| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.92 | 159,001 | 75,222 | 501,411 | 305,762 | 104 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 75 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 5,953 | 0 |
| 2024-05-16 | 80 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1,073 | 0 |
| 2024-05-16 | 85 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1,482 | 0 |
| 2024-05-16 | 90 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 757 | 0 |
| 2024-05-16 | 95 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 2,620 | 0 |
| 2024-05-16 | 100 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 5,611 | 0 |
| 2024-05-16 | 105 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 6,072 | 0 |
| 2024-05-16 | 110 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 16,501 | 0 |
| 2024-05-16 | 115 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 6,762 | 0 |
| 2024-05-16 | 120 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3,157 | 0 |
| 2024-05-16 | 125 | 0.02 | 0 | 0.04 | 0% | -0.001 | -0.056 | 0 | 1,215 | 1 |
| 2024-05-16 | 130 | 0.005 | 0 | 0.01 | 0% | -0.002 | -0.056 | 0 | 7,605 | 1 |
| 2024-05-16 | 135 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 6,740 | 0 |
| 2024-05-16 | 140 | 0.005 | 0 | 0.01 | -50% | -0.002 | -0.054 | 0.001 | 5,545 | 47 |
| 2024-05-16 | 145 | 0.04 | 0 | 0.08 | 0% | -0.002 | -0.053 | 0.001 | 7,309 | 6 |
| 2024-05-16 | 150 | 0.005 | 0 | 0.01 | 0% | -0.003 | -0.052 | 0.001 | 13,053 | 23 |
| 2024-05-16 | 152.5 | 0.01 | 0 | 0.02 | 0% | -0.003 | -0.051 | 0.001 | 1,974 | 7 |
| 2024-05-16 | 155 | 0.005 | 0 | 0.01 | 0% | -0.003 | -0.051 | 0.001 | 18,009 | 117 |
| 2024-05-16 | 157.5 | 0.01 | 0 | 0.02 | 0% | -0.003 | -0.05 | 0.001 | 5,042 | 100 |
| 2024-05-16 | 160 | 0.005 | 0 | 0.01 | -50% | -0.003 | -0.049 | 0.001 | 23,760 | 99 |
| 2024-05-16 | 162.5 | 0.01 | 0 | 0.02 | -50% | -0.004 | -0.048 | 0.001 | 2,681 | 17 |
| 2024-05-16 | 165 | 0.005 | 0 | 0.01 | -50% | -0.004 | -0.047 | 0.001 | 14,013 | 235 |
| 2024-05-16 | 167.5 | 0.005 | 0 | 0.01 | -66.7% | -0.005 | -0.046 | 0.001 | 2,765 | 453 |
| 2024-05-16 | 170 | 0.015 | 0.01 | 0.02 | -33.3% | -0.01 | -0.079 | 0.003 | 19,181 | 434 |
| 2024-05-16 | 172.5 | 0.025 | 0.02 | 0.03 | -40% | -0.016 | -0.106 | 0.004 | 4,643 | 497 |
| 2024-05-16 | 175 | 0.035 | 0.03 | 0.04 | -33.3% | -0.024 | -0.126 | 0.005 | 17,787 | 707 |
| 2024-05-16 | 177.5 | 0.07 | 0.06 | 0.08 | -40% | -0.041 | -0.159 | 0.008 | 12,047 | 5,409 |
| 2024-05-16 | 180 | 0.17 | 0.16 | 0.18 | -10% | -0.117 | -0.308 | 0.019 | 27,401 | 15,683 |
| 2024-05-16 | 182.5 | 0.59 | 0.57 | 0.61 | +24.5% | -0.334 | -0.498 | 0.035 | 19,219 | 17,897 |
| 2024-05-16 | 185 | 1.83 | 1.76 | 1.9 | +56.3% | -0.694 | -0.452 | 0.034 | 26,879 | 26,710 |
| 2024-05-16 | 187.5 | 3.95 | 3.85 | 4.05 | +62.9% | -0.902 | -0.243 | 0.017 | 8,176 | 4,113 |
| 2024-05-16 | 190 | 6.35 | 6.15 | 6.55 | +39.7% | -0.908 | -0.372 | 0.016 | 8,374 | 1,966 |
| 2024-05-16 | 192.5 | 8.875 | 8.7 | 9.05 | +23.5% | -0.991 | -0.038 | 0.002 | 1,230 | 171 |
| 2024-05-16 | 195 | 11.375 | 11.2 | 11.55 | +24.3% | -0.936 | -0.438 | 0.012 | 1,065 | 494 |
| 2024-05-16 | 197.5 | 13.85 | 13.65 | 14.05 | -8.5% | -0.944 | -0.461 | 0.011 | 15 | 2 |
| 2024-05-16 | 200 | 16.375 | 16.2 | 16.55 | -5.3% | -0.995 | -0.039 | 0.001 | 15 | 12 |
| 2024-05-16 | 202.5 | 18.85 | 18.65 | 19.05 | -5.2% | -0.954 | -0.498 | 0.009 | 0 | 4 |
| 2024-05-16 | 205 | 21.375 | 21.2 | 21.55 | 0% | -0.996 | -0.041 | 0.001 | 6 | 4 |
| 2024-05-16 | 207.5 | 23.875 | 23.7 | 24.05 | +9% | -0.996 | -0.042 | 0.001 | 5 | 6 |
| 2024-05-16 | 210 | 26.275 | 26 | 26.55 | 0% | -0.963 | -0.54 | 0.008 | 16 | 0 |
| 2024-05-16 | 212.5 | 28.775 | 28.5 | 29.05 | 0% | -0.965 | -0.551 | 0.007 | 0 | 0 |
| 2024-05-16 | 215 | 31.275 | 31 | 31.55 | 0% | -0.967 | -0.562 | 0.007 | 4 | 0 |
| 2024-05-16 | 220 | 36.25 | 36 | 36.5 | 0% | -0.976 | -0.458 | 0.005 | 0 | 1 |
| 2024-05-16 | 225 | 41.275 | 41 | 41.55 | 0% | -0.972 | -0.599 | 0.006 | 0 | 4 |
| 2024-05-16 | 230 | 46.25 | 46 | 46.5 | 0% | -0.979 | -0.483 | 0.005 | 0 | 2 |
| 2024-05-16 | 235 | 51.275 | 51 | 51.55 | 0% | -0.976 | -0.629 | 0.005 | 0 | 0 |
| 2024-05-16 | 240 | 56.325 | 56.15 | 56.5 | 0% | -0.982 | -0.504 | 0.004 | 0 | 0 |
| 2024-05-16 | 245 | 61.35 | 61.15 | 61.55 | 0% | -0.978 | -0.654 | 0.005 | 0 | 0 |
| 2024-05-16 | 250 | 66.325 | 66.15 | 66.5 | 0% | -0.983 | -0.521 | 0.004 | 0 | 0 |
| 2024-05-16 | 255 | 71.35 | 71.15 | 71.55 | 0% | -0.98 | -0.675 | 0.005 | 0 | 0 |
| 2024-05-16 | 260 | 76.325 | 76.15 | 76.5 | 0% | -0.985 | -0.536 | 0.004 | 0 | 0 |
| 2024-05-16 | 265 | 81.35 | 81.15 | 81.55 | 0% | -0.982 | -0.694 | 0.004 | 0 | 0 |
