| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 50.11 | 695 | 559 | 5,309 | 4,351 | 182 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 330 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-16 | 340 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 350 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 360 | 0.45 | 0 | 0.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 370 | 0.45 | 0 | 0.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 380 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 390 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 400 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-16 | 410 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-16 | 420 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 430 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-16 | 440 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 718 | 0 |
| 2024-05-16 | 450 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 123 | 0 |
| 2024-05-16 | 460 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-16 | 470 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-16 | 480 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-05-16 | 490 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 401 | 0 |
| 2024-05-16 | 500 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-16 | 510 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 46 | 0 |
| 2024-05-16 | 520 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 72 | 0 |
| 2024-05-16 | 530 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-16 | 535 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 540 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 89 | 0 |
| 2024-05-16 | 545 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-05-16 | 550 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 234 | 0 |
| 2024-05-16 | 555 | 0.675 | 0 | 1.35 | 0% | -0.004 | -0.239 | 0.004 | 8 | 3 |
| 2024-05-16 | 560 | 0.025 | 0 | 0.05 | 0% | -0.004 | -0.237 | 0.004 | 88 | 6 |
| 2024-05-16 | 565 | 0.05 | 0 | 0.1 | 0% | -0.008 | -0.417 | 0.007 | 14 | 17 |
| 2024-05-16 | 570 | 0.375 | 0 | 0.75 | 0% | -0.005 | -0.232 | 0.004 | 138 | 5 |
| 2024-05-16 | 575 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-16 | 580 | 1.5 | 0 | 3 | +518.2% | -0.037 | -1.835 | 0.028 | 161 | 13 |
| 2024-05-16 | 585 | 2.175 | 0.05 | 4.3 | 0% | -0.085 | -4.259 | 0.053 | 42 | 0 |
| 2024-05-16 | 590 | 0.7 | 0.05 | 1.35 | +558.3% | -0.046 | -1.983 | 0.033 | 233 | 10 |
| 2024-05-16 | 595 | 1.375 | 0.05 | 2.7 | 0% | -0.011 | -0.386 | 0.01 | 108 | 15 |
| 2024-05-16 | 600 | 1.525 | 0.05 | 3 | +137.5% | -0.032 | -1.09 | 0.024 | 178 | 26 |
| 2024-05-16 | 605 | 0.725 | 0.1 | 1.35 | +115% | -0.037 | -1.171 | 0.028 | 83 | 16 |
| 2024-05-16 | 607.5 | 0.675 | 0.05 | 1.3 | +144.8% | -0.055 | -1.687 | 0.037 | 17 | 12 |
| 2024-05-16 | 610 | 0.525 | 0.05 | 1 | +570% | -0.055 | -1.593 | 0.038 | 122 | 9 |
| 2024-05-16 | 612.5 | 0.65 | 0.05 | 1.25 | 0% | -0.056 | -1.533 | 0.038 | 6 | 0 |
| 2024-05-16 | 615 | 0.85 | 0.1 | 1.6 | +25% | -0.03 | -0.732 | 0.023 | 22 | 2 |
| 2024-05-16 | 617.5 | 0.525 | 0.1 | 0.95 | -73% | -0.016 | -0.351 | 0.014 | 37 | 61 |
| 2024-05-16 | 620 | 0.2 | 0.1 | 0.3 | +17.4% | -0.035 | -0.751 | 0.026 | 147 | 6 |
| 2024-05-16 | 622.5 | 0.225 | 0.05 | 0.4 | 0% | -0.033 | -0.641 | 0.025 | 52 | 0 |
| 2024-05-16 | 625 | 0.825 | 0.05 | 1.6 | +13.6% | -0.038 | -0.681 | 0.028 | 74 | 90 |
| 2024-05-16 | 627.5 | 1.5 | 0.05 | 2.95 | 0% | -0.126 | -2.462 | 0.07 | 22 | 0 |
| 2024-05-16 | 630 | 0.375 | 0.1 | 0.65 | -8.1% | -0.054 | -0.819 | 0.037 | 272 | 3 |
| 2024-05-16 | 632.5 | 0.4 | 0.15 | 0.65 | +29% | -0.064 | -0.897 | 0.043 | 56 | 20 |
| 2024-05-16 | 635 | 0.35 | 0.2 | 0.5 | 0% | -0.064 | -0.786 | 0.043 | 107 | 0 |
| 2024-05-16 | 637.5 | 0.375 | 0.2 | 0.55 | -38.5% | -0.077 | -0.832 | 0.049 | 41 | 5 |
| 2024-05-16 | 640 | 0.475 | 0.3 | 0.65 | -52.9% | -0.086 | -0.793 | 0.053 | 132 | 6 |
| 2024-05-16 | 642.5 | 0.75 | 0.6 | 0.9 | -43.5% | -0.13 | -1.052 | 0.072 | 6 | 16 |
| 2024-05-16 | 645 | 1.075 | 0.8 | 1.35 | -21.4% | -0.196 | -1.392 | 0.094 | 26 | 22 |
| 2024-05-16 | 647.5 | 1.625 | 1.4 | 1.85 | -72.2% | -0.269 | -1.622 | 0.112 | 3 | 4 |
| 2024-05-16 | 650 | 2.35 | 2.1 | 2.6 | -25.8% | -0.355 | -1.765 | 0.126 | 154 | 147 |
| 2024-05-16 | 655 | 4.65 | 4.3 | 5 | 0% | -0.565 | -1.793 | 0.134 | 30 | 28 |
| 2024-05-16 | 660 | 8.35 | 6.9 | 9.8 | -10.3% | -0.862 | -0.624 | 0.075 | 33 | 16 |
| 2024-05-16 | 665 | 12.8 | 10.5 | 15.1 | -37.1% | -0.818 | -1.625 | 0.09 | 1 | 1 |
| 2024-05-16 | 670 | 16.45 | 12.8 | 20.1 | 0% | -0.748 | -3.811 | 0.108 | 28 | 0 |
| 2024-05-16 | 675 | 21.15 | 17.7 | 24.6 | 0% | -0.789 | -3.733 | 0.098 | 0 | 0 |
| 2024-05-16 | 680 | 26.3 | 22.6 | 30 | 0% | -0.796 | -4.349 | 0.096 | 0 | 0 |
| 2024-05-16 | 685 | 31.15 | 27.4 | 34.9 | 0% | -0.814 | -4.502 | 0.091 | 0 | 0 |
| 2024-05-16 | 690 | 36.9 | 33.8 | 40 | 0% | -0.961 | -0.819 | 0.029 | 0 | 0 |
| 2024-05-16 | 695 | 41.95 | 38.9 | 45 | 0% | -0.96 | -0.953 | 0.029 | 0 | 0 |
| 2024-05-16 | 700 | 45.75 | 42.1 | 49.4 | 0% | -0.859 | -4.537 | 0.076 | 0 | 0 |
| 2024-05-16 | 705 | 51.1 | 47.3 | 54.9 | 0% | -0.854 | -5.25 | 0.078 | 0 | 0 |
| 2024-05-16 | 710 | 56.8 | 53.7 | 59.9 | 0% | -0.979 | -0.651 | 0.017 | 0 | 0 |
| 2024-05-16 | 715 | 61.8 | 58.7 | 64.9 | 0% | -0.98 | -0.664 | 0.017 | 0 | 0 |
| 2024-05-16 | 720 | 66.05 | 62.2 | 69.9 | 0% | -0.872 | -5.672 | 0.071 | 0 | 0 |
| 2024-05-16 | 725 | 71 | 67.3 | 74.7 | 0% | -0.881 | -5.545 | 0.068 | 0 | 0 |
| 2024-05-16 | 730 | 75.95 | 72 | 79.9 | 0% | -0.881 | -5.912 | 0.068 | 0 | 0 |
| 2024-05-16 | 740 | 86 | 82.3 | 89.7 | 0% | -0.893 | -5.861 | 0.063 | 0 | 0 |
| 2024-05-16 | 750 | 96.1 | 92.3 | 99.9 | 0% | -0.895 | -6.324 | 0.062 | 0 | 0 |
| 2024-05-16 | 760 | 106.9 | 103.7 | 110.1 | 0% | -0.981 | -1.044 | 0.016 | 0 | 0 |
| 2024-05-16 | 770 | 116.15 | 112.2 | 120.1 | 0% | -0.901 | -6.958 | 0.059 | 0 | 0 |
| 2024-05-16 | 780 | 126.05 | 122 | 130.1 | 0% | -0.905 | -7.12 | 0.057 | 0 | 0 |
| 2024-05-16 | 790 | 135.6 | 132 | 139.2 | 0% | -0.925 | -5.853 | 0.048 | 0 | 0 |
| 2024-05-16 | 800 | 146.05 | 142 | 150.1 | 0% | -0.912 | -7.413 | 0.054 | 0 | 0 |
| 2024-05-16 | 810 | 156.35 | 152.6 | 160.1 | 0% | -0.915 | -7.547 | 0.053 | 0 | 0 |
| 2024-05-16 | 820 | 165.6 | 162.4 | 168.8 | 0% | -0.94 | -5.445 | 0.04 | 0 | 0 |
| 2024-05-16 | 830 | 176.1 | 172.1 | 180.1 | 0% | -0.921 | -7.794 | 0.05 | 0 | 0 |
| 2024-05-16 | 840 | 186.05 | 182 | 190.1 | 0% | -0.923 | -7.908 | 0.049 | 0 | 0 |
| 2024-05-16 | 850 | 196.1 | 192.1 | 200.1 | 0% | -0.925 | -8.017 | 0.048 | 0 | 0 |
| 2024-05-16 | 860 | 206 | 202 | 210 | 0% | -0.928 | -7.95 | 0.046 | 0 | 0 |
| 2024-05-16 | 870 | 216.1 | 212.1 | 220.1 | 0% | -0.929 | -8.222 | 0.046 | 0 | 0 |
| 2024-05-16 | 880 | 226.05 | 222.1 | 230 | 0% | -0.932 | -8.14 | 0.045 | 0 | 0 |
| 2024-05-16 | 890 | 236.05 | 232.1 | 240 | 0% | -0.933 | -8.23 | 0.044 | 0 | 0 |
| 2024-05-16 | 900 | 246.15 | 242.3 | 250 | 0% | -0.935 | -8.317 | 0.043 | 0 | 0 |
| 2024-05-16 | 910 | 256 | 252 | 260 | 0% | -0.936 | -8.4 | 0.043 | 0 | 0 |
| 2024-05-16 | 920 | 266.05 | 262.1 | 270 | 0% | -0.937 | -8.481 | 0.042 | 0 | 0 |
| 2024-05-16 | 940 | 286.05 | 282.1 | 290 | 0% | -0.939 | -8.634 | 0.041 | 0 | 0 |
| 2024-05-16 | 960 | 306 | 302 | 310 | 0% | -0.942 | -8.778 | 0.04 | 0 | 0 |
