| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.24 | 409 | 649 | 5,789 | 3,395 | 138 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 60 | 52.65 | 51.1 | 54.2 | 0% | 0.947 | -2.809 | 0.006 | 0 | 0 |
| 2024-05-16 | 65 | 47.65 | 46.1 | 49.2 | 0% | 0.941 | -2.742 | 0.007 | 0 | 0 |
| 2024-05-16 | 70 | 42.65 | 41.1 | 44.2 | 0% | 0.934 | -2.666 | 0.008 | 0 | 0 |
| 2024-05-16 | 75 | 38.05 | 36.1 | 40 | 0% | 0.977 | -0.676 | 0.003 | 0 | 0 |
| 2024-05-16 | 80 | 32.7 | 31.2 | 34.2 | 0% | 0.915 | -2.481 | 0.009 | 0 | 0 |
| 2024-05-16 | 85 | 28 | 26.2 | 29.8 | 0% | 0.975 | -0.519 | 0.004 | 0 | 0 |
| 2024-05-16 | 90 | 22.95 | 21 | 24.9 | 0% | 0.976 | -0.383 | 0.003 | 8 | 0 |
| 2024-05-16 | 92 | 21.1 | 19.2 | 23 | 0% | 0.955 | -0.683 | 0.005 | 0 | 0 |
| 2024-05-16 | 93 | 20.1 | 18.2 | 22 | 0% | 0.953 | -0.675 | 0.006 | 0 | 0 |
| 2024-05-16 | 94 | 19.1 | 17.2 | 21 | 0% | 0.951 | -0.666 | 0.006 | 0 | 0 |
| 2024-05-16 | 95 | 18.25 | 16 | 20.5 | 0% | 0.932 | -0.905 | 0.008 | 0 | 0 |
| 2024-05-16 | 96 | 17.25 | 15 | 19.5 | 0% | 0.929 | -0.891 | 0.008 | 0 | 0 |
| 2024-05-16 | 97 | 16.1 | 14.2 | 18 | 0% | 0.944 | -0.637 | 0.007 | 0 | 0 |
| 2024-05-16 | 98 | 15.25 | 13 | 17.5 | 0% | 0.923 | -0.861 | 0.009 | 0 | 0 |
| 2024-05-16 | 99 | 14.25 | 12 | 16.5 | 0% | 0.919 | -0.844 | 0.009 | 0 | 0 |
| 2024-05-16 | 100 | 13.1 | 11.2 | 15 | 0% | 0.935 | -0.603 | 0.007 | 0 | 0 |
| 2024-05-16 | 101 | 12.25 | 10 | 14.5 | 0% | 0.909 | -0.808 | 0.01 | 0 | 0 |
| 2024-05-16 | 102 | 10.9 | 9 | 12.8 | 0% | 0.971 | -0.217 | 0.004 | 0 | 0 |
| 2024-05-16 | 103 | 10 | 8 | 12 | 0% | 0.942 | -0.403 | 0.007 | 0 | 0 |
| 2024-05-16 | 104 | 8.9 | 7 | 10.8 | 0% | 0.966 | -0.207 | 0.004 | 0 | 0 |
| 2024-05-16 | 105 | 8.05 | 6 | 10.1 | 0% | 0.919 | -0.456 | 0.009 | 0 | 0 |
| 2024-05-16 | 106 | 7 | 5 | 9 | 0% | 0.925 | -0.367 | 0.008 | 36 | 0 |
| 2024-05-16 | 107 | 6 | 4 | 8 | 0% | 0.917 | -0.351 | 0.009 | 64 | 0 |
| 2024-05-16 | 108 | 5.1 | 3.8 | 6.4 | 0% | 0.876 | -0.458 | 0.012 | 0 | 0 |
| 2024-05-16 | 109 | 4.075 | 2.15 | 6 | -20.7% | 0.767 | -0.865 | 0.018 | 0 | 24 |
| 2024-05-16 | 110 | 3.225 | 1.35 | 5.1 | -24.2% | 0.701 | -1.012 | 0.02 | 1 | 1 |
| 2024-05-16 | 111 | 2.525 | 1.55 | 3.5 | 0% | 0.701 | -0.642 | 0.02 | 1 | 0 |
| 2024-05-16 | 112 | 1.45 | 0.3 | 2.6 | 0% | 0.637 | -0.476 | 0.022 | 0 | 0 |
| 2024-05-16 | 113 | 0.5 | 0.2 | 0.8 | -50% | 0.464 | -0.349 | 0.023 | 350 | 32 |
| 2024-05-16 | 114 | 1.175 | 0.1 | 2.25 | -67.1% | 0.241 | -0.261 | 0.018 | 9 | 5 |
| 2024-05-16 | 115 | 0.125 | 0 | 0.25 | -50% | 0.146 | -0.236 | 0.013 | 1,732 | 54 |
| 2024-05-16 | 116 | 0.15 | 0.05 | 0.25 | +50% | 0.118 | -0.264 | 0.012 | 132 | 12 |
| 2024-05-16 | 117 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 140 | 0 |
| 2024-05-16 | 118 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-16 | 119 | 1.075 | 0 | 2.15 | 0% | 0.038 | -0.14 | 0.005 | 53 | 1 |
| 2024-05-16 | 120 | 0.025 | 0 | 0.05 | 0% | 0.034 | -0.145 | 0.004 | 2,773 | 157 |
| 2024-05-16 | 121 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-16 | 122 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-16 | 123 | 0.025 | 0 | 0.05 | 0% | 0.027 | -0.157 | 0.004 | 0 | 95 |
| 2024-05-16 | 124 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-16 | 125 | 0.775 | 0 | 1.55 | 0% | 0.007 | -0.044 | 0.001 | 278 | 1 |
| 2024-05-16 | 126 | 0.125 | 0 | 0.25 | 0% | 0.022 | -0.165 | 0.003 | 1 | 18 |
| 2024-05-16 | 127 | 0.125 | 0 | 0.25 | 0% | 0.021 | -0.168 | 0.003 | 0 | 4 |
| 2024-05-16 | 128 | 0.025 | 0 | 0.05 | 0% | 0.02 | -0.17 | 0.003 | 0 | 5 |
| 2024-05-16 | 129 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 130 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 131 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 132 | 1.025 | 0 | 2.05 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 133 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-16 | 134 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 67 | 0 |
| 2024-05-16 | 135 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 52 | 0 |
| 2024-05-16 | 136 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 137 | 1.025 | 0 | 2.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 138 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 139 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 140 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 141 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 142 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 143 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 144 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 145 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 146 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 147 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 148 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 149 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 150 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 155 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 160 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 165 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
