989 | -1.083 | 0.003 | 1 | 0 |
| 2024-05-16 | 110 | 104.35 | 102.65 | 106.05 | 0% | 0.988 | -1.073 | 0.003 | 36 | 0 |
| 2024-05-16 | 115 | 99.35 | 97.65 | 101.05 | 0% | 0.987 | -1.062 | 0.004 | 0 | 0 |
| 2024-05-16 | 120 | 94.375 | 92.75 | 96 | 0% | 0.986 | -1.117 | 0.004 | 4 | 0 |
| 2024-05-16 | 125 | 89.35 | 87.65 | 91.05 | 0% | 0.986 | -1.039 | 0.004 | 3 | 0 |
| 2024-05-16 | 130 | 84.5 | 83 | 86 | 0% | 0.98 | -1.398 | 0.005 | 6 | 0 |
| 2024-05-16 | 135 | 79.375 | 77.8 | 80.95 | 0% | 0.983 | -1.076 | 0.005 | 0 | 0 |
| 2024-05-16 | 140 | 74.3 | 72.55 | 76.05 | 0% | 0.985 | -0.868 | 0.004 | 25 | 0 |
| 2024-05-16 | 145 | 69.45 | 67.85 | 71.05 | 0% | 0.937 | -3.758 | 0.014 | 25 | 10 |
| 2024-05-16 | 150 | 64.025 | 62.55 | 65.5 | +4.4% | 0.942 | -3.129 | 0.013 | 37 | 2 |
| 2024-05-16 | 155 | 59.45 | 57.85 | 61.05 | 0% | 0.927 | -3.646 | 0.015 | 41 | 10 |
| 2024-05-16 | 160 | 54.375 | 52.8 | 55.95 | 0% | 0.975 | -0.989 | 0.006 | 121 | 1 |
| 2024-05-16 | 162.5 | 51.95 | 50.3 | 53.6 | 0% | 0.97 | -1.145 | 0.008 | 0 | 0 |
| 2024-05-16 | 165 | 49.4 | 47.7 | 51.1 | +4.2% | 0.972 | -1.023 | 0.007 | 139 | 3 |
| 2024-05-16 | 167.5 | 46.85 | 45.15 | 48.55 | 0% | 0.973 | -0.9 | 0.007 | 0 | 0 |
| 2024-05-16 | 170 | 44.225 | 43 | 45.45 | -3.8% | 0.939 | -2.088 | 0.013 | 1,257 | 37 |
| 2024-05-16 | 172.5 | 42 | 40.4 | 43.6 | 0% | 0.961 | -1.188 | 0.009 | 165 | 0 |
| 2024-05-16 | 175 | 39.45 | 37.85 | 41.05 | -0.7% | 0.97 | -0.842 | 0.008 | 188 | 4 |
| 2024-05-16 | 177.5 | 36.825 | 35.15 | 38.5 | 0% | 0.969 | -0.797 | 0.008 | 44 | 0 |
| 2024-05-16 | 180 | 33.95 | 32.9 | 35 | -6.8% | 0.965 | -0.858 | 0.009 | 355 | 11 |
| 2024-05-16 | 182.5 | 31.925 | 30.35 | 33.5 | 0% | 0.957 | -0.97 | 0.01 | 27 | 0 |
| 2024-05-16 | 185 | 29.275 | 28.4 | 30.15 | -7.5% | 0.955 | -0.923 | 0.011 | 988 | 11 |
| 2024-05-16 | 187.5 | 27 | 25.3 | 28.7 | 0% | 0.944 | -1.063 | 0.013 | 106 | 0 |
| 2024-05-16 | 190 | 24.35 | 23.4 | 25.3 | -9.5% | 0.955 | -0.77 | 0.011 | 1,150 | 82 |
| 2024-05-16 | 192.5 | 21.775 | 20.7 | 22.85 | +11% | 0.96 | -0.606 | 0.01 | 65 | 2 |
| 2024-05-16 | 195 | 19.475 | 17.3 | 21.65 | -10.9% | 0.93 | -0.959 | 0.015 | 1,014 | 19 |
| 2024-05-16 | 197.5 | 17.125 | 14.95 | 19.3 | -1.5% | 0.909 | -1.116 | 0.018 | 612 | 1 |
| 2024-05-16 | 200 | 15.5 | 14.5 | 16.5 | -17.1% | 0.866 | -1.509 | 0.024 | 1,569 | 305 |
| 2024-05-16 | 202.5 | 12.125 | 10.65 | 13.6 | -16.1% | 0.827 | -1.712 | 0.029 | 313 | 11 |
| 2024-05-16 | 205 | 10.7 | 10.35 | 11.05 | -15.5% | 0.768 | -2.065 | 0.034 | 589 | 68 |
| 2024-05-16 | 207.5 | 9.1 | 7.05 | 11.15 | -22% | 0.708 | -2.264 | 0.038 | 584 | 112 |
| 2024-05-16 | 210 | 7.425 | 7.1 | 7.75 | -23.9% | 0.634 | -2.525 | 0.042 | 3,271 | 520 |
| 2024-05-16 | 212.5 | 6.1 | 5.7 | 6.5 | -27.5% | 0.56 | -2.605 | 0.044 | 670 | 283 |
| 2024-05-16 | 215 | 4.775 | 4.55 | 5 | -30.2% | 0.483 | -2.647 | 0.044 | 1,491 | 2,058 |
| 2024-05-16 | 217.5 | 3.9 | 3.5 | 4.3 | -31.3% | 0.411 | -2.634 | 0.043 | 779 | 1,712 |
| 2024-05-16 | 220 | 2.725 | 2.62 | 2.83 | -34.9% | 0.338 | -2.429 | 0.041 | 2,865 | 4,215 |
| 2024-05-16 | 222.5 | 2.115 | 1.86 | 2.37 | -31.6% | 0.276 | -2.257 | 0.037 | 275 | 592 |
| 2024-05-16 | 225 | 1.48 | 1.35 | 1.61 | -44.2% | 0.208 | -1.842 | 0.032 | 1,319 | 3,497 |
| 2024-05-16 | 227.5 | 0.965 | 0.87 | 1.06 | -48.7% | 0.155 | -1.509 | 0.026 | 667 | 1,354 |
| 2024-05-16 | 230 | 0.72 | 0.69 | 0.75 | -48.6% | 0.121 | -1.317 | 0.022 | 2,834 | 3,793 |
| 2024-05-16 | 232.5 | 0.435 | 0.34 | 0.53 | -52.9% | 0.086 | -1.013 | 0.018 | 338 | 637 |
| 2024-05-16 | 235 | 0.285 | 0.2 | 0.37 | -56.8% | 0.06 | -0.766 | 0.013 | 693 | 4,261 |
| 2024-05-16 | 237.5 | 0.255 | 0.2 | 0.31 | -51% | 0.047 | -0.655 | 0.011 | 442 | 3,677 |
| 2024-05-16 | 240 | 0.21 | 0.16 | 0.26 | -47.1% | 0.035 | -0.522 | 0.009 | 1,348 | 1,942 |
| 2024-05-16 | 242.5 | 0.075 | 0 | 0.15 | -50% | 0.029 | -0.462 | 0.007 | 109 | 404 |
| 2024-05-16 | 245 | 0.1 | 0.08 | 0.12 | -25% | 0.023 | -0.395 | 0.006 | 677 | 755 |
| 2024-05-16 | 247.5 | 0.05 | 0 | 0.1 | -50% | 0.014 | -0.261 | 0.004 | 87 | 354 |
| 2024-05-16 | 250 | 0.035 | 0.01 | 0.06 | -57.1% | 0.012 | -0.234 | 0.004 | 1,031 | 1,404 |
| 2024-05-16 | 255 | 1.035 | 0.02 | 2.05 | -50% | 0.006 | -0.135 | 0.002 | 89 | 52 |
| 2024-05-16 | 260 | 0.025 | 0.02 | 0.03 | 0% | 0.004 | -0.098 | 0.001 | 532 | 312 |
| 2024-05-16 | 265 | 0.015 | 0 | 0.03 | -50% | 0.004 | -0.1 | 0.001 | 71 | 21 |
| 2024-05-16 | 270 | 0.025 | 0 | 0.05 | 0% | 0.005 | -0.142 | 0.002 | 118 | 81 |
| 2024-05-16 | 275 | 1.065 | 0 | 2.13 | -75% | 0.002 | -0.057 | 0.001 | 3 | 15 |
| 2024-05-16 | 280 | 1.065 | 0 | 2.13 | 0% | 0.002 | -0.057 | 0.001 | 72 | 23 |
| 2024-05-16 | 285 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 290 | 0.005 | 0 | 0.01 | -50% | 0.002 | -0.059 | 0.001 | 57 | 51 |
| 2024-05-16 | 300 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.06 | 0 | 411 | 20 |
| 2024-05-16 | 310 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 110 | 0 |
