| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.37 | 9,006 | 797 | 226,141 | 325,252 | 128 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 40 | 41.425 | 39.55 | 43.3 | 0% | 0.993 | -0.26 | 0.001 | 0 | 0 |
| 2024-05-16 | 45 | 36.625 | 34.5 | 38.75 | 0% | 0.976 | -0.755 | 0.002 | 0 | 0 |
| 2024-05-16 | 50 | 31.425 | 29.5 | 33.35 | 0% | 0.99 | -0.246 | 0.001 | 0 | 0 |
| 2024-05-16 | 55 | 26.625 | 24.5 | 28.75 | 0% | 0.966 | -0.702 | 0.003 | 0 | 0 |
| 2024-05-16 | 59 | 22.55 | 20.55 | 24.55 | 0% | 0.969 | -0.525 | 0.003 | 0 | 0 |
| 2024-05-16 | 60 | 21.55 | 19.15 | 23.95 | 0% | 0.967 | -0.52 | 0.003 | 0 | 0 |
| 2024-05-16 | 61 | 20.5 | 18.5 | 22.5 | 0% | 0.972 | -0.407 | 0.003 | 0 | 0 |
| 2024-05-16 | 62 | 19.55 | 17.55 | 21.55 | 0% | 0.964 | -0.508 | 0.003 | 0 | 0 |
| 2024-05-16 | 63 | 18.525 | 16.5 | 20.55 | 0% | 0.966 | -0.451 | 0.003 | 0 | 0 |
| 2024-05-16 | 64 | 17.525 | 15.5 | 19.55 | 0% | 0.964 | -0.445 | 0.003 | 0 | 0 |
| 2024-05-16 | 65 | 16.525 | 14.5 | 18.55 | 0% | 0.963 | -0.438 | 0.003 | 0 | 0 |
| 2024-05-16 | 66 | 15.525 | 13.5 | 17.55 | 0% | 0.961 | -0.432 | 0.004 | 0 | 0 |
| 2024-05-16 | 67 | 14.525 | 12.5 | 16.55 | 0% | 0.958 | -0.424 | 0.004 | 0 | 0 |
| 2024-05-16 | 67.5 | 14.025 | 12 | 16.05 | 0% | 0.957 | -0.421 | 0.004 | 0 | 0 |
| 2024-05-16 | 68 | 13.525 | 11.5 | 15.55 | 0% | 0.956 | -0.417 | 0.004 | 0 | 0 |
| 2024-05-16 | 68.5 | 13.475 | 11.9 | 15.05 | 0% | 0.897 | -1.071 | 0.008 | 0 | 0 |
| 2024-05-16 | 69 | 12.55 | 10.55 | 14.55 | 0% | 0.948 | -0.454 | 0.004 | 0 | 0 |
| 2024-05-16 | 69.5 | 12.05 | 10.05 | 14.05 | 0% | 0.947 | -0.449 | 0.005 | 0 | 0 |
| 2024-05-16 | 70 | 11.35 | 10.9 | 11.8 | 0% | 0.907 | -0.816 | 0.007 | 1,486 | 0 |
| 2024-05-16 | 70.5 | 11.075 | 9.1 | 13.05 | 0% | 0.938 | -0.481 | 0.005 | 0 | 0 |
| 2024-05-16 | 71 | 10.325 | 9.95 | 10.7 | 0% | 0.915 | -0.661 | 0.007 | 1,086 | 0 |
| 2024-05-16 | 71.5 | 10.075 | 8.15 | 12 | 0% | 0.934 | -0.468 | 0.005 | 0 | 0 |
| 2024-05-16 | 72 | 9.45 | 9 | 9.9 | 0% | 0.961 | -0.242 | 0.004 | 527 | 0 |
| 2024-05-16 | 72.5 | 9.05 | 7.05 | 11.05 | 0% | 0.934 | -0.416 | 0.005 | 0 | 0 |
| 2024-05-16 | 73 | 8.45 | 6.85 | 10.05 | 0% | 0.958 | -0.236 | 0.004 | 159 | 0 |
| 2024-05-16 | 73.5 | 8.05 | 6.05 | 10.05 | 0% | 0.928 | -0.403 | 0.006 | 3 | 0 |
| 2024-05-16 | 74 | 7.625 | 5.95 | 9.3 | 0% | 0.907 | -0.502 | 0.007 | 151 | 0 |
| 2024-05-16 | 74.5 | 7.1 | 5.15 | 9.05 | 0% | 0.909 | -0.459 | 0.007 | 4 | 0 |
| 2024-05-16 | 75 | 6.6 | 5.05 | 8.15 | 0% | 0.904 | -0.449 | 0.007 | 59,852 | 0 |
| 2024-05-16 | 75.5 | 6.05 | 4.1 | 8 | 0% | 0.912 | -0.371 | 0.007 | 0 | 0 |
| 2024-05-16 | 76 | 5.95 | 5.05 | 6.85 | -3.1% | 0.893 | -0.427 | 0.008 | 2,715 | 452 |
| 2024-05-16 | 76.5 | 5.05 | 3.05 | 7.05 | 0% | 0.901 | -0.352 | 0.007 | 1 | 0 |
| 2024-05-16 | 77 | 4.85 | 3.2 | 6.5 | -4.7% | 0.933 | -0.199 | 0.005 | 21,397 | 537 |
| 2024-05-16 | 77.5 | 3.975 | 2.05 | 5.9 | 0% | 0.974 | -0.063 | 0.003 | 2,749 | 7 |
| 2024-05-16 | 78 | 3.175 | 1.6 | 4.75 | -2.6% | 0.83 | -0.471 | 0.011 | 15,150 | 5 |
| 2024-05-16 | 78.5 | 3.855 | 2.66 | 5.05 | +9.5% | 0.841 | -0.363 | 0.01 | 1,890 | 10 |
| 2024-05-16 | 79 | 2.42 | 2.16 | 2.68 | -7.4% | 0.876 | -0.218 | 0.009 | 47,888 | 225 |
| 2024-05-16 | 79.5 | 1.75 | 0.75 | 2.75 | -44.8% | 0.682 | -0.76 | 0.015 | 355 | 6 |
| 2024-05-16 | 80 | 1.365 | 1 | 1.73 | -19.5% | 0.831 | -0.184 | 0.011 | 30,400 | 3,263 |
| 2024-05-16 | 80.5 | 0.885 | 0.59 | 1.18 | -12.3% | 0.714 | -0.268 | 0.014 | 1,794 | 18 |
| 2024-05-16 | 81 | 0.405 | 0.34 | 0.47 | -15% | 0.805 | -0.058 | 0.012 | 14,416 | 4,443 |
| 2024-05-16 | 81.5 | 0.115 | 0.11 | 0.12 | -61.4% | 0.376 | -0.085 | 0.016 | 229 | 9 |
| 2024-05-16 | 82 | 0.025 | 0.01 | 0.04 | -56.3% | 0.104 | -0.046 | 0.008 | 10,234 | 31 |
| 2024-05-16 | 82.5 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-16 | 83 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 12,080 | 0 |
| 2024-05-16 | 83.5 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 84 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 752 | 0 |
| 2024-05-16 | 84.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 85 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 820 | 0 |
| 2024-05-16 | 86 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 87 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 88 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 89 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 90 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 91 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 92 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 93 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 94 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 95 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 96 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 97 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 98 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 99 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 100 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
