| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 24.64 | 1,627 | 1,430 | 13,880 | 8,227 | 128 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 120 | 139.275 | 137.7 | 140.85 | 0% | 0.987 | -1.63 | 0.004 | 0 | 0 |
| 2024-05-16 | 125 | 134.325 | 132.8 | 135.85 | 0% | 0.986 | -1.746 | 0.005 | 0 | 0 |
| 2024-05-16 | 130 | 129.275 | 127.7 | 130.85 | 0% | 0.986 | -1.606 | 0.005 | 0 | 0 |
| 2024-05-16 | 135 | 124.325 | 122.8 | 125.85 | 0% | 0.984 | -1.719 | 0.005 | 0 | 0 |
| 2024-05-16 | 140 | 119.275 | 117.7 | 120.85 | 0% | 0.984 | -1.58 | 0.005 | 0 | 0 |
| 2024-05-16 | 145 | 114.225 | 112.6 | 115.85 | 0% | 0.985 | -1.438 | 0.005 | 0 | 0 |
| 2024-05-16 | 150 | 109.3 | 107.8 | 110.8 | 0% | 0.982 | -1.612 | 0.006 | 0 | 0 |
| 2024-05-16 | 155 | 104.325 | 102.8 | 105.85 | 0% | 0.981 | -1.656 | 0.006 | 0 | 0 |
| 2024-05-16 | 160 | 99.325 | 97.8 | 100.85 | 0% | 0.979 | -1.638 | 0.007 | 0 | 0 |
| 2024-05-16 | 165 | 94.425 | 93 | 95.85 | 0% | 0.976 | -1.847 | 0.008 | 0 | 0 |
| 2024-05-16 | 170 | 89.5 | 88.2 | 90.8 | 0% | 0.972 | -1.987 | 0.009 | 0 | 0 |
| 2024-05-16 | 175 | 84.4 | 82.95 | 85.85 | 0% | 0.973 | -1.746 | 0.008 | 0 | 0 |
| 2024-05-16 | 180 | 79.275 | 77.7 | 80.85 | 0% | 0.976 | -1.444 | 0.008 | 0 | 0 |
| 2024-05-16 | 185 | 74.475 | 73.1 | 75.85 | 0% | 0.967 | -1.852 | 0.01 | 0 | 0 |
| 2024-05-16 | 190 | 69.1 | 67.35 | 70.85 | 0% | 0.98 | -0.989 | 0.006 | 0 | 0 |
| 2024-05-16 | 195 | 64.125 | 62.35 | 65.9 | 0% | 0.978 | -1.033 | 0.007 | 1 | 0 |
| 2024-05-16 | 200 | 59.3 | 57.7 | 60.9 | 0% | 0.968 | -1.402 | 0.01 | 12 | 0 |
| 2024-05-16 | 205 | 54.45 | 53 | 55.9 | 0% | 0.958 | -1.668 | 0.012 | 0 | 0 |
| 2024-05-16 | 210 | 49.375 | 47.85 | 50.9 | 0% | 0.958 | -1.487 | 0.012 | 3 | 0 |
| 2024-05-16 | 215 | 44.275 | 42.65 | 45.9 | 0% | 0.96 | -1.257 | 0.012 | 0 | 0 |
| 2024-05-16 | 220 | 39.3 | 37.7 | 40.9 | 0% | 0.954 | -1.267 | 0.013 | 38 | 0 |
| 2024-05-16 | 225 | 34.5 | 33.1 | 35.9 | 0% | 0.937 | -1.563 | 0.017 | 0 | 0 |
| 2024-05-16 | 230 | 29.325 | 27.75 | 30.9 | 0% | 0.941 | -1.217 | 0.016 | 553 | 0 |
| 2024-05-16 | 232.5 | 26.875 | 25.4 | 28.35 | 0% | 0.933 | -1.269 | 0.018 | 0 | 0 |
| 2024-05-16 | 235 | 23.725 | 22.55 | 24.9 | 0% | 0.893 | -1.954 | 0.025 | 0 | 0 |
| 2024-05-16 | 237.5 | 21.5 | 21 | 22 | 0% | 0.962 | -0.558 | 0.011 | 0 | 0 |
| 2024-05-16 | 240 | 18.775 | 17.45 | 20.1 | 0% | 0.864 | -2.045 | 0.029 | 237 | 0 |
| 2024-05-16 | 242.5 | 15.9 | 14.65 | 17.15 | 0% | 0.883 | -1.462 | 0.026 | 5 | 0 |
| 2024-05-16 | 245 | 13.525 | 12.65 | 14.4 | 0% | 0.894 | -1.093 | 0.025 | 0 | 0 |
| 2024-05-16 | 247.5 | 11.375 | 10.75 | 12 | 0% | 0.97 | -0.236 | 0.009 | 2 | 0 |
| 2024-05-16 | 250 | 8.65 | 8.1 | 9.2 | -5.8% | 0.89 | -0.725 | 0.025 | 398 | 6 |
| 2024-05-16 | 252.5 | 6.825 | 5.45 | 8.2 | 0% | 0.783 | -1.258 | 0.04 | 25 | 2 |
| 2024-05-16 | 255 | 4.325 | 3.6 | 5.05 | 0% | 0.799 | -0.675 | 0.038 | 30 | 0 |
| 2024-05-16 | 257.5 | 1.96 | 1.6 | 2.32 | +22.4% | 0.67 | -0.569 | 0.049 | 123 | 62 |
| 2024-05-16 | 260 | 0.645 | 0.58 | 0.71 | -51.1% | 0.341 | -0.544 | 0.049 | 706 | 981 |
| 2024-05-16 | 262.5 | 0.2 | 0.13 | 0.27 | -58.2% | 0.137 | -0.374 | 0.029 | 477 | 170 |
| 2024-05-16 | 265 | 0.07 | 0.04 | 0.1 | -80% | 0.031 | -0.118 | 0.009 | 1,182 | 263 |
| 2024-05-16 | 267.5 | 0.04 | 0.02 | 0.06 | -14.3% | 0.033 | -0.175 | 0.01 | 454 | 26 |
| 2024-05-16 | 270 | 0.02 | 0.01 | 0.03 | -33.3% | 0.012 | -0.077 | 0.004 | 3,381 | 39 |
| 2024-05-16 | 272.5 | 0.01 | 0 | 0.02 | -66.7% | 0.006 | -0.045 | 0.002 | 233 | 46 |
| 2024-05-16 | 275 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.047 | 0.002 | 1,032 | 22 |
| 2024-05-16 | 277.5 | 0.005 | 0 | 0.01 | 0% | 0.017 | -0.178 | 0.006 | 185 | 1 |
| 2024-05-16 | 280 | 0.015 | 0 | 0.03 | 0% | 0.004 | -0.049 | 0.002 | 2,790 | 7 |
| 2024-05-16 | 282.5 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 39 | 0 |
| 2024-05-16 | 285 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 51 | 0 |
| 2024-05-16 | 287.5 | 1.035 | 0 | 2.07 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-16 | 290 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 435 | 0 |
| 2024-05-16 | 292.5 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-16 | 295 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 64 | 0 |
| 2024-05-16 | 300 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 711 | 0 |
| 2024-05-16 | 305 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 47 | 0 |
| 2024-05-16 | 310 | 0.17 | 0 | 0.34 | +3,800% | 0.064 | -1.865 | 0.017 | 353 | 1 |
| 2024-05-16 | 315 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 320 | 0.2 | 0 | 0.4 | 0% | 0.051 | -1.719 | 0.014 | 79 | 1 |
| 2024-05-16 | 325 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 108 | 0 |
| 2024-05-16 | 335 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-05-16 | 340 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-16 | 345 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-16 | 350 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-16 | 355 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-16 | 360 | 0.66 | 0 | 1.32 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 370 | 0.28 | 0 | 0.56 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-16 | 380 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 3 | 0 |
