| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 52.44 | 25,870 | 21,698 | 335,851 | 281,194 | 252 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 80 | 140 | 139.9 | 140.1 | 0% | 0.998 | -0.297 | 0.001 | 677 | 0 |
| 2024-05-16 | 85 | 135 | 134.9 | 135.1 | 0% | 0.998 | -0.293 | 0.001 | 445 | 0 |
| 2024-05-16 | 90 | 130 | 129.9 | 130.1 | 0% | 0.998 | -0.29 | 0.001 | 215 | 0 |
| 2024-05-16 | 95 | 125 | 124.9 | 125.1 | 0% | 0.998 | -0.286 | 0.001 | 42 | 0 |
| 2024-05-16 | 100 | 120 | 119.9 | 120.1 | 0% | 0.997 | -0.283 | 0.001 | 46 | 0 |
| 2024-05-16 | 105 | 115 | 114.9 | 115.1 | 0% | 0.997 | -0.279 | 0.001 | 8 | 0 |
| 2024-05-16 | 110 | 110 | 109.9 | 110.1 | 0% | 0.997 | -0.275 | 0.001 | 11 | 0 |
| 2024-05-16 | 115 | 105 | 104.9 | 105.1 | 0% | 0.997 | -0.271 | 0.001 | 14 | 0 |
| 2024-05-16 | 120 | 100 | 99.9 | 100.1 | 0% | 0.997 | -0.267 | 0.001 | 56 | 0 |
| 2024-05-16 | 125 | 95 | 94.9 | 95.1 | 0% | 0.997 | -0.263 | 0.001 | 1 | 0 |
| 2024-05-16 | 130 | 90 | 89.9 | 90.1 | 0% | 0.997 | -0.259 | 0.001 | 18 | 0 |
| 2024-05-16 | 135 | 85 | 84.9 | 85.1 | 0% | 0.996 | -0.255 | 0.001 | 180 | 0 |
| 2024-05-16 | 140 | 80 | 79.9 | 80.1 | 0% | 0.996 | -0.25 | 0.001 | 54 | 0 |
| 2024-05-16 | 145 | 75 | 74.9 | 75.1 | 0% | 0.996 | -0.246 | 0.001 | 143 | 0 |
| 2024-05-16 | 150 | 70 | 69.9 | 70.1 | 0% | 0.996 | -0.242 | 0.002 | 226 | 0 |
| 2024-05-16 | 155 | 65 | 64.9 | 65.1 | 0% | 0.995 | -0.237 | 0.002 | 46 | 0 |
| 2024-05-16 | 160 | 60 | 59.9 | 60.1 | 0% | 0.995 | -0.232 | 0.002 | 110 | 0 |
| 2024-05-16 | 161 | 59 | 58.9 | 59.1 | 0% | 0.995 | -0.231 | 0.002 | 67 | 0 |
| 2024-05-16 | 162 | 58.025 | 57.9 | 58.15 | 0% | 0.991 | -0.399 | 0.003 | 56 | 0 |
| 2024-05-16 | 163 | 57.025 | 56.9 | 57.15 | 0% | 0.991 | -0.397 | 0.003 | 79 | 0 |
| 2024-05-16 | 164 | 56.025 | 55.9 | 56.15 | 0% | 0.99 | -0.396 | 0.003 | 118 | 0 |
| 2024-05-16 | 165 | 55 | 54.9 | 55.1 | 0% | 0.995 | -0.227 | 0.002 | 85 | 0 |
| 2024-05-16 | 166 | 54.025 | 53.9 | 54.15 | 0% | 0.99 | -0.393 | 0.003 | 43 | 0 |
| 2024-05-16 | 167 | 53.025 | 52.9 | 53.15 | 0% | 0.99 | -0.391 | 0.003 | 225 | 0 |
| 2024-05-16 | 168 | 52.025 | 51.9 | 52.15 | 0% | 0.99 | -0.39 | 0.003 | 904 | 0 |
| 2024-05-16 | 169 | 51.025 | 50.9 | 51.15 | 0% | 0.99 | -0.388 | 0.003 | 45 | 0 |
| 2024-05-16 | 170 | 50.025 | 49.95 | 50.1 | 0% | 0.994 | -0.222 | 0.002 | 352 | 0 |
| 2024-05-16 | 171 | 49.025 | 48.9 | 49.15 | 0% | 0.989 | -0.385 | 0.003 | 32 | 9 |
| 2024-05-16 | 172 | 48.025 | 47.9 | 48.15 | 0% | 0.989 | -0.383 | 0.003 | 676 | 0 |
| 2024-05-16 | 173 | 47.05 | 46.95 | 47.15 | 0% | 0.989 | -0.381 | 0.003 | 77 | 0 |
| 2024-05-16 | 174 | 46.05 | 45.95 | 46.15 | 0% | 0.989 | -0.379 | 0.003 | 175 | 0 |
| 2024-05-16 | 175 | 45.05 | 44.95 | 45.15 | 0% | 0.988 | -0.378 | 0.004 | 314 | 4 |
| 2024-05-16 | 176 | 44.05 | 43.95 | 44.15 | 0% | 0.988 | -0.376 | 0.004 | 122 | 0 |
| 2024-05-16 | 177 | 43.05 | 42.95 | 43.15 | 0% | 0.988 | -0.374 | 0.004 | 147 | 0 |
| 2024-05-16 | 178 | 42.05 | 41.95 | 42.15 | 0% | 0.988 | -0.372 | 0.004 | 267 | 7 |
| 2024-05-16 | 179 | 41.05 | 40.95 | 41.15 | 0% | 0.987 | -0.37 | 0.004 | 1,006 | 3 |
| 2024-05-16 | 180 | 40.05 | 39.95 | 40.15 | 0% | 0.987 | -0.368 | 0.004 | 862 | 2 |
| 2024-05-16 | 181 | 39.05 | 38.95 | 39.15 | 0% | 0.987 | -0.366 | 0.004 | 232 | 0 |
| 2024-05-16 | 182 | 38.05 | 37.95 | 38.15 | 0% | 0.987 | -0.364 | 0.004 | 267 | 6 |
| 2024-05-16 | 183 | 37.05 | 36.95 | 37.15 | 0% | 0.986 | -0.362 | 0.004 | 184 | 0 |
| 2024-05-16 | 184 | 36.05 | 35.95 | 36.15 | 0% | 0.986 | -0.36 | 0.004 | 181 | 0 |
| 2024-05-16 | 185 | 35.05 | 34.95 | 35.15 | -2.4% | 0.986 | -0.358 | 0.004 | 851 | 6 |
| 2024-05-16 | 186 | 34.05 | 33.95 | 34.15 | 0% | 0.985 | -0.356 | 0.004 | 2,304 | 0 |
| 2024-05-16 | 187 | 33.05 | 32.95 | 33.15 | 0% | 0.985 | -0.354 | 0.004 | 7,344 | 3 |
| 2024-05-16 | 188 | 32.05 | 31.95 | 32.15 | 0% | 0.984 | -0.351 | 0.004 | 3,222 | 0 |
| 2024-05-16 | 189 | 31.05 | 30.95 | 31.15 | -1.7% | 0.984 | -0.349 | 0.005 | 2,363 | 1 |
| 2024-05-16 | 190 | 30.05 | 29.95 | 30.15 | -2.7% | 0.984 | -0.347 | 0.005 | 12,446 | 107 |
| 2024-05-16 | 191 | 29.05 | 28.95 | 29.15 | -1.3% | 0.994 | -0.128 | 0.002 | 690 | 4 |
| 2024-05-16 | 192 | 28.05 | 27.95 | 28.15 | 0% | 0.983 | -0.342 | 0.005 | 3,624 | 0 |
| 2024-05-16 | 193 | 27.05 | 26.95 | 27.15 | 0% | 0.996 | -0.088 | 0.001 | 602 | 6 |
| 2024-05-16 | 194 | 26.05 | 25.95 | 26.15 | -2.8% | 0.982 | -0.336 | 0.005 | 1,278 | 1 |
| 2024-05-16 | 195 | 25.05 | 24.95 | 25.15 | -2.7% | 0.981 | -0.334 | 0.005 | 8,229 | 2,520 |
| 2024-05-16 | 196 | 24.05 | 23.95 | 24.15 | -2.9% | 0.98 | -0.331 | 0.005 | 774 | 6 |
| 2024-05-16 | 197 | 23.05 | 22.95 | 23.15 | -4.3% | 0.98 | -0.328 | 0.006 | 4,059 | 203 |
| 2024-05-16 | 198 | 22.05 | 21.95 | 22.15 | 0% | 0.996 | -0.084 | 0.001 | 1,101 | 2 |
| 2024-05-16 | 199 | 21.05 | 20.95 | 21.15 | 0% | 0.978 | -0.322 | 0.006 | 551 | 10 |
| 2024-05-16 | 200 | 20.05 | 19.95 | 20.15 | -3.7% | 0.977 | -0.318 | 0.006 | 51,223 | 7,064 |
| 2024-05-16 | 201 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 202 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 202.5 | 17.55 | 17.45 | 17.65 | -1.5% | 0.975 | -0.309 | 0.007 | 61 | 3 |
| 2024-05-16 | 203 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 204 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 205 | 15.05 | 14.95 | 15.15 | -5.8% | 0.995 | -0.077 | 0.002 | 22,667 | 134 |
| 2024-05-16 | 206 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 207 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 207.5 | 12.55 | 12.45 | 12.65 | -4.9% | 0.968 | -0.288 | 0.008 | 132 | 4 |
| 2024-05-16 | 208 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 209 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 210 | 10.05 | 9.95 | 10.15 | -8.6% | 0.962 | -0.274 | 0.009 | 31,316 | 510 |
| 2024-05-16 | 211 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 212 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 212.5 | 7.55 | 7.45 | 7.65 | -9.7% | 0.953 | -0.257 | 0.011 | 2,187 | 204 |
| 2024-05-16 | 213 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 214 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 215 | 5.075 | 5 | 5.15 | -14% | 0.984 | -0.08 | 0.005 | 18,306 | 1,009 |
| 2024-05-16 | 216 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 217 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 217.5 | 2.68 | 2.62 | 2.74 | -27% | 0.876 | -0.261 | 0.023 | 4,814 | 1,420 |
| 2024-05-16 | 218 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 219 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 220 | 0.785 | 0.76 | 0.81 | -57.2% | 0.515 | -0.391 | 0.046 | 19,034 | 5,782 |
| 2024-05-16 | 221 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 222 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 222.5 | 0.135 | 0.13 | 0.14 | -78.1% | 0.131 | -0.235 | 0.024 | 3,143 | 2,508 |
| 2024-05-16 | 223 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 224 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 225 | 0.02 | 0.01 | 0.03 | -90.5% | 0.022 | -0.066 | 0.006 | 26,958 | 2,047 |
| 2024-05-16 | 226 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 227 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 227.5 | 0.005 | 0 | 0.01 | -85.7% | 0.01 | -0.041 | 0.003 | 7,731 | 1,622 |
| 2024-05-16 | 228 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 229 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 230 | 0.005 | 0 | 0.01 | -50% | 0.008 | -0.043 | 0.002 | 21,347 | 81 |
| 2024-05-16 | 232.5 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.045 | 0.002 | 3,933 | 10 |
| 2024-05-16 | 235 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.046 | 0.002 | 6,953 | 1 |
| 2024-05-16 | 237.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4,994 | 0 |
| 2024-05-16 | 240 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.048 | 0.002 | 23,262 | 1 |
| 2024-05-16 | 242.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 224 | 0 |
| 2024-05-16 | 245 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.05 | 0.001 | 2,044 | 345 |
| 2024-05-16 | 250 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.051 | 0.001 | 8,015 | 200 |
| 2024-05-16 | 255 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 636 | 0 |
| 2024-05-16 | 260 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,119 | 0 |
| 2024-05-16 | 265 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 478 | 0 |
| 2024-05-16 | 270 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,118 | 0 |
| 2024-05-16 | 275 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 559 | 0 |
| 2024-05-16 | 280 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 448 | 0 |
| 2024-05-16 | 285 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 159 | 0 |
| 2024-05-16 | 290 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.058 | 0.001 | 283 | 25 |
| 2024-05-16 | 295 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 531 | 0 |
| 2024-05-16 | 300 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,397 | 0 |
| 2024-05-16 | 305 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,808 | 0 |
| 2024-05-16 | 310 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 774 | 0 |
| 2024-05-16 | 315 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,111 | 0 |
| 2024-05-16 | 320 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,147 | 0 |
| 2024-05-16 | 325 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 186 | 0 |
| 2024-05-16 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 356 | 0 |
| 2024-05-16 | 335 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,373 | 0 |
| 2024-05-16 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,522 | 0 |
| 2024-05-16 | 345 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-16 | 350 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 77 | 0 |
| 2024-05-16 | 355 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 392 | 0 |
| 2024-05-16 | 360 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 403 | 0 |
| 2024-05-16 | 365 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 333 | 0 |
| 2024-05-16 | 370 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 628 | 0 |
| 2024-05-16 | 375 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 567 | 0 |
| 2024-05-16 | 380 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 823 | 0 |
