| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.28 | 427 | 90 | 56,490 | 91,949 | 90 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 50 | 0.275 | 0.24 | 0.31 | 0% | -0.006 | -0.002 | 0.039 | 1,318 | 1 |
| 2024-05-16 | 55 | 0.34 | 0.31 | 0.37 | 0% | -0.008 | -0.002 | 0.049 | 816 | 0 |
| 2024-05-16 | 60 | 0.435 | 0.4 | 0.47 | 0% | -0.01 | -0.002 | 0.061 | 1,496 | 0 |
| 2024-05-16 | 65 | 0.535 | 0.5 | 0.57 | 0% | -0.012 | -0.003 | 0.074 | 919 | 0 |
| 2024-05-16 | 70 | 0.67 | 0.64 | 0.7 | 0% | -0.015 | -0.003 | 0.09 | 890 | 0 |
| 2024-05-16 | 75 | 0.825 | 0.79 | 0.86 | 0% | -0.019 | -0.003 | 0.107 | 2,046 | 0 |
| 2024-05-16 | 80 | 1 | 0.99 | 1.01 | -5% | -0.023 | -0.004 | 0.127 | 3,334 | 20 |
| 2024-05-16 | 85 | 1.225 | 1.2 | 1.25 | 0% | -0.028 | -0.004 | 0.15 | 549 | 0 |
| 2024-05-16 | 90 | 1.515 | 1.48 | 1.55 | 0% | -0.035 | -0.005 | 0.177 | 4,073 | 0 |
| 2024-05-16 | 95 | 1.86 | 1.81 | 1.91 | 0% | -0.042 | -0.006 | 0.207 | 10,828 | 0 |
| 2024-05-16 | 100 | 2.235 | 2.18 | 2.29 | 0% | -0.05 | -0.007 | 0.238 | 9,233 | 0 |
| 2024-05-16 | 105 | 2.675 | 2.63 | 2.72 | 0% | -0.059 | -0.007 | 0.273 | 2,703 | 0 |
| 2024-05-16 | 110 | 3.2 | 3.1 | 3.3 | 0% | -0.069 | -0.008 | 0.307 | 10,975 | 1 |
| 2024-05-16 | 115 | 3.8 | 3.7 | 3.9 | 0% | -0.082 | -0.009 | 0.349 | 9,367 | 3 |
| 2024-05-16 | 120 | 4.45 | 4.35 | 4.55 | 0% | -0.095 | -0.009 | 0.389 | 1,559 | 1 |
| 2024-05-16 | 125 | 5.25 | 5.15 | 5.35 | 0% | -0.109 | -0.01 | 0.431 | 1,427 | 32 |
| 2024-05-16 | 130 | 6.15 | 6.05 | 6.25 | 0% | -0.126 | -0.011 | 0.476 | 4,414 | 0 |
| 2024-05-16 | 135 | 7.1 | 7 | 7.2 | 0% | -0.143 | -0.012 | 0.519 | 4,061 | 0 |
| 2024-05-16 | 140 | 8.2 | 8.1 | 8.3 | +2.8% | -0.161 | -0.012 | 0.561 | 1,004 | 1 |
| 2024-05-16 | 145 | 9.425 | 9.3 | 9.55 | +3.7% | -0.181 | -0.013 | 0.605 | 3,229 | 1 |
| 2024-05-16 | 150 | 10.75 | 10.6 | 10.9 | -2.4% | -0.204 | -0.014 | 0.648 | 6,837 | 2 |
| 2024-05-16 | 155 | 12.25 | 12.1 | 12.4 | 0% | -0.227 | -0.014 | 0.689 | 1,333 | 0 |
| 2024-05-16 | 160 | 13.8 | 13.65 | 13.95 | -3.2% | -0.251 | -0.014 | 0.727 | 1,547 | 5 |
| 2024-05-16 | 165 | 15.55 | 15.4 | 15.7 | 0% | -0.277 | -0.015 | 0.761 | 1,419 | 19 |
| 2024-05-16 | 170 | 17.4 | 17.25 | 17.55 | 0% | -0.303 | -0.015 | 0.793 | 1,708 | 0 |
| 2024-05-16 | 175 | 19.35 | 19.1 | 19.6 | 0% | -0.331 | -0.015 | 0.821 | 2,362 | 0 |
| 2024-05-16 | 180 | 21.525 | 21.35 | 21.7 | 0% | -0.359 | -0.015 | 0.844 | 298 | 0 |
| 2024-05-16 | 185 | 23.825 | 23.65 | 24 | 0% | -0.389 | -0.015 | 0.862 | 613 | 0 |
| 2024-05-16 | 190 | 26.25 | 26.05 | 26.45 | -1.8% | -0.422 | -0.015 | 0.872 | 206 | 1 |
| 2024-05-16 | 195 | 28.825 | 28.6 | 29.05 | 0% | -0.452 | -0.014 | 0.88 | 185 | 2 |
| 2024-05-16 | 200 | 31.525 | 31.3 | 31.75 | 0% | -0.482 | -0.014 | 0.886 | 740 | 0 |
| 2024-05-16 | 205 | 34.375 | 34.1 | 34.65 | 0% | -0.516 | -0.013 | 0.877 | 48 | 0 |
| 2024-05-16 | 210 | 37.325 | 37 | 37.65 | 0% | -0.558 | -0.012 | 0.851 | 10 | 1 |
| 2024-05-16 | 215 | 40.575 | 40.3 | 40.85 | 0% | -0.586 | -0.012 | 0.843 | 262 | 0 |
| 2024-05-16 | 220 | 43.85 | 43.3 | 44.4 | 0% | -0.613 | -0.011 | 0.832 | 12 | 0 |
| 2024-05-16 | 225 | 47.425 | 46.95 | 47.9 | 0% | -0.667 | -0.01 | 0.754 | 91 | 0 |
| 2024-05-16 | 230 | 51.025 | 50.5 | 51.55 | 0% | -0.701 | -0.009 | 0.712 | 12 | 0 |
| 2024-05-16 | 235 | 54.825 | 54.25 | 55.4 | 0% | -0.724 | -0.008 | 0.691 | 13 | 0 |
| 2024-05-16 | 240 | 58.825 | 58.3 | 59.35 | 0% | -0.784 | -0.007 | 0.568 | 4 | 0 |
| 2024-05-16 | 245 | 62.925 | 62.3 | 63.55 | 0% | -0.81 | -0.005 | 0.524 | 7 | 0 |
| 2024-05-16 | 250 | 67.2 | 66.65 | 67.75 | 0% | -0.874 | -0.004 | 0.367 | 0 | 0 |
| 2024-05-16 | 255 | 71.575 | 70.85 | 72.3 | 0% | -0.906 | -0.003 | 0.292 | 0 | 0 |
| 2024-05-16 | 260 | 76.325 | 75.65 | 77 | 0% | -0.894 | -0.004 | 0.318 | 1 | 0 |
| 2024-05-16 | 270 | 86.5 | 84 | 89 | 0% | -0.915 | -0.003 | 0.269 | 0 | 0 |
| 2024-05-16 | 280 | 96.3 | 95.65 | 96.95 | 0% | -0.902 | -0.004 | 0.303 | 0 | 0 |
