| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 61.65 | 1,537 | 595 | 13,268 | 13,889 | 214 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 165 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 109 | 0 |
| 2024-05-16 | 170 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-16 | 175 | 1.6 | 0 | 3.2 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-16 | 180 | 1.6 | 0 | 3.2 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-16 | 185 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-16 | 190 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-16 | 195 | 1.55 | 0 | 3.1 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-16 | 200 | 0.29 | 0 | 0.58 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-16 | 210 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 65 | 0 |
| 2024-05-16 | 220 | 0.36 | 0 | 0.72 | 0% | 0 | 0 | 0 | 270 | 0 |
| 2024-05-16 | 230 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-16 | 240 | 1.9 | 0 | 3.8 | 0% | -0.001 | -0.063 | 0 | 81 | 1 |
| 2024-05-16 | 250 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 97 | 0 |
| 2024-05-16 | 255 | 1.16 | 0 | 2.32 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-16 | 260 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 204 | 0 |
| 2024-05-16 | 265 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-16 | 270 | 1.775 | 0 | 3.55 | 0% | 0 | 0 | 0 | 96 | 0 |
| 2024-05-16 | 275 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-05-16 | 280 | 0.025 | 0.01 | 0.04 | -66.7% | -0.001 | -0.06 | 0.001 | 572 | 50 |
| 2024-05-16 | 285 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-16 | 290 | 0.045 | 0 | 0.09 | +80% | -0.007 | -0.375 | 0.004 | 755 | 2 |
| 2024-05-16 | 295 | 1.775 | 0 | 3.55 | 0% | 0 | 0 | 0 | 72 | 0 |
| 2024-05-16 | 297.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 300 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 830 | 0 |
| 2024-05-16 | 302.5 | 1.905 | 0.01 | 3.8 | 0% | -0.074 | -3.854 | 0.027 | 8 | 0 |
| 2024-05-16 | 305 | 1.905 | 0.01 | 3.8 | 0% | -0.076 | -3.814 | 0.028 | 142 | 0 |
| 2024-05-16 | 307.5 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-16 | 310 | 0.05 | 0.02 | 0.08 | -72.7% | -0.007 | -0.256 | 0.004 | 1,921 | 62 |
| 2024-05-16 | 312.5 | 1.925 | 0 | 3.85 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-16 | 315 | 1.29 | 0.02 | 2.56 | 0% | -0.068 | -2.747 | 0.025 | 228 | 0 |
| 2024-05-16 | 317.5 | 1.135 | 0.02 | 2.25 | 0% | -0.065 | -2.471 | 0.024 | 90 | 0 |
| 2024-05-16 | 320 | 1.125 | 0.02 | 2.23 | 0% | -0.067 | -2.423 | 0.025 | 816 | 0 |
| 2024-05-16 | 322.5 | 1.285 | 0 | 2.57 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-16 | 325 | 0.255 | 0 | 0.51 | +24.4% | -0.043 | -1.31 | 0.017 | 177 | 1 |
| 2024-05-16 | 327.5 | 0.32 | 0.02 | 0.62 | 0% | -0.032 | -0.906 | 0.014 | 30 | 0 |
| 2024-05-16 | 330 | 0.96 | 0.02 | 1.9 | -64% | -0.013 | -0.33 | 0.006 | 581 | 4 |
| 2024-05-16 | 332.5 | 0.265 | 0 | 0.53 | 0% | -0.016 | -0.382 | 0.008 | 135 | 10 |
| 2024-05-16 | 335 | 0.275 | 0.01 | 0.54 | -25% | -0.015 | -0.321 | 0.007 | 111 | 1 |
| 2024-05-16 | 337.5 | 0.28 | 0 | 0.56 | -37.5% | -0.017 | -0.344 | 0.008 | 118 | 16 |
| 2024-05-16 | 340 | 0.095 | 0.01 | 0.18 | -50% | -0.017 | -0.311 | 0.008 | 1,166 | 5 |
| 2024-05-16 | 342.5 | 0.315 | 0.05 | 0.58 | -30% | -0.015 | -0.25 | 0.007 | 70 | 2 |
| 2024-05-16 | 345 | 0.155 | 0.01 | 0.3 | +10% | -0.022 | -0.351 | 0.01 | 701 | 4 |
| 2024-05-16 | 347.5 | 0.17 | 0.02 | 0.32 | +23.1% | -0.032 | -0.459 | 0.014 | 246 | 9 |
| 2024-05-16 | 350 | 0.305 | 0.06 | 0.55 | -14.3% | -0.028 | -0.357 | 0.013 | 879 | 68 |
| 2024-05-16 | 352.5 | 0.215 | 0.09 | 0.34 | +20% | -0.042 | -0.472 | 0.017 | 133 | 11 |
| 2024-05-16 | 355 | 0.215 | 0.15 | 0.28 | -27.6% | -0.052 | -0.51 | 0.021 | 448 | 22 |
| 2024-05-16 | 357.5 | 0.32 | 0.23 | 0.41 | -5.7% | -0.079 | -0.678 | 0.028 | 132 | 15 |
| 2024-05-16 | 360 | 0.495 | 0.39 | 0.6 | +27.5% | -0.117 | -0.848 | 0.038 | 675 | 54 |
| 2024-05-16 | 362.5 | 0.805 | 0.69 | 0.92 | -9.4% | -0.174 | -1.053 | 0.049 | 48 | 93 |
| 2024-05-16 | 365 | 1.34 | 1.09 | 1.59 | +46.8% | -0.269 | -1.377 | 0.063 | 264 | 64 |
| 2024-05-16 | 367.5 | 2.125 | 1.94 | 2.31 | +44.5% | -0.375 | -1.538 | 0.073 | 70 | 9 |
| 2024-05-16 | 370 | 3.225 | 3.05 | 3.4 | +47.7% | -0.496 | -1.622 | 0.077 | 324 | 32 |
| 2024-05-16 | 372.5 | 4.65 | 4.45 | 4.85 | +75.7% | -0.618 | -1.537 | 0.073 | 82 | 22 |
| 2024-05-16 | 375 | 5.9 | 4.55 | 7.25 | +69.3% | -0.728 | -1.326 | 0.064 | 204 | 25 |
| 2024-05-16 | 377.5 | 8.7 | 7.8 | 9.6 | +83.4% | -0.746 | -1.755 | 0.062 | 30 | 9 |
| 2024-05-16 | 380 | 10.9 | 7.35 | 14.45 | 0% | -0.834 | -1.239 | 0.048 | 291 | 0 |
| 2024-05-16 | 382.5 | 12.85 | 11.8 | 13.9 | 0% | -0.919 | -0.637 | 0.029 | 0 | 0 |
| 2024-05-16 | 385 | 15.55 | 12.7 | 18.4 | +9.1% | -0.901 | -0.968 | 0.034 | 115 | 1 |
| 2024-05-16 | 387.5 | 17.35 | 13.75 | 20.95 | 0% | -0.752 | -3.819 | 0.061 | 0 | 0 |
| 2024-05-16 | 390 | 19.725 | 16.1 | 23.35 | 0% | -0.768 | -3.906 | 0.059 | 86 | 0 |
| 2024-05-16 | 392.5 | 22.025 | 18.25 | 25.8 | 0% | -0.78 | -4.014 | 0.057 | 0 | 0 |
| 2024-05-16 | 395 | 24.575 | 20.85 | 28.3 | 0% | -0.79 | -4.152 | 0.055 | 12 | 0 |
| 2024-05-16 | 397.5 | 27.05 | 23.3 | 30.8 | 0% | -0.799 | -4.28 | 0.054 | 0 | 0 |
| 2024-05-16 | 400 | 29.5 | 25.7 | 33.3 | -14.3% | -0.806 | -4.4 | 0.053 | 144 | 3 |
| 2024-05-16 | 402.5 | 31.85 | 28 | 35.7 | 0% | -0.816 | -4.418 | 0.051 | 0 | 0 |
| 2024-05-16 | 405 | 34.375 | 30.45 | 38.3 | 0% | -0.819 | -4.62 | 0.051 | 0 | 0 |
| 2024-05-16 | 407.5 | 36.975 | 33.15 | 40.8 | 0% | -0.825 | -4.721 | 0.05 | 0 | 0 |
| 2024-05-16 | 410 | 39.4 | 35.45 | 43.35 | 0% | -0.829 | -4.868 | 0.049 | 11 | 0 |
| 2024-05-16 | 412.5 | 41.925 | 38 | 45.85 | 0% | -0.833 | -4.96 | 0.048 | 0 | 0 |
| 2024-05-16 | 415 | 44.4 | 40.45 | 48.35 | 0% | -0.838 | -5.049 | 0.047 | 0 | 0 |
| 2024-05-16 | 417.5 | 46.875 | 43 | 50.75 | 0% | -0.845 | -5.026 | 0.046 | 0 | 0 |
| 2024-05-16 | 420 | 49.35 | 45.45 | 53.25 | 0% | -0.848 | -5.105 | 0.045 | 0 | 0 |
| 2024-05-16 | 422.5 | 51.875 | 48 | 55.75 | 0% | -0.852 | -5.181 | 0.044 | 0 | 0 |
| 2024-05-16 | 425 | 54.35 | 50.45 | 58.25 | 0% | -0.855 | -5.255 | 0.044 | 0 | 0 |
| 2024-05-16 | 430 | 59.325 | 55.45 | 63.2 | 0% | -0.862 | -5.335 | 0.042 | 0 | 0 |
| 2024-05-16 | 440 | 69.3 | 65.45 | 73.15 | 0% | -0.873 | -5.522 | 0.04 | 0 | 0 |
| 2024-05-16 | 450 | 79.35 | 75.45 | 83.25 | 0% | -0.879 | -5.871 | 0.039 | 0 | 0 |
| 2024-05-16 | 460 | 90.275 | 87.25 | 93.3 | 0% | -0.982 | -0.834 | 0.009 | 0 | 0 |
| 2024-05-16 | 470 | 99.35 | 95.45 | 103.25 | 0% | -0.892 | -6.257 | 0.036 | 0 | 0 |
| 2024-05-16 | 480 | 109.325 | 105.4 | 113.25 | 0% | -0.897 | -6.425 | 0.035 | 0 | 0 |
| 2024-05-16 | 490 | 119.325 | 115.4 | 123.25 | 0% | -0.901 | -6.581 | 0.034 | 0 | 0 |
| 2024-05-16 | 500 | 129.4 | 125.5 | 133.3 | 0% | -0.904 | -6.802 | 0.033 | 0 | 0 |
| 2024-05-16 | 510 | 139.35 | 135.4 | 143.3 | 0% | -0.907 | -6.939 | 0.032 | 0 | 0 |
| 2024-05-16 | 520 | 149.35 | 145.4 | 153.3 | 0% | -0.91 | -7.068 | 0.031 | 0 | 0 |
| 2024-05-16 | 530 | 159.3 | 155.4 | 163.2 | 0% | -0.915 | -7.028 | 0.03 | 0 | 0 |
| 2024-05-16 | 540 | 169.275 | 165.4 | 173.15 | 0% | -0.918 | -7.057 | 0.029 | 0 | 0 |
| 2024-05-16 | 550 | 179.3 | 175.4 | 183.2 | 0% | -0.919 | -7.246 | 0.029 | 0 | 0 |
| 2024-05-16 | 560 | 189.3 | 185.4 | 193.2 | 0% | -0.921 | -7.347 | 0.028 | 0 | 0 |
| 2024-05-16 | 570 | 199.3 | 195.4 | 203.2 | 0% | -0.923 | -7.443 | 0.028 | 0 | 0 |
| 2024-05-16 | 580 | 209.3 | 205.4 | 213.2 | 0% | -0.925 | -7.535 | 0.027 | 0 | 0 |
| 2024-05-16 | 590 | 219.275 | 215.35 | 223.2 | 0% | -0.926 | -7.623 | 0.027 | 0 | 0 |
| 2024-05-16 | 600 | 229.3 | 225.35 | 233.25 | 0% | -0.927 | -7.797 | 0.027 | 0 | 0 |
| 2024-05-16 | 610 | 239.3 | 235.35 | 243.25 | 0% | -0.928 | -7.88 | 0.026 | 0 | 0 |
| 2024-05-16 | 620 | 249.3 | 245.35 | 253.25 | 0% | -0.93 | -7.959 | 0.026 | 0 | 0 |
| 2024-05-16 | 630 | 259.25 | 255.35 | 263.15 | 0% | -0.932 | -7.847 | 0.025 | 0 | 0 |
| 2024-05-16 | 640 | 269.25 | 265.35 | 273.15 | 0% | -0.933 | -7.919 | 0.025 | 0 | 0 |
| 2024-05-16 | 650 | 279.25 | 275.35 | 283.15 | 0% | -0.934 | -7.988 | 0.025 | 0 | 0 |
| 2024-05-16 | 660 | 289.25 | 285.35 | 293.15 | 0% | -0.935 | -8.054 | 0.024 | 0 | 0 |
| 2024-05-16 | 670 | 299.3 | 295.45 | 303.15 | 0% | -0.936 | -8.118 | 0.024 | 0 | 0 |
| 2024-05-16 | 680 | 309.325 | 305.5 | 313.15 | 0% | -0.937 | -8.181 | 0.024 | 0 | 0 |
| 2024-05-16 | 690 | 319.2 | 315.3 | 323.1 | 0% | -0.939 | -8.141 | 0.023 | 0 | 0 |
| 2024-05-16 | 700 | 329.225 | 325.3 | 333.15 | 0% | -0.939 | -8.3 | 0.023 | 0 | 0 |
| 2024-05-16 | 710 | 339.25 | 335.3 | 343.2 | 0% | -0.939 | -8.458 | 0.023 | 0 | 0 |
| 2024-05-16 | 720 | 349.175 | 345.3 | 353.05 | 0% | -0.942 | -8.208 | 0.022 | 0 | 0 |
| 2024-05-16 | 730 | 359.25 | 355.3 | 363.2 | 0% | -0.94 | -8.57 | 0.023 | 0 | 0 |
| 2024-05-16 | 740 | 369.2 | 365.35 | 373.05 | 0% | -0.943 | -8.313 | 0.022 | 0 | 0 |
| 2024-05-16 | 750 | 379.175 | 375.3 | 383.05 | 0% | -0.944 | -8.363 | 0.022 | 0 | 0 |
