| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 29.65 | 6,729 | 2,177 | 128,335 | 77,613 | 76 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 85 | 0.04 | 0.02 | 0.06 | 0% | -0.002 | -0.002 | 0.007 | 92 | 0 |
| 2024-05-16 | 90 | 0.055 | 0.04 | 0.07 | 0% | -0.003 | -0.003 | 0.009 | 135 | 0 |
| 2024-05-16 | 95 | 0.07 | 0.06 | 0.08 | -25% | -0.004 | -0.003 | 0.01 | 2,978 | 205 |
| 2024-05-16 | 100 | 0.09 | 0.07 | 0.11 | 0% | -0.006 | -0.004 | 0.015 | 779 | 0 |
| 2024-05-16 | 105 | 0.11 | 0.09 | 0.13 | 0% | -0.007 | -0.005 | 0.018 | 741 | 0 |
| 2024-05-16 | 110 | 0.135 | 0.12 | 0.15 | 0% | -0.009 | -0.005 | 0.022 | 265 | 0 |
| 2024-05-16 | 115 | 0.175 | 0.16 | 0.19 | 0% | -0.012 | -0.007 | 0.028 | 96 | 0 |
| 2024-05-16 | 120 | 0.225 | 0.21 | 0.24 | -13.6% | -0.015 | -0.008 | 0.035 | 903 | 2 |
| 2024-05-16 | 125 | 0.3 | 0.29 | 0.31 | -18.8% | -0.02 | -0.01 | 0.045 | 8,142 | 205 |
| 2024-05-16 | 130 | 0.385 | 0.37 | 0.4 | -7.9% | -0.026 | -0.011 | 0.056 | 867 | 20 |
| 2024-05-16 | 135 | 0.505 | 0.49 | 0.52 | 0% | -0.035 | -0.014 | 0.071 | 633 | 1 |
| 2024-05-16 | 140 | 0.685 | 0.67 | 0.7 | +1.6% | -0.047 | -0.017 | 0.09 | 1,779 | 16 |
| 2024-05-16 | 145 | 0.94 | 0.92 | 0.96 | +2.3% | -0.064 | -0.02 | 0.114 | 2,625 | 5 |
| 2024-05-16 | 150 | 1.295 | 1.27 | 1.32 | -0.8% | -0.086 | -0.024 | 0.144 | 3,442 | 68 |
| 2024-05-16 | 155 | 1.79 | 1.76 | 1.82 | +6% | -0.115 | -0.029 | 0.177 | 5,204 | 54 |
| 2024-05-16 | 160 | 2.475 | 2.44 | 2.51 | -2.5% | -0.153 | -0.034 | 0.216 | 6,758 | 104 |
| 2024-05-16 | 165 | 3.375 | 3.3 | 3.45 | +8.3% | -0.199 | -0.038 | 0.256 | 6,148 | 172 |
| 2024-05-16 | 170 | 4.55 | 4.5 | 4.6 | +12.2% | -0.256 | -0.043 | 0.294 | 7,852 | 295 |
| 2024-05-16 | 175 | 6.1 | 6.05 | 6.15 | +10.9% | -0.32 | -0.046 | 0.327 | 6,954 | 98 |
| 2024-05-16 | 180 | 7.975 | 7.9 | 8.05 | +11.9% | -0.391 | -0.047 | 0.351 | 6,846 | 402 |
| 2024-05-16 | 185 | 10.2 | 10.1 | 10.3 | +10.3% | -0.468 | -0.047 | 0.362 | 4,230 | 322 |
| 2024-05-16 | 190 | 12.8 | 12.7 | 12.9 | +10.3% | -0.548 | -0.044 | 0.359 | 5,692 | 160 |
| 2024-05-16 | 195 | 15.775 | 15.55 | 16 | +2.5% | -0.629 | -0.039 | 0.341 | 1,998 | 39 |
| 2024-05-16 | 200 | 19.15 | 18.9 | 19.4 | -1.4% | -0.71 | -0.033 | 0.306 | 2,228 | 2 |
| 2024-05-16 | 205 | 22.925 | 22.7 | 23.15 | 0% | -0.791 | -0.025 | 0.251 | 44 | 3 |
| 2024-05-16 | 210 | 27.05 | 26.8 | 27.3 | -5% | -0.862 | -0.017 | 0.189 | 56 | 1 |
| 2024-05-16 | 215 | 31.5 | 31.25 | 31.75 | 0% | -0.947 | -0.007 | 0.082 | 6 | 0 |
| 2024-05-16 | 220 | 36.35 | 36.05 | 36.65 | -0.3% | -0.922 | -0.012 | 0.119 | 120 | 3 |
| 2024-05-16 | 225 | 41.775 | 40.8 | 42.75 | 0% | -0.917 | -0.014 | 0.126 | 0 | 0 |
| 2024-05-16 | 230 | 46.325 | 46 | 46.65 | 0% | -0.931 | -0.013 | 0.109 | 0 | 0 |
| 2024-05-16 | 235 | 51.325 | 51 | 51.65 | 0% | -0.934 | -0.013 | 0.106 | 0 | 0 |
| 2024-05-16 | 240 | 56.325 | 56 | 56.65 | 0% | -0.937 | -0.014 | 0.102 | 0 | 0 |
| 2024-05-16 | 245 | 61.325 | 61 | 61.65 | 0% | -0.939 | -0.014 | 0.099 | 0 | 0 |
| 2024-05-16 | 250 | 66.325 | 66 | 66.65 | 0% | -0.941 | -0.015 | 0.097 | 0 | 0 |
| 2024-05-16 | 255 | 71.325 | 71 | 71.65 | 0% | -0.943 | -0.015 | 0.095 | 0 | 0 |
| 2024-05-16 | 260 | 76.3 | 76 | 76.6 | 0% | -0.947 | -0.015 | 0.09 | 0 | 0 |
| 2024-05-16 | 270 | 86.3 | 86 | 86.6 | 0% | -0.95 | -0.016 | 0.086 | 0 | 0 |
| 2024-05-16 | 280 | 96.3 | 96 | 96.6 | 0% | -0.952 | -0.016 | 0.084 | 0 | 0 |
