| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 42.95 | 19,970 | 10,745 | 261,994 | 52,130 | 106 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 60 | 44.025 | 42.9 | 45.15 | 0% | 0.96 | -1.55 | 0.005 | 1 | 0 |
| 2024-05-16 | 65 | 38.65 | 37.8 | 39.5 | 0% | 0.975 | -0.789 | 0.003 | 0 | 0 |
| 2024-05-16 | 70 | 33.675 | 32.8 | 34.55 | 0% | 0.969 | -0.816 | 0.004 | 1 | 0 |
| 2024-05-16 | 75 | 28.35 | 27.15 | 29.55 | 0% | 0.965 | -0.756 | 0.004 | 6 | 5 |
| 2024-05-16 | 80 | 23.65 | 22.5 | 24.8 | 0% | 0.957 | -0.759 | 0.005 | 15 | 1 |
| 2024-05-16 | 85 | 18.625 | 17.8 | 19.45 | 0% | 0.948 | -0.714 | 0.006 | 25 | 3 |
| 2024-05-16 | 90 | 13.825 | 13.3 | 14.35 | +6.5% | 0.915 | -0.871 | 0.008 | 1,570 | 20 |
| 2024-05-16 | 91 | 12.725 | 11.75 | 13.7 | 0% | 0.923 | -0.711 | 0.008 | 25 | 0 |
| 2024-05-16 | 92 | 11.175 | 10.75 | 11.6 | 0% | 0.939 | -0.504 | 0.006 | 0 | 0 |
| 2024-05-16 | 93 | 10.025 | 9.4 | 10.65 | 0% | 0.925 | -0.569 | 0.008 | 1 | 0 |
| 2024-05-16 | 94 | 9.275 | 8.85 | 9.7 | 0% | 0.911 | -0.624 | 0.009 | 0 | 0 |
| 2024-05-16 | 95 | 8.25 | 7.9 | 8.6 | +9.6% | 0.924 | -0.464 | 0.008 | 653 | 51 |
| 2024-05-16 | 96 | 7.3 | 7.05 | 7.55 | 0% | 0.944 | -0.291 | 0.006 | 50 | 3 |
| 2024-05-16 | 97 | 6.075 | 5.5 | 6.65 | 0% | 0.896 | -0.497 | 0.01 | 30 | 0 |
| 2024-05-16 | 98 | 5.125 | 4.6 | 5.65 | +9.5% | 0.981 | -0.075 | 0.003 | 28 | 8 |
| 2024-05-16 | 99 | 3.825 | 3 | 4.65 | 0% | 0.87 | -0.445 | 0.011 | 89 | 0 |
| 2024-05-16 | 100 | 3.425 | 3.35 | 3.5 | +18.2% | 0.933 | -0.163 | 0.007 | 1,369 | 320 |
| 2024-05-16 | 101 | 2.39 | 2.21 | 2.57 | +23.1% | 0.965 | -0.064 | 0.004 | 274 | 40 |
| 2024-05-16 | 102 | 1.46 | 1.34 | 1.58 | +34.5% | 0.805 | -0.238 | 0.015 | 1,270 | 294 |
| 2024-05-16 | 103 | 0.685 | 0.63 | 0.74 | +39.7% | 0.629 | -0.234 | 0.02 | 3,343 | 4,069 |
| 2024-05-16 | 104 | 0.22 | 0.2 | 0.24 | -7.7% | 0.309 | -0.222 | 0.019 | 2,357 | 5,143 |
| 2024-05-16 | 105 | 0.095 | 0.08 | 0.11 | -9.1% | 0.137 | -0.163 | 0.012 | 6,047 | 3,251 |
| 2024-05-16 | 106 | 0.055 | 0.04 | 0.07 | -14.3% | 0.075 | -0.13 | 0.008 | 6,468 | 1,091 |
| 2024-05-16 | 107 | 0.04 | 0.03 | 0.05 | 0% | 0.054 | -0.123 | 0.006 | 5,371 | 441 |
| 2024-05-16 | 108 | 0.035 | 0.03 | 0.04 | -25% | 0.032 | -0.089 | 0.004 | 6,229 | 1,711 |
| 2024-05-16 | 109 | 0.025 | 0.02 | 0.03 | -33.3% | 0.021 | -0.067 | 0.003 | 14,097 | 1,255 |
| 2024-05-16 | 110 | 0.025 | 0.02 | 0.03 | -33.3% | 0.018 | -0.069 | 0.002 | 13,089 | 580 |
| 2024-05-16 | 111 | 0.02 | 0.01 | 0.03 | +50% | 0.022 | -0.099 | 0.003 | 13,903 | 528 |
| 2024-05-16 | 112 | 0.025 | 0.02 | 0.03 | -40% | 0.021 | -0.101 | 0.003 | 6,860 | 21 |
| 2024-05-16 | 113 | 0.02 | 0.01 | 0.03 | -50% | 0.008 | -0.043 | 0.001 | 2,814 | 50 |
| 2024-05-16 | 114 | 0.015 | 0.01 | 0.02 | -50% | 0.008 | -0.043 | 0.001 | 2,422 | 6 |
| 2024-05-16 | 115 | 0.02 | 0.01 | 0.03 | -50% | 0.007 | -0.044 | 0.001 | 19,442 | 171 |
| 2024-05-16 | 116 | 0.005 | 0 | 0.01 | -50% | 0.007 | -0.045 | 0.001 | 15,427 | 127 |
| 2024-05-16 | 117 | 0.01 | 0 | 0.02 | -50% | 0.006 | -0.045 | 0.001 | 1,594 | 83 |
| 2024-05-16 | 118 | 0.005 | 0 | 0.01 | -50% | 0.006 | -0.046 | 0.001 | 641 | 24 |
| 2024-05-16 | 119 | 0.005 | 0 | 0.01 | -50% | 0.006 | -0.046 | 0.001 | 820 | 2 |
| 2024-05-16 | 120 | 0.005 | 0 | 0.01 | +100% | 0.016 | -0.145 | 0.002 | 18,076 | 98 |
| 2024-05-16 | 121 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.047 | 0.001 | 1,082 | 25 |
| 2024-05-16 | 122 | 0.01 | 0 | 0.02 | 0% | 0.005 | -0.047 | 0.001 | 829 | 57 |
| 2024-05-16 | 123 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.048 | 0.001 | 1,024 | 4 |
| 2024-05-16 | 124 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.048 | 0.001 | 951 | 13 |
| 2024-05-16 | 125 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.049 | 0.001 | 26,847 | 81 |
| 2024-05-16 | 126 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1,883 | 0 |
| 2024-05-16 | 127 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 649 | 0 |
| 2024-05-16 | 128 | 0.01 | 0 | 0.02 | 0% | 0.004 | -0.05 | 0.001 | 357 | 1 |
| 2024-05-16 | 130 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.05 | 0.001 | 47,136 | 385 |
| 2024-05-16 | 135 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.052 | 0 | 27,259 | 3 |
| 2024-05-16 | 140 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.053 | 0 | 5,585 | 4 |
| 2024-05-16 | 145 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,423 | 0 |
| 2024-05-16 | 150 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 577 | 0 |
| 2024-05-16 | 155 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,471 | 0 |
| 2024-05-16 | 160 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.056 | 0 | 256 | 1 |
| 2024-05-16 | 165 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 258 | 0 |
