| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.7 | 130 | 594 | 2,504 | 3,833 | 116 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 165 | 122.75 | 120.5 | 125 | 0% | 0.957 | -4.901 | 0.014 | 1 | 0 |
| 2024-05-16 | 170 | 117.75 | 115.5 | 120 | 0% | 0.955 | -4.853 | 0.014 | 0 | 0 |
| 2024-05-16 | 175 | 112.75 | 110.5 | 115 | 0% | 0.952 | -4.802 | 0.015 | 0 | 0 |
| 2024-05-16 | 180 | 107.75 | 105.5 | 110 | 0% | 0.95 | -4.748 | 0.015 | 0 | 0 |
| 2024-05-16 | 185 | 102.75 | 100.5 | 105 | 0% | 0.948 | -4.692 | 0.016 | 0 | 0 |
| 2024-05-16 | 190 | 97.75 | 95.5 | 100 | 0% | 0.945 | -4.633 | 0.017 | 0 | 0 |
| 2024-05-16 | 195 | 92.95 | 90.5 | 95.4 | 0% | 0.994 | -0.395 | 0.003 | 0 | 0 |
| 2024-05-16 | 200 | 87.95 | 85.5 | 90.4 | 0% | 0.994 | -0.39 | 0.003 | 0 | 0 |
| 2024-05-16 | 210 | 78.25 | 76 | 80.5 | 0% | 0.979 | -1.217 | 0.008 | 0 | 0 |
| 2024-05-16 | 220 | 68.25 | 66 | 70.5 | 0% | 0.976 | -1.18 | 0.009 | 0 | 0 |
| 2024-05-16 | 225 | 63.25 | 61 | 65.5 | 0% | 0.974 | -1.159 | 0.009 | 0 | 0 |
| 2024-05-16 | 230 | 58.25 | 56 | 60.5 | 0% | 0.972 | -1.137 | 0.009 | 0 | 0 |
| 2024-05-16 | 235 | 53.25 | 51 | 55.5 | 0% | 0.97 | -1.114 | 0.01 | 0 | 0 |
| 2024-05-16 | 240 | 48.25 | 46 | 50.5 | 0% | 0.968 | -1.088 | 0.011 | 0 | 0 |
| 2024-05-16 | 245 | 42.95 | 40.5 | 45.4 | 0% | 0.989 | -0.33 | 0.004 | 0 | 0 |
| 2024-05-16 | 250 | 37.7 | 35.7 | 39.7 | 0% | 0.895 | -3.135 | 0.027 | 2 | 1 |
| 2024-05-16 | 252.5 | 35.15 | 33.2 | 37.1 | 0% | 0.892 | -3.012 | 0.028 | 0 | 0 |
| 2024-05-16 | 255 | 32.4 | 30.7 | 34.1 | 0% | 0.907 | -2.321 | 0.025 | 0 | 0 |
| 2024-05-16 | 257.5 | 30.15 | 28.2 | 32.1 | 0% | 0.881 | -2.879 | 0.03 | 0 | 0 |
| 2024-05-16 | 260 | 27.65 | 25.7 | 29.6 | 0% | 0.874 | -2.806 | 0.031 | 28 | 0 |
| 2024-05-16 | 262.5 | 25.15 | 23.2 | 27.1 | 0% | 0.867 | -2.727 | 0.032 | 0 | 0 |
| 2024-05-16 | 265 | 22.65 | 20.7 | 24.6 | 0% | 0.858 | -2.642 | 0.034 | 3 | 0 |
| 2024-05-16 | 267.5 | 20.1 | 18.2 | 22 | 0% | 0.853 | -2.447 | 0.034 | 2 | 0 |
| 2024-05-16 | 270 | 17.9 | 16.2 | 19.6 | 0% | 0.989 | -0.135 | 0.004 | 124 | 0 |
| 2024-05-16 | 272.5 | 15.3 | 13.5 | 17.1 | 0% | 0.823 | -2.334 | 0.039 | 4 | 0 |
| 2024-05-16 | 275 | 12.95 | 11.2 | 14.7 | 0% | 0.971 | -0.255 | 0.01 | 5 | 0 |
| 2024-05-16 | 277.5 | 10.1 | 8.6 | 11.6 | 0% | 0.816 | -1.637 | 0.04 | 28 | 0 |
| 2024-05-16 | 280 | 7.9 | 6.4 | 9.4 | 0% | 0.981 | -0.115 | 0.007 | 79 | 0 |
| 2024-05-16 | 282.5 | 6 | 5.1 | 6.9 | 0% | 0.815 | -0.85 | 0.04 | 14 | 0 |
| 2024-05-16 | 285 | 3.275 | 2.55 | 4 | 0% | 0.797 | -0.521 | 0.042 | 32 | 0 |
| 2024-05-16 | 287.5 | 1.85 | 1.6 | 2.1 | 0% | 0.54 | -0.824 | 0.059 | 25 | 6 |
| 2024-05-16 | 290 | 0.75 | 0.6 | 0.9 | -78.5% | 0.3 | -0.708 | 0.052 | 322 | 111 |
| 2024-05-16 | 292.5 | 0.325 | 0.2 | 0.45 | -84.5% | 0.159 | -0.566 | 0.036 | 225 | 6 |
| 2024-05-16 | 295 | 0.15 | 0 | 0.3 | -82.1% | 0.099 | -0.479 | 0.026 | 250 | 3 |
| 2024-05-16 | 297.5 | 0.225 | 0 | 0.45 | -72.2% | 0.082 | -0.521 | 0.023 | 79 | 1 |
| 2024-05-16 | 300 | 0.125 | 0 | 0.25 | -85.7% | 0.023 | -0.163 | 0.008 | 276 | 2 |
| 2024-05-16 | 302.5 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-16 | 305 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 57 | 0 |
| 2024-05-16 | 307.5 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-16 | 310 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 166 | 0 |
| 2024-05-16 | 312.5 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-16 | 315 | 0.625 | 0 | 1.25 | 0% | 0 | 0 | 0 | 165 | 0 |
| 2024-05-16 | 320 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 273 | 0 |
| 2024-05-16 | 325 | 1.025 | 0 | 2.05 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-16 | 330 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 173 | 0 |
| 2024-05-16 | 335 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 340 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-16 | 345 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 350 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-05-16 | 355 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 360 | 0.525 | 0 | 1.05 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-16 | 365 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 370 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 380 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 390 | 0.45 | 0 | 0.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 400 | 0.45 | 0 | 0.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 410 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 420 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 0 | 0 |
