| 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 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 79 | 0 |
| 2024-05-16 | 165 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 118 | 0 |
| 2024-05-16 | 170 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-16 | 175 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-16 | 180 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 64 | 0 |
| 2024-05-16 | 185 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 0 | 120 | 0 |
| 2024-05-16 | 190 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 222 | 0 |
| 2024-05-16 | 195 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 636 | 0 |
| 2024-05-16 | 200 | 1.01 | 0 | 2.02 | 0% | 0 | 0 | 0 | 540 | 0 |
| 2024-05-16 | 205 | 0.805 | 0 | 1.61 | 0% | 0 | 0 | 0 | 941 | 0 |
| 2024-05-16 | 210 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 247 | 0 |
| 2024-05-16 | 215 | 1.01 | 0 | 2.02 | 0% | 0 | 0 | 0 | 916 | 0 |
| 2024-05-16 | 220 | 1.01 | 0 | 2.02 | 0% | 0 | 0 | 0 | 321 | 0 |
| 2024-05-16 | 225 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 56 | 0 |
| 2024-05-16 | 230 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 326 | 0 |
| 2024-05-16 | 235 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 649 | 0 |
| 2024-05-16 | 240 | 0.255 | 0 | 0.51 | 0% | 0 | 0 | 0 | 290 | 0 |
| 2024-05-16 | 245 | 0.255 | 0 | 0.51 | 0% | 0 | 0 | 0 | 417 | 0 |
| 2024-05-16 | 250 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 630 | 0 |
| 2024-05-16 | 255 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,338 | 0 |
| 2024-05-16 | 260 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 486 | 0 |
| 2024-05-16 | 265 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 597 | 0 |
| 2024-05-16 | 270 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,207 | 0 |
| 2024-05-16 | 275 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 607 | 0 |
| 2024-05-16 | 280 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 335 | 0 |
| 2024-05-16 | 285 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 530 | 0 |
| 2024-05-16 | 290 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 619 | 0 |
| 2024-05-16 | 295 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 477 | 0 |
| 2024-05-16 | 300 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,161 | 0 |
| 2024-05-16 | 305 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,109 | 0 |
| 2024-05-16 | 310 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,072 | 0 |
| 2024-05-16 | 315 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 928 | 0 |
| 2024-05-16 | 320 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.061 | 0.001 | 4,042 | 20 |
| 2024-05-16 | 325 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.06 | 0.001 | 5,811 | 1 |
| 2024-05-16 | 330 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.06 | 0.001 | 1,827 | 1 |
| 2024-05-16 | 335 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.059 | 0.001 | 684 | 7 |
| 2024-05-16 | 340 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.059 | 0.001 | 2,809 | 1 |
| 2024-05-16 | 345 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.058 | 0.001 | 2,843 | 4 |
| 2024-05-16 | 350 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.058 | 0.001 | 5,329 | 11 |
| 2024-05-16 | 355 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.057 | 0.001 | 2,092 | 16 |
| 2024-05-16 | 360 | 0.005 | 0 | 0.01 | -50% | -0.002 | -0.057 | 0.001 | 6,000 | 289 |
| 2024-05-16 | 365 | 0.01 | 0 | 0.02 | 0% | -0.002 | -0.056 | 0.001 | 5,275 | 367 |
| 2024-05-16 | 370 | 0.01 | 0 | 0.02 | -66.7% | -0.002 | -0.055 | 0.001 | 11,631 | 299 |
| 2024-05-16 | 375 | 0.02 | 0.01 | 0.03 | -50% | -0.002 | -0.054 | 0.001 | 9,974 | 218 |
| 2024-05-16 | 377.5 | 0.01 | 0 | 0.02 | -66.7% | -0.002 | -0.054 | 0.001 | 3,492 | 63 |
| 2024-05-16 | 380 | 0.015 | 0.01 | 0.02 | -50% | -0.004 | -0.096 | 0.003 | 12,866 | 128 |
| 2024-05-16 | 382.5 | 0.015 | 0.01 | 0.02 | -75% | -0.002 | -0.053 | 0.002 | 1,779 | 239 |
| 2024-05-16 | 385 | 0.02 | 0.01 | 0.03 | -50% | -0.004 | -0.094 | 0.003 | 6,309 | 373 |
| 2024-05-16 | 387.5 | 0.015 | 0.01 | 0.02 | -80% | -0.003 | -0.052 | 0.002 | 2,303 | 493 |
| 2024-05-16 | 390 | 0.02 | 0.01 | 0.03 | -60% | -0.005 | -0.092 | 0.003 | 8,056 | 702 |
| 2024-05-16 | 392.5 | 0.025 | 0.02 | 0.03 | -50% | -0.007 | -0.127 | 0.004 | 1,683 | 117 |
| 2024-05-16 | 395 | 0.025 | 0.01 | 0.04 | -42.9% | -0.01 | -0.157 | 0.006 | 5,936 | 282 |
| 2024-05-16 | 397.5 | 0.035 | 0.03 | 0.04 | -55.6% | -0.011 | -0.154 | 0.006 | 2,439 | 187 |
| 2024-05-16 | 400 | 0.03 | 0.02 | 0.04 | -66.7% | -0.01 | -0.12 | 0.006 | 9,398 | 1,069 |
| 2024-05-16 | 402.5 | 0.04 | 0.03 | 0.05 | -63.6% | -0.013 | -0.147 | 0.007 | 2,960 | 539 |
| 2024-05-16 | 405 | 0.05 | 0.04 | 0.06 | -54.6% | -0.018 | -0.171 | 0.009 | 6,304 | 1,733 |
| 2024-05-16 | 407.5 | 0.05 | 0.04 | 0.06 | -69.2% | -0.017 | -0.138 | 0.009 | 3,018 | 184 |
| 2024-05-16 | 410 | 0.08 | 0.06 | 0.1 | -50% | -0.03 | -0.205 | 0.015 | 7,572 | 2,085 |
| 2024-05-16 | 412.5 | 0.1 | 0.09 | 0.11 | -38.9% | -0.05 | -0.272 | 0.022 | 2,968 | 1,208 |
| 2024-05-16 | 415 | 0.205 | 0.18 | 0.23 | -23.1% | -0.093 | -0.383 | 0.036 | 5,753 | 2,996 |
| 2024-05-16 | 417.5 | 0.365 | 0.23 | 0.5 | +4.7% | -0.195 | -0.571 | 0.06 | 1,798 | 3,095 |
| 2024-05-16 | 420 | 1.09 | 1.04 | 1.14 | +15.6% | -0.39 | -0.715 | 0.084 | 7,912 | 8,721 |
| 2024-05-16 | 422.5 | 2.47 | 2.24 | 2.7 | +38.7% | -0.645 | -0.708 | 0.081 | 1,483 | 6,809 |
| 2024-05-16 | 425 | 4.3 | 4.05 | 4.55 | +43.3% | -0.843 | -0.449 | 0.052 | 4,734 | 2,818 |
| 2024-05-16 | 430 | 9.85 | 8.55 | 11.15 | +31.4% | -0.888 | -0.671 | 0.042 | 3,795 | 215 |
| 2024-05-16 | 435 | 14.975 | 13.8 | 16.15 | +15.8% | -0.778 | -2.599 | 0.065 | 3,560 | 5,874 |
| 2024-05-16 | 440 | 19.875 | 18.65 | 21.1 | +12.5% | -0.946 | -0.607 | 0.024 | 345 | 5,968 |
| 2024-05-16 | 445 | 23.9 | 22.9 | 24.9 | 0% | -0.893 | -1.684 | 0.04 | 0 | 0 |
| 2024-05-16 | 450 | 28.825 | 27.3 | 30.35 | +1.1% | -0.878 | -2.37 | 0.044 | 11 | 90 |
| 2024-05-16 | 455 | 34.1 | 32.05 | 36.15 | 0% | -0.98 | -0.358 | 0.01 | 0 | 0 |
| 2024-05-16 | 460 | 39.275 | 37.05 | 41.5 | -9.8% | -0.963 | -0.804 | 0.018 | 0 | 3 |
| 2024-05-16 | 465 | 44.1 | 42.2 | 46 | 0% | -0.984 | -0.379 | 0.009 | 0 | 0 |
| 2024-05-16 | 470 | 49.025 | 47.05 | 51 | 0% | -0.995 | -0.115 | 0.003 | 2 | 0 |
| 2024-05-16 | 475 | 54.05 | 52.1 | 56 | 0% | -0.992 | -0.223 | 0.005 | 0 | 0 |
| 2024-05-16 | 480 | 58.85 | 57.1 | 60.6 | 0% | -0.909 | -3.284 | 0.036 | 0 | 0 |
| 2024-05-16 | 485 | 64.025 | 62.45 | 65.6 | 0% | -0.996 | -0.121 | 0.003 | 0 | 0 |
| 2024-05-16 | 490 | 68.875 | 67.15 | 70.6 | 0% | -0.917 | -3.429 | 0.034 | 0 | 0 |
| 2024-05-16 | 495 | 73.85 | 72.1 | 75.6 | 0% | -0.92 | -3.495 | 0.033 | 0 | 0 |
| 2024-05-16 | 500 | 79.1 | 77.1 | 81.1 | 0% | -0.989 | -0.427 | 0.006 | 0 | 0 |
| 2024-05-16 | 505 | 84.1 | 82.05 | 86.15 | 0% | -0.99 | -0.432 | 0.006 | 0 | 0 |
| 2024-05-16 | 510 | 89.025 | 87.05 | 91 | 0% | -0.997 | -0.13 | 0.002 | 0 | 0 |
| 2024-05-16 | 515 | 94.025 | 92.05 | 96 | 0% | -0.997 | -0.132 | 0.002 | 0 | 0 |
| 2024-05-16 | 520 | 99.275 | 97.35 | 101.2 | 0% | -0.98 | -0.994 | 0.011 | 0 | 0 |
| 2024-05-16 | 525 | 104.1 | 102.05 | 106.15 | 0% | -0.991 | -0.451 | 0.005 | 0 | 0 |
| 2024-05-16 | 530 | 109.075 | 107 | 111.15 | 0% | -0.993 | -0.364 | 0.004 | 0 | 0 |
| 2024-05-16 | 535 | 114.1 | 112.05 | 116.15 | 0% | -0.992 | -0.46 | 0.005 | 0 | 0 |
| 2024-05-16 | 540 | 119.075 | 117 | 121.15 | 0% | -0.993 | -0.366 | 0.004 | 0 | 0 |
| 2024-05-16 | 545 | 124.075 | 122 | 126.15 | 0% | -0.994 | -0.369 | 0.004 | 0 | 0 |
| 2024-05-16 | 550 | 129.125 | 127.15 | 131.1 | 0% | -0.991 | -0.563 | 0.005 | 0 | 0 |
| 2024-05-16 | 555 | 134.05 | 132 | 136.1 | 0% | -0.996 | -0.269 | 0.003 | 0 | 0 |
| 2024-05-16 | 560 | 139.025 | 137 | 141.05 | 0% | -0.998 | -0.144 | 0.002 | 0 | 0 |
| 2024-05-16 | 570 | 149.05 | 147.05 | 151.05 | 0% | -0.996 | -0.275 | 0.003 | 0 | 0 |
| 2024-05-16 | 580 | 159.025 | 157 | 161.05 | 0% | -0.998 | -0.149 | 0.002 | 0 | 0 |
