| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.25 | 85,444 | 47,225 | 165,587 | 182,893 | 186 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 160 | 260.775 | 258.7 | 262.85 | 0% | 0.981 | -5.205 | 0.01 | 2 | 0 |
| 2024-05-16 | 165 | 255.75 | 253.75 | 257.75 | 0% | 0.982 | -4.973 | 0.01 | 0 | 0 |
| 2024-05-16 | 170 | 250.675 | 248.5 | 252.85 | 0% | 0.98 | -5.17 | 0.011 | 0 | 0 |
| 2024-05-16 | 175 | 245.8 | 243.8 | 247.8 | 0% | 0.98 | -5.045 | 0.011 | 1 | 0 |
| 2024-05-16 | 180 | 240.825 | 238.8 | 242.85 | 0% | 0.979 | -5.132 | 0.011 | 0 | 0 |
| 2024-05-16 | 185 | 235.775 | 233.8 | 237.75 | 0% | 0.979 | -4.9 | 0.011 | 0 | 0 |
| 2024-05-16 | 190 | 230.825 | 228.8 | 232.85 | 0% | 0.978 | -5.091 | 0.012 | 0 | 0 |
| 2024-05-16 | 195 | 225.825 | 223.8 | 227.85 | 0% | 0.977 | -5.069 | 0.012 | 0 | 0 |
| 2024-05-16 | 200 | 220.925 | 219 | 222.85 | +0.2% | 0.976 | -5.046 | 0.012 | 2 | 1 |
| 2024-05-16 | 205 | 215.825 | 213.8 | 217.85 | 0% | 0.976 | -5.023 | 0.013 | 0 | 0 |
| 2024-05-16 | 210 | 210.8 | 208.75 | 212.85 | 0% | 0.975 | -4.998 | 0.013 | 2 | 0 |
| 2024-05-16 | 215 | 205.8 | 203.75 | 207.85 | 0% | 0.974 | -4.973 | 0.013 | 0 | 0 |
| 2024-05-16 | 220 | 200.8 | 198.75 | 202.85 | 0% | 0.973 | -4.947 | 0.014 | 0 | 0 |
| 2024-05-16 | 225 | 195.8 | 193.75 | 197.85 | 0% | 0.972 | -4.92 | 0.014 | 0 | 0 |
| 2024-05-16 | 230 | 190.725 | 188.75 | 192.7 | 0% | 0.973 | -4.588 | 0.014 | 2 | 0 |
| 2024-05-16 | 235 | 185.825 | 183.75 | 187.9 | 0% | 0.97 | -4.963 | 0.015 | 0 | 0 |
| 2024-05-16 | 240 | 180.8 | 178.75 | 182.85 | 0% | 0.97 | -4.834 | 0.015 | 1 | 0 |
| 2024-05-16 | 245 | 175.625 | 173.8 | 177.45 | 0% | 0.974 | -3.99 | 0.013 | 1 | 0 |
| 2024-05-16 | 250 | 170.675 | 168.5 | 172.85 | 0% | 0.968 | -4.772 | 0.016 | 5 | 0 |
| 2024-05-16 | 255 | 165.85 | 163.85 | 167.85 | 0% | 0.967 | -4.74 | 0.016 | 4 | 0 |
| 2024-05-16 | 260 | 160.95 | 159 | 162.9 | 0% | 0.965 | -4.802 | 0.017 | 0 | 0 |
| 2024-05-16 | 265 | 155.8 | 153.85 | 157.75 | 0% | 0.966 | -4.479 | 0.017 | 0 | 0 |
| 2024-05-16 | 270 | 150.95 | 149 | 152.9 | 0% | 0.963 | -4.73 | 0.018 | 100 | 0 |
| 2024-05-16 | 275 | 145.85 | 143.85 | 147.85 | 0% | 0.962 | -4.598 | 0.018 | 0 | 0 |
| 2024-05-16 | 280 | 140.875 | 138.85 | 142.9 | 0% | 0.96 | -4.652 | 0.019 | 1 | 0 |
| 2024-05-16 | 285 | 135.875 | 133.85 | 137.9 | 0% | 0.959 | -4.612 | 0.019 | 0 | 0 |
| 2024-05-16 | 290 | 130.85 | 128.8 | 132.9 | 0% | 0.957 | -4.569 | 0.02 | 0 | 0 |
| 2024-05-16 | 295 | 125.675 | 123.8 | 127.55 | 0% | 0.961 | -3.883 | 0.018 | 0 | 0 |
| 2024-05-16 | 300 | 120.975 | 119.05 | 122.9 | +1% | 0.954 | -4.48 | 0.021 | 125 | 152 |
| 2024-05-16 | 305 | 115.85 | 113.8 | 117.9 | 0% | 0.952 | -4.433 | 0.022 | 0 | 0 |
| 2024-05-16 | 310 | 110.775 | 108.8 | 112.75 | 0% | 0.953 | -4.123 | 0.021 | 2 | 0 |
| 2024-05-16 | 315 | 105.875 | 103.8 | 107.95 | -0.5% | 0.961 | -3.202 | 0.019 | 3 | 3 |
| 2024-05-16 | 320 | 100.675 | 98.8 | 102.55 | 0% | 0.953 | -3.677 | 0.022 | 82 | 0 |
| 2024-05-16 | 325 | 95.9 | 93.85 | 97.95 | 0% | 0.943 | -4.305 | 0.025 | 0 | 0 |
| 2024-05-16 | 330 | 91.175 | 89.4 | 92.95 | 0% | 0.991 | -0.61 | 0.005 | 5 | 0 |
| 2024-05-16 | 335 | 85.925 | 84 | 87.85 | 0% | 0.939 | -4.023 | 0.026 | 9 | 0 |
| 2024-05-16 | 340 | 80.725 | 78.5 | 82.95 | -2% | 0.961 | -2.305 | 0.018 | 19 | 2 |
| 2024-05-16 | 345 | 75.725 | 73.5 | 77.95 | 0% | 0.931 | -4.046 | 0.029 | 56 | 1 |
| 2024-05-16 | 350 | 70.975 | 69 | 72.95 | -2.3% | 0.972 | -1.409 | 0.014 | 112 | 27 |
| 2024-05-16 | 355 | 65.725 | 63.5 | 67.95 | 0% | 0.923 | -3.893 | 0.032 | 17 | 0 |
| 2024-05-16 | 360 | 60 | 58.5 | 61.5 | +0.8% | 0.968 | -1.361 | 0.016 | 15 | 2 |
| 2024-05-16 | 365 | 55.925 | 54 | 57.85 | +0.3% | 0.942 | -2.379 | 0.025 | 150 | 40 |
| 2024-05-16 | 370 | 50.975 | 49 | 52.95 | -3.7% | 0.951 | -1.789 | 0.022 | 143 | 61 |
| 2024-05-16 | 375 | 45.175 | 43.95 | 46.4 | -1.5% | 0.967 | -1.066 | 0.016 | 69 | 13 |
| 2024-05-16 | 377.5 | 43.725 | 42 | 45.45 | 0% | 0.978 | -0.652 | 0.011 | 5 | 0 |
| 2024-05-16 | 380 | 41.25 | 39.5 | 43 | -5% | 0.892 | -3.463 | 0.041 | 2,128 | 38 |
| 2024-05-16 | 382.5 | 38.25 | 36.4 | 40.1 | 0% | 0.901 | -2.902 | 0.038 | 1 | 0 |
| 2024-05-16 | 385 | 36 | 34 | 38 | -5% | 0.923 | -2.026 | 0.032 | 114 | 47 |
| 2024-05-16 | 387.5 | 33.25 | 31.2 | 35.3 | 0% | 0.884 | -3.029 | 0.043 | 7 | 0 |
| 2024-05-16 | 390 | 30.9 | 29 | 32.8 | -6.9% | 0.965 | -0.75 | 0.017 | 165 | 11 |
| 2024-05-16 | 392.5 | 28.8 | 27.3 | 30.3 | +7.5% | 0.962 | -0.756 | 0.018 | 21 | 10 |
| 2024-05-16 | 395 | 25.75 | 23.5 | 28 | -10% | 0.857 | -3.022 | 0.05 | 323 | 2 |
| 2024-05-16 | 397.5 | 23.2 | 22.35 | 24.05 | +7% | 0.931 | -1.16 | 0.029 | 13 | 2 |
| 2024-05-16 | 400 | 20.825 | 19.8 | 21.85 | -9.3% | 0.988 | -0.203 | 0.007 | 1,591 | 198 |
| 2024-05-16 | 402.5 | 18.675 | 17.7 | 19.65 | -9.6% | 0.901 | -1.367 | 0.038 | 320 | 16 |
| 2024-05-16 | 405 | 15.825 | 14.9 | 16.75 | -13.9% | 0.892 | -1.312 | 0.041 | 9,680 | 394 |
| 2024-05-16 | 407.5 | 13.65 | 12.8 | 14.5 | -15.5% | 0.92 | -0.789 | 0.032 | 1,253 | 86 |
| 2024-05-16 | 410 | 11.325 | 10.1 | 12.55 | -18.3% | 0.977 | -0.207 | 0.012 | 3,608 | 599 |
| 2024-05-16 | 412.5 | 8.125 | 7.35 | 8.9 | -19.4% | 0.894 | -0.696 | 0.04 | 4,094 | 363 |
| 2024-05-16 | 415 | 5.7 | 5 | 6.4 | -30.2% | 0.938 | -0.298 | 0.027 | 10,786 | 4,924 |
| 2024-05-16 | 417.5 | 3.925 | 3.75 | 4.1 | -37.2% | 0.794 | -0.672 | 0.062 | 4,024 | 1,061 |
| 2024-05-16 | 420 | 2.32 | 2.01 | 2.63 | -51.6% | 0.611 | -0.765 | 0.084 | 12,056 | 10,852 |
| 2024-05-16 | 422.5 | 0.96 | 0.82 | 1.1 | -64.9% | 0.354 | -0.741 | 0.081 | 5,420 | 9,634 |
| 2024-05-16 | 425 | 0.305 | 0.28 | 0.33 | -77.9% | 0.155 | -0.474 | 0.052 | 12,553 | 34,580 |
| 2024-05-16 | 430 | 0.055 | 0.05 | 0.06 | -82.1% | 0.028 | -0.153 | 0.014 | 18,771 | 17,769 |
| 2024-05-16 | 435 | 0.015 | 0.01 | 0.02 | -83.3% | 0.006 | -0.046 | 0.004 | 18,126 | 3,601 |
| 2024-05-16 | 440 | 0.005 | 0 | 0.01 | -50% | 0.005 | -0.048 | 0.003 | 10,019 | 535 |
| 2024-05-16 | 445 | 0.005 | 0 | 0.01 | +200% | 0.009 | -0.124 | 0.005 | 5,148 | 169 |
| 2024-05-16 | 450 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.051 | 0.002 | 9,872 | 186 |
| 2024-05-16 | 455 | 0.005 | 0 | 0.01 | -50% | 0.003 | -0.052 | 0.002 | 4,311 | 5 |
| 2024-05-16 | 460 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.053 | 0.002 | 5,961 | 1 |
| 2024-05-16 | 465 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.054 | 0.002 | 3,598 | 5 |
| 2024-05-16 | 470 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.055 | 0.002 | 4,989 | 13 |
| 2024-05-16 | 475 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,009 | 0 |
| 2024-05-16 | 480 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.057 | 0.001 | 2,870 | 12 |
| 2024-05-16 | 485 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 715 | 0 |
| 2024-05-16 | 490 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.058 | 0.001 | 918 | 12 |
| 2024-05-16 | 495 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.058 | 0.001 | 155 | 1 |
| 2024-05-16 | 500 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.059 | 0.001 | 2,299 | 14 |
| 2024-05-16 | 505 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 157 | 0 |
| 2024-05-16 | 510 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 573 | 0 |
| 2024-05-16 | 515 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 242 | 0 |
| 2024-05-16 | 520 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 547 | 0 |
| 2024-05-16 | 525 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 153 | 0 |
| 2024-05-16 | 530 | 0.015 | 0 | 0.03 | 0% | 0.002 | -0.112 | 0.001 | 408 | 1 |
| 2024-05-16 | 535 | 0.65 | 0 | 1.3 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-16 | 540 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.062 | 0.001 | 559 | 1 |
| 2024-05-16 | 545 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 132 | 0 |
| 2024-05-16 | 550 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 575 | 0 |
| 2024-05-16 | 555 | 0.65 | 0 | 1.3 | 0% | 0 | 0 | 0 | 54 | 0 |
| 2024-05-16 | 560 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 223 | 0 |
| 2024-05-16 | 570 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,037 | 0 |
| 2024-05-16 | 580 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,065 | 0 |
