| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 23.18 | 639 | 3,450 | 12,150 | 13,586 | 124 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 210 | 0.165 | 0.1 | 0.23 | 0% | -0.004 | -0.004 | 0.035 | 189 | 1 |
| 2024-05-16 | 220 | 0.2 | 0.12 | 0.28 | 0% | -0.005 | -0.004 | 0.043 | 48 | 0 |
| 2024-05-16 | 230 | 0.26 | 0.18 | 0.34 | 0% | -0.007 | -0.005 | 0.055 | 44 | 0 |
| 2024-05-16 | 240 | 0.34 | 0.26 | 0.42 | 0% | -0.009 | -0.007 | 0.069 | 58 | 0 |
| 2024-05-16 | 250 | 0.435 | 0.36 | 0.51 | 0% | -0.011 | -0.008 | 0.086 | 64 | 0 |
| 2024-05-16 | 260 | 0.56 | 0.48 | 0.64 | 0% | -0.015 | -0.01 | 0.11 | 45 | 1 |
| 2024-05-16 | 270 | 0.705 | 0.63 | 0.78 | 0% | -0.018 | -0.011 | 0.132 | 66 | 0 |
| 2024-05-16 | 280 | 0.925 | 0.82 | 1.03 | 0% | -0.024 | -0.014 | 0.165 | 79 | 0 |
| 2024-05-16 | 290 | 1.095 | 1.04 | 1.15 | -4.4% | -0.029 | -0.015 | 0.194 | 59 | 2 |
| 2024-05-16 | 300 | 1.39 | 1.33 | 1.45 | -6.7% | -0.036 | -0.018 | 0.236 | 230 | 4 |
| 2024-05-16 | 305 | 1.6 | 1.49 | 1.71 | 0% | -0.041 | -0.019 | 0.262 | 169 | 0 |
| 2024-05-16 | 310 | 1.785 | 1.68 | 1.89 | 0% | -0.045 | -0.02 | 0.279 | 258 | 1 |
| 2024-05-16 | 315 | 1.985 | 1.9 | 2.07 | 0% | -0.05 | -0.021 | 0.305 | 270 | 1 |
| 2024-05-16 | 320 | 2.23 | 2.13 | 2.33 | -12% | -0.056 | -0.023 | 0.334 | 211 | 1 |
| 2024-05-16 | 325 | 2.52 | 2.44 | 2.6 | 0% | -0.065 | -0.025 | 0.374 | 259 | 0 |
| 2024-05-16 | 330 | 2.84 | 2.75 | 2.93 | -3.6% | -0.072 | -0.027 | 0.409 | 1,464 | 11 |
| 2024-05-16 | 335 | 3.2 | 3.1 | 3.3 | 0% | -0.081 | -0.029 | 0.446 | 420 | 0 |
| 2024-05-16 | 340 | 3.6 | 3.5 | 3.7 | -4.5% | -0.091 | -0.031 | 0.484 | 222 | 2 |
| 2024-05-16 | 345 | 4.1 | 4 | 4.2 | -8.2% | -0.101 | -0.033 | 0.525 | 125 | 55 |
| 2024-05-16 | 350 | 4.6 | 4.5 | 4.7 | -5.4% | -0.114 | -0.035 | 0.57 | 632 | 4 |
| 2024-05-16 | 355 | 5.25 | 5.05 | 5.45 | 0% | -0.127 | -0.037 | 0.616 | 284 | 3 |
| 2024-05-16 | 360 | 5.9 | 5.75 | 6.05 | -0.5% | -0.142 | -0.039 | 0.665 | 314 | 28 |
| 2024-05-16 | 365 | 6.675 | 6.5 | 6.85 | 0% | -0.156 | -0.041 | 0.71 | 599 | 26 |
| 2024-05-16 | 370 | 7.45 | 6.3 | 8.6 | +3.5% | -0.174 | -0.043 | 0.762 | 380 | 10 |
| 2024-05-16 | 375 | 8.425 | 8.25 | 8.6 | -6.2% | -0.192 | -0.045 | 0.809 | 536 | 4 |
| 2024-05-16 | 380 | 9.425 | 9.25 | 9.6 | +4.8% | -0.213 | -0.047 | 0.86 | 734 | 16 |
| 2024-05-16 | 385 | 10.6 | 10.4 | 10.8 | -2.8% | -0.235 | -0.048 | 0.909 | 273 | 5 |
| 2024-05-16 | 390 | 11.875 | 11.7 | 12.05 | 0% | -0.259 | -0.05 | 0.955 | 324 | 33 |
| 2024-05-16 | 395 | 13.175 | 11 | 15.35 | 0% | -0.279 | -0.049 | 0.991 | 247 | 227 |
| 2024-05-16 | 400 | 15.15 | 13.45 | 16.85 | -4.5% | -0.309 | -0.052 | 1.038 | 400 | 142 |
| 2024-05-16 | 405 | 17.375 | 16.25 | 18.5 | +3.8% | -0.336 | -0.052 | 1.074 | 1,248 | 892 |
| 2024-05-16 | 410 | 19.175 | 18.1 | 20.25 | +4.1% | -0.365 | -0.052 | 1.104 | 1,250 | 1,594 |
| 2024-05-16 | 415 | 20.15 | 18.15 | 22.15 | -1.2% | -0.393 | -0.05 | 1.128 | 368 | 20 |
| 2024-05-16 | 420 | 22.125 | 20 | 24.25 | +5% | -0.426 | -0.052 | 1.149 | 464 | 318 |
| 2024-05-16 | 425 | 24.05 | 22.3 | 25.8 | +2.3% | -0.459 | -0.05 | 1.157 | 485 | 3 |
| 2024-05-16 | 430 | 26.45 | 25.7 | 27.2 | -1.7% | -0.492 | -0.049 | 1.161 | 328 | 27 |
| 2024-05-16 | 435 | 29.025 | 27.2 | 30.85 | +0.2% | -0.524 | -0.047 | 1.158 | 162 | 7 |
| 2024-05-16 | 440 | 31.725 | 30.95 | 32.5 | 0% | -0.567 | -0.044 | 1.129 | 128 | 12 |
| 2024-05-16 | 445 | 35.1 | 34.6 | 35.6 | 0% | -0.595 | -0.043 | 1.113 | 127 | 0 |
| 2024-05-16 | 450 | 38.925 | 37.55 | 40.3 | 0% | -0.622 | -0.043 | 1.091 | 15 | 0 |
| 2024-05-16 | 455 | 41.4 | 40.8 | 42 | 0% | -0.675 | -0.037 | 1.004 | 3 | 0 |
| 2024-05-16 | 460 | 44.8 | 44.15 | 45.45 | 0% | -0.705 | -0.034 | 0.966 | 1 | 0 |
| 2024-05-16 | 465 | 48.35 | 47.8 | 48.9 | 0% | -0.735 | -0.03 | 0.922 | 1 | 0 |
| 2024-05-16 | 470 | 52.875 | 51.55 | 54.2 | 0% | -0.765 | -0.029 | 0.845 | 2 | 0 |
| 2024-05-16 | 475 | 56.175 | 55.5 | 56.85 | 0% | -0.813 | -0.022 | 0.721 | 0 | 0 |
| 2024-05-16 | 480 | 60.35 | 59.75 | 60.95 | 0% | -0.86 | -0.016 | 0.566 | 1 | 0 |
| 2024-05-16 | 485 | 64.025 | 62.65 | 65.4 | 0% | -0.944 | -0.005 | 0.261 | 0 | 0 |
| 2024-05-16 | 490 | 68.55 | 67 | 70.1 | 0% | -0.876 | -0.016 | 0.527 | 0 | 0 |
| 2024-05-16 | 495 | 74.225 | 72.15 | 76.3 | 0% | -0.937 | -0.008 | 0.289 | 0 | 0 |
| 2024-05-16 | 500 | 79.25 | 77 | 81.5 | 0% | -0.939 | -0.008 | 0.284 | 0 | 0 |
| 2024-05-16 | 510 | 89.125 | 87 | 91.25 | 0% | -0.949 | -0.007 | 0.247 | 0 | 0 |
| 2024-05-16 | 520 | 99.225 | 97 | 101.45 | 0% | -0.946 | -0.009 | 0.26 | 0 | 0 |
| 2024-05-16 | 530 | 109.2 | 107 | 111.4 | 0% | -0.949 | -0.009 | 0.249 | 0 | 0 |
| 2024-05-16 | 540 | 119.175 | 117 | 121.35 | 0% | -0.954 | -0.009 | 0.228 | 0 | 0 |
| 2024-05-16 | 550 | 129.25 | 127 | 131.5 | 0% | -0.952 | -0.01 | 0.239 | 0 | 0 |
| 2024-05-16 | 560 | 139.225 | 137 | 141.45 | 0% | -0.954 | -0.01 | 0.232 | 0 | 0 |
| 2024-05-16 | 570 | 148.775 | 146.55 | 151 | 0% | -0.89 | -0.031 | 0.503 | 0 | 0 |
| 2024-05-16 | 580 | 159.075 | 156.7 | 161.45 | 0% | -0.961 | -0.009 | 0.201 | 0 | 0 |
| 2024-05-16 | 590 | 169.15 | 167 | 171.3 | 0% | -0.961 | -0.01 | 0.202 | 0 | 0 |
| 2024-05-16 | 600 | 178.975 | 177 | 180.95 | 0% | -0.902 | -0.033 | 0.455 | 0 | 0 |
| 2024-05-16 | 620 | 198.975 | 197 | 200.95 | 0% | -0.905 | -0.034 | 0.446 | 0 | 0 |
| 2024-05-16 | 640 | 219.05 | 217 | 221.1 | 0% | -0.966 | -0.011 | 0.182 | 0 | 0 |
