| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 50.66 | 449 | 90 | 4,607 | 2,951 | 128 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 100 | 130.1 | 125.2 | 135 | 0% | 0.998 | -0.244 | 0.001 | 0 | 0 |
| 2024-05-16 | 105 | 125.1 | 120.2 | 130 | 0% | 0.998 | -0.241 | 0.001 | 0 | 0 |
| 2024-05-16 | 110 | 120.1 | 115.2 | 125 | 0% | 0.998 | -0.237 | 0.001 | 0 | 0 |
| 2024-05-16 | 115 | 115.1 | 110.2 | 120 | 0% | 0.998 | -0.233 | 0.001 | 0 | 0 |
| 2024-05-16 | 120 | 110.05 | 105.1 | 115 | 0% | 0.929 | -8.583 | 0.016 | 0 | 0 |
| 2024-05-16 | 125 | 105.2 | 100.4 | 110 | 0% | 0.993 | -0.589 | 0.002 | 0 | 0 |
| 2024-05-16 | 130 | 100.1 | 95.2 | 105 | 0% | 0.997 | -0.222 | 0.001 | 0 | 0 |
| 2024-05-16 | 135 | 95.25 | 90.5 | 100 | 0% | 0.991 | -0.732 | 0.003 | 0 | 0 |
| 2024-05-16 | 140 | 90.2 | 85.4 | 95 | 0% | 0.992 | -0.569 | 0.003 | 0 | 0 |
| 2024-05-16 | 145 | 85.25 | 80.5 | 90 | 0% | 0.989 | -0.714 | 0.003 | 0 | 0 |
| 2024-05-16 | 150 | 80.15 | 75.3 | 85 | 0% | 0.994 | -0.391 | 0.002 | 0 | 0 |
| 2024-05-16 | 155 | 75.3 | 70.6 | 80 | 0% | 0.986 | -0.835 | 0.004 | 0 | 0 |
| 2024-05-16 | 160 | 70.2 | 65.4 | 75 | 0% | 0.99 | -0.539 | 0.003 | 0 | 0 |
| 2024-05-16 | 165 | 65 | 60.1 | 69.9 | 0% | 0.884 | -7.338 | 0.023 | 0 | 0 |
| 2024-05-16 | 167.5 | 62.8 | 58 | 67.6 | 0% | 0.983 | -0.802 | 0.005 | 0 | 0 |
| 2024-05-16 | 170 | 60.1 | 55.2 | 65 | 0% | 0.996 | -0.19 | 0.001 | 0 | 0 |
| 2024-05-16 | 172.5 | 57.75 | 53 | 62.5 | 0% | 0.984 | -0.657 | 0.005 | 0 | 0 |
| 2024-05-16 | 175 | 55.1 | 50.3 | 59.9 | 0% | 0.996 | -0.186 | 0.002 | 0 | 0 |
| 2024-05-16 | 177.5 | 52.75 | 48 | 57.5 | 0% | 0.983 | -0.644 | 0.005 | 0 | 0 |
| 2024-05-16 | 180 | 50.1 | 45.3 | 54.9 | 0% | 0.995 | -0.181 | 0.002 | 0 | 0 |
| 2024-05-16 | 182.5 | 47.85 | 43 | 52.7 | 0% | 0.975 | -0.874 | 0.007 | 0 | 0 |
| 2024-05-16 | 185 | 45.1 | 40.2 | 50 | 0% | 0.995 | -0.177 | 0.002 | 3 | 0 |
| 2024-05-16 | 187.5 | 42.85 | 38 | 47.7 | 0% | 0.972 | -0.852 | 0.008 | 0 | 0 |
| 2024-05-16 | 190 | 40.1 | 35.2 | 45 | 0% | 0.994 | -0.172 | 0.002 | 374 | 0 |
| 2024-05-16 | 192.5 | 37.85 | 33.1 | 42.6 | 0% | 0.969 | -0.828 | 0.008 | 2 | 0 |
| 2024-05-16 | 195 | 35.1 | 30.2 | 40 | 0% | 0.994 | -0.167 | 0.002 | 94 | 0 |
| 2024-05-16 | 197.5 | 32.9 | 28.2 | 37.6 | 0% | 0.961 | -0.903 | 0.01 | 5 | 0 |
| 2024-05-16 | 200 | 30 | 25.7 | 34.3 | -18.7% | 0.818 | -5.292 | 0.032 | 553 | 3 |
| 2024-05-16 | 202.5 | 28 | 23.6 | 32.4 | 0% | 0.951 | -0.961 | 0.012 | 24 | 20 |
| 2024-05-16 | 205 | 25.5 | 21.1 | 29.9 | 0% | 0.943 | -1.026 | 0.014 | 77 | 0 |
| 2024-05-16 | 207.5 | 23.1 | 19.4 | 26.8 | 0% | 0.93 | -1.159 | 0.016 | 104 | 0 |
| 2024-05-16 | 210 | 20.35 | 16.4 | 24.3 | 0% | 0.95 | -0.713 | 0.012 | 307 | 0 |
| 2024-05-16 | 212.5 | 17.75 | 13.7 | 21.8 | 0% | 0.959 | -0.504 | 0.011 | 87 | 0 |
| 2024-05-16 | 215 | 15.65 | 12 | 19.3 | 0% | 0.902 | -1.104 | 0.021 | 171 | 0 |
| 2024-05-16 | 217.5 | 12.7 | 8.4 | 17 | 0% | 0.958 | -0.37 | 0.011 | 1 | 0 |
| 2024-05-16 | 220 | 10.25 | 5.6 | 14.9 | -30.5% | 0.691 | -4.14 | 0.042 | 707 | 1 |
| 2024-05-16 | 222.5 | 8 | 3.5 | 12.5 | 0% | 0.875 | -0.738 | 0.025 | 21 | 0 |
| 2024-05-16 | 225 | 5.9 | 4.2 | 7.6 | -57.7% | 0.678 | -2.155 | 0.043 | 219 | 7 |
| 2024-05-16 | 227.5 | 4.675 | 2.05 | 7.3 | -57.5% | 0.716 | -0.819 | 0.041 | 73 | 6 |
| 2024-05-16 | 230 | 1.475 | 1.25 | 1.7 | -66% | 0.511 | -0.747 | 0.048 | 460 | 35 |
| 2024-05-16 | 232.5 | 0.55 | 0.3 | 0.8 | -84.7% | 0.287 | -0.739 | 0.041 | 79 | 163 |
| 2024-05-16 | 235 | 0.65 | 0.25 | 1.05 | -96% | 0.203 | -0.835 | 0.034 | 171 | 188 |
| 2024-05-16 | 237.5 | 0.55 | 0.05 | 1.05 | -84% | 0.084 | -0.414 | 0.018 | 33 | 3 |
| 2024-05-16 | 240 | 0.525 | 0.05 | 1 | -88.9% | 0.027 | -0.156 | 0.007 | 474 | 23 |
| 2024-05-16 | 242.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 175 | 0 |
| 2024-05-16 | 245 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 253 | 0 |
| 2024-05-16 | 250 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 131 | 0 |
| 2024-05-16 | 255 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-16 | 260 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 265 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 270 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 275 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 280 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 285 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 290 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 295 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 300 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 305 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 310 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 315 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 320 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 325 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 330 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 335 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
