| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 45.63 | 7,763 | 11,843 | 16,863 | 15,957 | 138 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 200 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-16 | 210 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-05-16 | 220 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 99 | 0 |
| 2024-05-16 | 230 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 99 | 0 |
| 2024-05-16 | 240 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 250 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-16 | 260 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-16 | 270 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 67 | 0 |
| 2024-05-16 | 280 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-16 | 290 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-05-16 | 300 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 329 | 0 |
| 2024-05-16 | 305 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 310 | 0.4 | 0 | 0.8 | 0% | -0.001 | -0.059 | 0.001 | 148 | 1 |
| 2024-05-16 | 315 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 320 | 0.085 | 0 | 0.17 | -75% | -0.001 | -0.058 | 0.001 | 334 | 11 |
| 2024-05-16 | 325 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 330 | 0.17 | 0 | 0.34 | -95.5% | -0.001 | -0.057 | 0.001 | 228 | 233 |
| 2024-05-16 | 335 | 0.015 | 0 | 0.03 | 0% | -0.002 | -0.057 | 0.001 | 27 | 10 |
| 2024-05-16 | 340 | 0.01 | 0 | 0.02 | -75% | -0.002 | -0.056 | 0.001 | 1,602 | 41 |
| 2024-05-16 | 345 | 0.455 | 0.01 | 0.9 | 0% | -0.002 | -0.055 | 0.001 | 71 | 2 |
| 2024-05-16 | 350 | 0.065 | 0.01 | 0.12 | -30% | -0.01 | -0.275 | 0.005 | 452 | 23 |
| 2024-05-16 | 355 | 0.075 | 0 | 0.15 | -83.3% | -0.002 | -0.053 | 0.002 | 89 | 21 |
| 2024-05-16 | 360 | 0.025 | 0.01 | 0.04 | -77.8% | -0.005 | -0.093 | 0.003 | 413 | 371 |
| 2024-05-16 | 365 | 0.03 | 0.01 | 0.05 | -91.7% | -0.003 | -0.051 | 0.002 | 735 | 18 |
| 2024-05-16 | 370 | 0.035 | 0.02 | 0.05 | -70% | -0.008 | -0.123 | 0.005 | 2,348 | 884 |
| 2024-05-16 | 372.5 | 0.04 | 0.01 | 0.07 | -50% | -0.018 | -0.239 | 0.009 | 83 | 33 |
| 2024-05-16 | 375 | 0.045 | 0.02 | 0.07 | -61.5% | -0.015 | -0.178 | 0.008 | 238 | 356 |
| 2024-05-16 | 377.5 | 0.055 | 0.01 | 0.1 | -94.4% | -0.005 | -0.047 | 0.003 | 109 | 29 |
| 2024-05-16 | 380 | 0.08 | 0.06 | 0.1 | -51.7% | -0.027 | -0.243 | 0.013 | 768 | 503 |
| 2024-05-16 | 382.5 | 0.135 | 0.1 | 0.17 | -50% | -0.049 | -0.375 | 0.021 | 366 | 239 |
| 2024-05-16 | 385 | 0.26 | 0.22 | 0.3 | -50.9% | -0.082 | -0.528 | 0.031 | 365 | 992 |
| 2024-05-16 | 387.5 | 0.495 | 0.4 | 0.59 | -39.7% | -0.13 | -0.667 | 0.043 | 244 | 258 |
| 2024-05-16 | 390 | 0.805 | 0.71 | 0.9 | -19.2% | -0.227 | -0.916 | 0.062 | 1,807 | 1,626 |
| 2024-05-16 | 392.5 | 1.515 | 1.28 | 1.75 | +7.7% | -0.361 | -1.059 | 0.077 | 262 | 987 |
| 2024-05-16 | 395 | 2.69 | 2.46 | 2.92 | +62.5% | -0.534 | -1.154 | 0.082 | 467 | 1,391 |
| 2024-05-16 | 397.5 | 4.275 | 4.05 | 4.5 | +84.7% | -0.702 | -0.971 | 0.071 | 195 | 772 |
| 2024-05-16 | 400 | 6.175 | 5.8 | 6.55 | +112.1% | -0.815 | -0.797 | 0.055 | 1,400 | 1,864 |
| 2024-05-16 | 402.5 | 8.425 | 7.55 | 9.3 | +81.3% | -0.882 | -0.641 | 0.04 | 196 | 140 |
| 2024-05-16 | 405 | 9.5 | 8.25 | 10.75 | +149.5% | -0.933 | -0.433 | 0.027 | 388 | 297 |
| 2024-05-16 | 407.5 | 12.65 | 11.15 | 14.15 | +72.8% | -0.836 | -1.597 | 0.051 | 316 | 54 |
| 2024-05-16 | 410 | 15.375 | 13.35 | 17.4 | +140% | -0.803 | -2.418 | 0.057 | 302 | 128 |
| 2024-05-16 | 412.5 | 17.025 | 13.9 | 20.15 | +143.3% | -0.805 | -2.767 | 0.057 | 309 | 66 |
| 2024-05-16 | 415 | 19.4 | 16.35 | 22.45 | +110% | -0.825 | -2.692 | 0.053 | 306 | 147 |
| 2024-05-16 | 417.5 | 22.1 | 18.8 | 25.4 | +130.5% | -0.815 | -3.231 | 0.055 | 67 | 12 |
| 2024-05-16 | 420 | 24.625 | 21.3 | 27.95 | +133.2% | -0.822 | -3.387 | 0.053 | 483 | 307 |
| 2024-05-16 | 422.5 | 27.2 | 23.7 | 30.7 | 0% | -0.821 | -3.735 | 0.054 | 7 | 0 |
| 2024-05-16 | 425 | 29.95 | 26.35 | 33.55 | 0% | -0.817 | -4.178 | 0.054 | 4 | 3 |
| 2024-05-16 | 430 | 34.225 | 31.25 | 37.2 | +95.6% | -0.878 | -2.886 | 0.042 | 44 | 21 |
| 2024-05-16 | 435 | 39.9 | 36.65 | 43.15 | 0% | -0.852 | -4.133 | 0.047 | 1 | 0 |
| 2024-05-16 | 440 | 44.825 | 41.85 | 47.8 | 0% | -0.871 | -3.868 | 0.043 | 0 | 0 |
| 2024-05-16 | 445 | 49.525 | 45.5 | 53.55 | 0% | -0.856 | -4.884 | 0.047 | 0 | 0 |
| 2024-05-16 | 450 | 54.875 | 51.3 | 58.45 | 0% | -0.865 | -4.907 | 0.044 | 0 | 0 |
| 2024-05-16 | 455 | 59.325 | 55.65 | 63 | 0% | -0.883 | -4.467 | 0.04 | 0 | 0 |
| 2024-05-16 | 460 | 64.275 | 60.55 | 68 | 0% | -0.888 | -4.571 | 0.039 | 0 | 0 |
| 2024-05-16 | 465 | 69.525 | 65.5 | 73.55 | 0% | -0.878 | -5.393 | 0.042 | 0 | 0 |
| 2024-05-16 | 470 | 74.475 | 70.5 | 78.45 | +36.8% | -0.884 | -5.37 | 0.04 | 1 | 1 |
| 2024-05-16 | 475 | 79.525 | 75.5 | 83.55 | 0% | -0.886 | -5.604 | 0.04 | 0 | 0 |
| 2024-05-16 | 480 | 85.025 | 80.5 | 89.55 | 0% | -0.868 | -6.992 | 0.044 | 0 | 0 |
| 2024-05-16 | 485 | 89.525 | 85.5 | 93.55 | 0% | -0.892 | -5.794 | 0.038 | 0 | 0 |
| 2024-05-16 | 490 | 94.525 | 90.5 | 98.55 | 0% | -0.895 | -5.882 | 0.037 | 0 | 0 |
| 2024-05-16 | 495 | 100.1 | 95.5 | 104.7 | 0% | -0.875 | -7.522 | 0.042 | 0 | 0 |
| 2024-05-16 | 500 | 104.35 | 100.15 | 108.55 | 0% | -0.9 | -6.048 | 0.036 | 0 | 2 |
| 2024-05-16 | 510 | 115.3 | 110.85 | 119.75 | 0% | -0.882 | -7.895 | 0.041 | 0 | 0 |
| 2024-05-16 | 520 | 124.25 | 120 | 128.5 | 0% | -0.909 | -6.264 | 0.034 | 0 | 0 |
| 2024-05-16 | 530 | 134.475 | 130.45 | 138.5 | 0% | -0.913 | -6.395 | 0.033 | 0 | 0 |
| 2024-05-16 | 540 | 144.475 | 140.45 | 148.5 | 0% | -0.916 | -6.516 | 0.032 | 0 | 0 |
| 2024-05-16 | 550 | 154.25 | 150 | 158.5 | 0% | -0.918 | -6.631 | 0.031 | 0 | 0 |
| 2024-05-16 | 560 | 164.475 | 160.45 | 168.5 | 0% | -0.921 | -6.739 | 0.03 | 0 | 0 |
| 2024-05-16 | 570 | 174.475 | 170.45 | 178.5 | 0% | -0.923 | -6.842 | 0.03 | 0 | 0 |
