| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.47 | 3,175 | 2,356 | 29,673 | 11,970 | 116 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 195 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 200 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 205 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-16 | 210 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.057 | 0.001 | 128 | 64 |
| 2024-05-16 | 215 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-16 | 220 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 75 | 0 |
| 2024-05-16 | 225 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-16 | 227.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 230 | 0.075 | 0 | 0.15 | 0% | -0.002 | -0.054 | 0.001 | 81 | 1 |
| 2024-05-16 | 232.5 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 235 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 167 | 0 |
| 2024-05-16 | 237.5 | 0.975 | 0 | 1.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 240 | 1.065 | 0 | 2.13 | +200% | -0.006 | -0.13 | 0.003 | 136 | 6 |
| 2024-05-16 | 242.5 | 1.035 | 0 | 2.07 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 245 | 0.05 | 0 | 0.1 | 0% | -0.003 | -0.051 | 0.001 | 372 | 1 |
| 2024-05-16 | 247.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 54 | 0 |
| 2024-05-16 | 250 | 0.07 | 0 | 0.14 | +50% | -0.009 | -0.122 | 0.003 | 539 | 65 |
| 2024-05-16 | 252.5 | 0.07 | 0 | 0.14 | 0% | 0 | 0 | 0 | 63 | 0 |
| 2024-05-16 | 255 | 0.005 | 0 | 0.01 | 0% | -0.004 | -0.047 | 0.002 | 487 | 9 |
| 2024-05-16 | 257.5 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 217 | 0 |
| 2024-05-16 | 260 | 0.01 | 0 | 0.02 | -60% | -0.01 | -0.079 | 0.004 | 988 | 23 |
| 2024-05-16 | 262.5 | 0.015 | 0.01 | 0.02 | -33.3% | -0.012 | -0.076 | 0.004 | 445 | 76 |
| 2024-05-16 | 265 | 0.025 | 0.02 | 0.03 | 0% | -0.019 | -0.1 | 0.007 | 2,465 | 121 |
| 2024-05-16 | 267.5 | 0.14 | 0.04 | 0.24 | -28.6% | -0.037 | -0.138 | 0.011 | 600 | 82 |
| 2024-05-16 | 270 | 0.12 | 0.07 | 0.17 | -55% | -0.079 | -0.186 | 0.021 | 1,636 | 576 |
| 2024-05-16 | 272.5 | 0.465 | 0.4 | 0.53 | -18.8% | -0.331 | -0.431 | 0.051 | 944 | 548 |
| 2024-05-16 | 275 | 1.78 | 1.68 | 1.88 | +13.1% | -0.756 | -0.324 | 0.045 | 1,811 | 442 |
| 2024-05-16 | 277.5 | 4.15 | 3.5 | 4.8 | -33.3% | -0.977 | -0.046 | 0.007 | 332 | 37 |
| 2024-05-16 | 280 | 5.95 | 5.1 | 6.8 | -3.7% | -0.878 | -0.544 | 0.029 | 226 | 1 |
| 2024-05-16 | 282.5 | 8.7 | 7.6 | 9.8 | 0% | -0.829 | -1.165 | 0.036 | 0 | 0 |
| 2024-05-16 | 285 | 11.2 | 10.15 | 12.25 | -13.5% | -0.854 | -1.204 | 0.033 | 60 | 154 |
| 2024-05-16 | 287.5 | 13.45 | 12.15 | 14.75 | 0% | -0.868 | -1.279 | 0.03 | 0 | 0 |
| 2024-05-16 | 290 | 16.2 | 15.1 | 17.3 | -17.6% | -0.875 | -1.405 | 0.029 | 62 | 100 |
| 2024-05-16 | 292.5 | 18.4 | 17 | 19.8 | 0% | -0.884 | -1.465 | 0.028 | 0 | 0 |
| 2024-05-16 | 295 | 21.15 | 20.15 | 22.15 | +4.6% | -0.994 | -0.065 | 0.002 | 29 | 50 |
| 2024-05-16 | 297.5 | 23.775 | 22.1 | 25.45 | 0% | -0.857 | -2.371 | 0.032 | 0 | 0 |
| 2024-05-16 | 300 | 26.325 | 24.85 | 27.8 | 0% | -0.872 | -2.265 | 0.03 | 1 | 0 |
| 2024-05-16 | 302.5 | 28.625 | 27.55 | 29.7 | 0% | -0.916 | -1.506 | 0.022 | 0 | 0 |
| 2024-05-16 | 305 | 30.9 | 29.6 | 32.2 | 0% | -0.92 | -1.54 | 0.021 | 0 | 0 |
| 2024-05-16 | 307.5 | 33.675 | 32.55 | 34.8 | 0% | -0.917 | -1.73 | 0.022 | 0 | 0 |
| 2024-05-16 | 310 | 36.325 | 35 | 37.65 | 0% | -0.9 | -2.282 | 0.025 | 0 | 0 |
| 2024-05-16 | 315 | 41.7 | 40.3 | 43.1 | 0% | -0.97 | -0.672 | 0.01 | 0 | 0 |
| 2024-05-16 | 320 | 46.2 | 44.6 | 47.8 | 0% | -0.905 | -2.665 | 0.024 | 0 | 0 |
| 2024-05-16 | 325 | 51.475 | 50 | 52.95 | 0% | -0.904 | -2.963 | 0.024 | 0 | 0 |
| 2024-05-16 | 330 | 56.175 | 54.5 | 57.85 | 0% | -0.913 | -2.889 | 0.023 | 0 | 0 |
| 2024-05-16 | 335 | 61.225 | 59.5 | 62.95 | 0% | -0.913 | -3.111 | 0.023 | 0 | 0 |
| 2024-05-16 | 340 | 66.275 | 64.65 | 67.9 | 0% | -0.918 | -3.099 | 0.021 | 0 | 0 |
| 2024-05-16 | 345 | 71.25 | 69.55 | 72.95 | 0% | -0.919 | -3.24 | 0.021 | 0 | 0 |
| 2024-05-16 | 350 | 76.275 | 74.7 | 77.85 | 0% | -0.926 | -3.132 | 0.02 | 0 | 0 |
| 2024-05-16 | 355 | 81.175 | 79.45 | 82.9 | 0% | -0.926 | -3.27 | 0.02 | 0 | 0 |
| 2024-05-16 | 360 | 86.175 | 84.45 | 87.9 | 0% | -0.929 | -3.321 | 0.019 | 0 | 0 |
| 2024-05-16 | 365 | 91.25 | 89.55 | 92.95 | 0% | -0.929 | -3.456 | 0.019 | 0 | 0 |
| 2024-05-16 | 370 | 96.15 | 94.45 | 97.85 | 0% | -0.934 | -3.325 | 0.018 | 0 | 0 |
| 2024-05-16 | 375 | 101.2 | 99.45 | 102.95 | 0% | -0.933 | -3.549 | 0.018 | 0 | 0 |
| 2024-05-16 | 380 | 106.175 | 104.55 | 107.8 | 0% | -0.939 | -3.315 | 0.017 | 0 | 0 |
| 2024-05-16 | 385 | 111.2 | 109.45 | 112.95 | 0% | -0.936 | -3.634 | 0.018 | 0 | 0 |
| 2024-05-16 | 390 | 116.175 | 114.45 | 117.9 | 0% | -0.939 | -3.58 | 0.017 | 0 | 0 |
| 2024-05-16 | 395 | 121.2 | 119.45 | 122.95 | 0% | -0.939 | -3.712 | 0.017 | 0 | 0 |
