| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 78.49 | 2,275 | 1,911 | 19,980 | 6,544 | 134 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 70 | 43.425 | 41.45 | 45.4 | 0% | 0.92 | -3.417 | 0.009 | 0 | 0 |
| 2024-05-16 | 75 | 38.4 | 36.45 | 40.35 | 0% | 0.912 | -3.246 | 0.009 | 0 | 0 |
| 2024-05-16 | 80 | 33.4 | 31.45 | 35.35 | 0% | 0.901 | -3.121 | 0.01 | 0 | 0 |
| 2024-05-16 | 85 | 28.45 | 26.5 | 30.4 | 0% | 0.885 | -3.031 | 0.011 | 0 | 0 |
| 2024-05-16 | 90 | 23.375 | 21.4 | 25.35 | 0% | 0.87 | -2.81 | 0.013 | 1 | 0 |
| 2024-05-16 | 95 | 18.525 | 16.65 | 20.4 | 0% | 0.982 | -0.228 | 0.003 | 0 | 0 |
| 2024-05-16 | 96 | 17.4 | 15.55 | 19.25 | 0% | 0.846 | -2.473 | 0.014 | 0 | 0 |
| 2024-05-16 | 97 | 16.525 | 14.8 | 18.25 | 0% | 0.98 | -0.222 | 0.003 | 0 | 0 |
| 2024-05-16 | 98 | 15.4 | 13.5 | 17.3 | 0% | 0.832 | -2.425 | 0.015 | 0 | 0 |
| 2024-05-16 | 99 | 14.375 | 12.5 | 16.25 | 0% | 0.827 | -2.331 | 0.015 | 0 | 0 |
| 2024-05-16 | 100 | 13.75 | 13 | 14.5 | 0% | 0.935 | -0.642 | 0.007 | 47 | 0 |
| 2024-05-16 | 101 | 12.625 | 12.15 | 13.1 | 0% | 0.952 | -0.417 | 0.006 | 0 | 0 |
| 2024-05-16 | 102 | 11.4 | 11.15 | 11.65 | 0% | 0.944 | -0.453 | 0.007 | 0 | 0 |
| 2024-05-16 | 103 | 10.4 | 10.15 | 10.65 | 0% | 0.94 | -0.443 | 0.007 | 0 | 0 |
| 2024-05-16 | 104 | 10.325 | 9.15 | 11.5 | 0% | 0.845 | -1.245 | 0.014 | 0 | 0 |
| 2024-05-16 | 105 | 8.5 | 8.15 | 8.85 | 0% | 0.977 | -0.134 | 0.003 | 2 | 0 |
| 2024-05-16 | 106 | 7.35 | 6.2 | 8.5 | 0% | 0.807 | -1.309 | 0.016 | 2 | 0 |
| 2024-05-16 | 107 | 6.325 | 6.05 | 6.6 | 0% | 0.932 | -0.314 | 0.008 | 3 | 0 |
| 2024-05-16 | 108 | 5.425 | 5.2 | 5.65 | 0% | 0.907 | -0.372 | 0.01 | 22 | 100 |
| 2024-05-16 | 109 | 4.7 | 4.1 | 5.3 | 0% | 0.879 | -0.412 | 0.012 | 6 | 0 |
| 2024-05-16 | 110 | 3.55 | 3.2 | 3.9 | +48.4% | 0.923 | -0.195 | 0.009 | 283 | 22 |
| 2024-05-16 | 111 | 2.435 | 2.16 | 2.71 | +109.5% | 0.828 | -0.354 | 0.015 | 584 | 431 |
| 2024-05-16 | 112 | 1.705 | 1.39 | 2.02 | +46.4% | 0.827 | -0.215 | 0.015 | 1,086 | 306 |
| 2024-05-16 | 113 | 0.805 | 0.72 | 0.89 | +42% | 0.635 | -0.268 | 0.022 | 1,388 | 94 |
| 2024-05-16 | 114 | 0.33 | 0.3 | 0.36 | +11.1% | 0.344 | -0.25 | 0.022 | 2,441 | 672 |
| 2024-05-16 | 115 | 0.11 | 0.08 | 0.14 | +44.4% | 0.162 | -0.193 | 0.014 | 684 | 393 |
| 2024-05-16 | 116 | 0.045 | 0.03 | 0.06 | 0% | 0.068 | -0.113 | 0.008 | 814 | 122 |
| 2024-05-16 | 117 | 0.045 | 0.02 | 0.07 | +100% | 0.051 | -0.113 | 0.006 | 455 | 27 |
| 2024-05-16 | 118 | 0.02 | 0.01 | 0.03 | 0% | 0.032 | -0.088 | 0.004 | 551 | 47 |
| 2024-05-16 | 119 | 0.02 | 0.01 | 0.03 | 0% | 0.028 | -0.092 | 0.004 | 448 | 1 |
| 2024-05-16 | 120 | 0.045 | 0.01 | 0.08 | 0% | 0.011 | -0.04 | 0.002 | 522 | 6 |
| 2024-05-16 | 121 | 0.015 | 0.01 | 0.02 | 0% | 0.013 | -0.057 | 0.002 | 348 | 0 |
| 2024-05-16 | 122 | 0.19 | 0 | 0.38 | 0% | 0.009 | -0.042 | 0.001 | 104 | 4 |
| 2024-05-16 | 123 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 208 | 0 |
| 2024-05-16 | 124 | 0.015 | 0 | 0.03 | 0% | 0.008 | -0.043 | 0.001 | 102 | 23 |
| 2024-05-16 | 125 | 0.005 | 0 | 0.01 | -66.7% | 0.007 | -0.044 | 0.001 | 747 | 6 |
| 2024-05-16 | 126 | 0.02 | 0 | 0.04 | 0% | 0.007 | -0.045 | 0.001 | 73 | 3 |
| 2024-05-16 | 127 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 38 | 0 |
| 2024-05-16 | 128 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-16 | 129 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-16 | 130 | 0.205 | 0 | 0.41 | 0% | 0 | 0 | 0 | 782 | 0 |
| 2024-05-16 | 131 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 123 | 0 |
| 2024-05-16 | 132 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 87 | 0 |
| 2024-05-16 | 133 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 185 | 0 |
| 2024-05-16 | 134 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 156 | 0 |
| 2024-05-16 | 135 | 0.015 | 0 | 0.03 | 0% | 0.004 | -0.049 | 0.001 | 1,643 | 4 |
| 2024-05-16 | 136 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 173 | 0 |
| 2024-05-16 | 137 | 0.02 | 0.01 | 0.03 | 0% | 0.004 | -0.049 | 0.001 | 276 | 10 |
| 2024-05-16 | 138 | 0.165 | 0 | 0.33 | 0% | 0 | 0 | 0 | 183 | 0 |
| 2024-05-16 | 139 | 0.97 | 0 | 1.94 | 0% | 0 | 0 | 0 | 121 | 0 |
| 2024-05-16 | 140 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1,374 | 0 |
| 2024-05-16 | 141 | 0.435 | 0 | 0.87 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-16 | 142 | 0.395 | 0 | 0.79 | 0% | 0 | 0 | 0 | 138 | 0 |
| 2024-05-16 | 143 | 0.37 | 0 | 0.74 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-16 | 145 | 0.05 | 0 | 0.1 | +200% | 0.008 | -0.129 | 0.001 | 842 | 1 |
| 2024-05-16 | 150 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 436 | 0 |
| 2024-05-16 | 152.5 | 0.215 | 0 | 0.43 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-05-16 | 155 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 218 | 0 |
| 2024-05-16 | 160 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 709 | 0 |
| 2024-05-16 | 165 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 273 | 0 |
| 2024-05-16 | 170 | 0.015 | 0 | 0.03 | 0% | 0.002 | -0.056 | 0 | 230 | 3 |
| 2024-05-16 | 175 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 150 | 0 |
| 2024-05-16 | 180 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 185 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 190 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 195 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 200 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 769 | 0 |
