| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 40.82 | 15,917 | 5,879 | 57,384 | 33,566 | 174 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 140 | 176.6 | 172.35 | 180.85 | 0% | 0.957 | -8.484 | 0.015 | 3 | 0 |
| 2024-05-16 | 145 | 171.575 | 167.35 | 175.8 | 0% | 0.955 | -8.361 | 0.016 | 1 | 0 |
| 2024-05-16 | 150 | 166.9 | 162.95 | 170.85 | 0% | 0.997 | -0.478 | 0.002 | 3 | 0 |
| 2024-05-16 | 155 | 161.925 | 157.95 | 165.9 | 0% | 0.996 | -0.568 | 0.002 | 0 | 0 |
| 2024-05-16 | 160 | 156.925 | 152.95 | 160.9 | 0% | 0.996 | -0.563 | 0.002 | 0 | 0 |
| 2024-05-16 | 165 | 151.95 | 148 | 155.9 | 0% | 0.995 | -0.648 | 0.002 | 9 | 0 |
| 2024-05-16 | 170 | 146.925 | 142.95 | 150.9 | 0% | 0.996 | -0.554 | 0.002 | 0 | 0 |
| 2024-05-16 | 175 | 141.95 | 138 | 145.9 | 0% | 0.995 | -0.638 | 0.003 | 0 | 0 |
| 2024-05-16 | 180 | 136.925 | 132.95 | 140.9 | 0% | 0.94 | -8.075 | 0.02 | 7 | 1 |
| 2024-05-16 | 185 | 131.925 | 127.95 | 135.9 | 0% | 0.995 | -0.539 | 0.002 | 1 | 0 |
| 2024-05-16 | 190 | 126.95 | 123 | 130.9 | 0% | 0.994 | -0.621 | 0.003 | 0 | 0 |
| 2024-05-16 | 195 | 121.95 | 118 | 125.9 | 0% | 0.994 | -0.616 | 0.003 | 1 | 0 |
| 2024-05-16 | 200 | 116.95 | 113 | 120.9 | 0% | 0.993 | -0.61 | 0.003 | 56 | 0 |
| 2024-05-16 | 210 | 106.65 | 102.4 | 110.9 | 0% | 0.923 | -7.571 | 0.024 | 6 | 0 |
| 2024-05-16 | 220 | 96.65 | 92.4 | 100.9 | 0% | 0.916 | -7.369 | 0.025 | 37 | 0 |
| 2024-05-16 | 225 | 91.65 | 87.4 | 95.9 | 0% | 0.912 | -7.261 | 0.026 | 0 | 0 |
| 2024-05-16 | 230 | 86.95 | 83 | 90.9 | 0% | 0.991 | -0.57 | 0.004 | 29 | 0 |
| 2024-05-16 | 235 | 81.975 | 78 | 85.95 | 0% | 0.989 | -0.64 | 0.005 | 2 | 0 |
| 2024-05-16 | 240 | 76.975 | 73 | 80.95 | +12.9% | 0.898 | -6.959 | 0.029 | 68 | 2 |
| 2024-05-16 | 245 | 72.025 | 68.1 | 75.95 | 0% | 0.893 | -6.823 | 0.03 | 4 | 2 |
| 2024-05-16 | 250 | 65.275 | 63.05 | 67.5 | +10.8% | 0.97 | -1.485 | 0.011 | 350 | 22 |
| 2024-05-16 | 255 | 61.975 | 58 | 65.95 | 0% | 0.986 | -0.603 | 0.006 | 10 | 0 |
| 2024-05-16 | 257.5 | 59.475 | 55.5 | 63.45 | 0% | 0.986 | -0.597 | 0.006 | 10 | 0 |
| 2024-05-16 | 260 | 57.025 | 53.1 | 60.95 | +11.7% | 0.992 | -0.334 | 0.004 | 709 | 2 |
| 2024-05-16 | 262.5 | 54.5 | 50.55 | 58.45 | 0% | 0.983 | -0.655 | 0.007 | 0 | 0 |
| 2024-05-16 | 265 | 52 | 48.05 | 55.95 | 0% | 0.982 | -0.648 | 0.007 | 11 | 0 |
| 2024-05-16 | 267.5 | 49.525 | 45.6 | 53.45 | 0% | 0.98 | -0.706 | 0.008 | 22 | 0 |
| 2024-05-16 | 270 | 47.8 | 44.65 | 50.95 | +9% | 0.992 | -0.288 | 0.004 | 3,466 | 35 |
| 2024-05-16 | 272.5 | 43.4 | 40.35 | 46.45 | 0% | 0.895 | -3.74 | 0.03 | 11 | 0 |
| 2024-05-16 | 275 | 41.175 | 38.5 | 43.85 | +12.9% | 0.894 | -3.556 | 0.03 | 44 | 1 |
| 2024-05-16 | 277.5 | 39.95 | 36.45 | 43.45 | 0% | 0.946 | -1.524 | 0.018 | 92 | 0 |
| 2024-05-16 | 280 | 37.975 | 35.9 | 40.05 | +15% | 0.96 | -1.039 | 0.014 | 3,051 | 61 |
| 2024-05-16 | 282.5 | 33.675 | 30.6 | 36.75 | 0% | 0.867 | -3.795 | 0.035 | 103 | 4 |
| 2024-05-16 | 285 | 31.25 | 28.05 | 34.45 | +12% | 0.854 | -3.914 | 0.038 | 231 | 5 |
| 2024-05-16 | 287.5 | 29.4 | 26.6 | 32.2 | 0% | 0.985 | -0.32 | 0.006 | 161 | 0 |
| 2024-05-16 | 290 | 26.95 | 25.3 | 28.6 | +20.6% | 0.969 | -0.584 | 0.012 | 3,384 | 95 |
| 2024-05-16 | 292.5 | 24.575 | 22.85 | 26.3 | +6.1% | 0.959 | -0.706 | 0.015 | 197 | 1 |
| 2024-05-16 | 295 | 21.65 | 20.7 | 22.6 | +20.4% | 0.907 | -1.516 | 0.027 | 883 | 41 |
| 2024-05-16 | 297.5 | 19.75 | 18 | 21.5 | +22.2% | 0.824 | -2.951 | 0.043 | 924 | 40 |
| 2024-05-16 | 300 | 16.1 | 15.1 | 17.1 | +27.8% | 0.943 | -0.69 | 0.019 | 4,033 | 470 |
| 2024-05-16 | 302.5 | 13.4 | 11.25 | 15.55 | +45.1% | 0.909 | -0.963 | 0.027 | 1,198 | 119 |
| 2024-05-16 | 305 | 11.825 | 10.45 | 13.2 | +43.7% | 0.932 | -0.584 | 0.022 | 1,443 | 447 |
| 2024-05-16 | 307.5 | 10.625 | 8.85 | 12.4 | +59.2% | 0.905 | -0.663 | 0.028 | 510 | 226 |
| 2024-05-16 | 310 | 6.85 | 6.15 | 7.55 | +68.2% | 0.927 | -0.376 | 0.023 | 3,779 | 1,320 |
| 2024-05-16 | 312.5 | 4.725 | 4.45 | 5 | +77.1% | 0.819 | -0.679 | 0.043 | 765 | 693 |
| 2024-05-16 | 315 | 2.965 | 2.83 | 3.1 | +60.9% | 0.651 | -0.931 | 0.061 | 2,347 | 3,499 |
| 2024-05-16 | 317.5 | 1.675 | 1.58 | 1.77 | +55.8% | 0.452 | -1.067 | 0.065 | 1,214 | 2,574 |
| 2024-05-16 | 320 | 0.865 | 0.8 | 0.93 | +22.9% | 0.273 | -0.884 | 0.055 | 2,184 | 3,110 |
| 2024-05-16 | 322.5 | 0.415 | 0.35 | 0.48 | -21.6% | 0.147 | -0.627 | 0.038 | 91 | 821 |
| 2024-05-16 | 325 | 0.2 | 0.18 | 0.22 | -28.6% | 0.079 | -0.426 | 0.024 | 1,378 | 745 |
| 2024-05-16 | 327.5 | 0.23 | 0.01 | 0.45 | -35.3% | 0.044 | -0.292 | 0.015 | 131 | 116 |
| 2024-05-16 | 330 | 0.09 | 0.08 | 0.1 | -18.2% | 0.033 | -0.263 | 0.012 | 3,440 | 322 |
| 2024-05-16 | 332.5 | 0.08 | 0.03 | 0.13 | +30% | 0.038 | -0.363 | 0.014 | 2 | 6 |
| 2024-05-16 | 335 | 0.08 | 0.02 | 0.14 | -14.3% | 0.019 | -0.205 | 0.008 | 1,345 | 129 |
| 2024-05-16 | 337.5 | 0.2 | 0.01 | 0.39 | -20% | 0.013 | -0.152 | 0.005 | 22 | 28 |
| 2024-05-16 | 340 | 0.04 | 0.03 | 0.05 | 0% | 0.012 | -0.155 | 0.005 | 1,784 | 110 |
| 2024-05-16 | 342.5 | 0.035 | 0.01 | 0.06 | 0% | 0.01 | -0.142 | 0.004 | 34 | 0 |
| 2024-05-16 | 345 | 0.17 | 0 | 0.34 | 0% | 0 | 0 | 0 | 524 | 0 |
| 2024-05-16 | 350 | 0.02 | 0.01 | 0.03 | 0% | 0.005 | -0.093 | 0.003 | 2,665 | 484 |
| 2024-05-16 | 355 | 0.19 | 0 | 0.38 | +250% | 0.013 | -0.268 | 0.005 | 128 | 4 |
| 2024-05-16 | 360 | 0.015 | 0 | 0.03 | -33.3% | 0.004 | -0.097 | 0.002 | 1,811 | 6 |
| 2024-05-16 | 365 | 0.2 | 0 | 0.4 | 0% | 0.002 | -0.055 | 0.001 | 92 | 1 |
| 2024-05-16 | 370 | 0.015 | 0 | 0.03 | -50% | 0.002 | -0.056 | 0.001 | 976 | 299 |
| 2024-05-16 | 375 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 144 | 0 |
| 2024-05-16 | 380 | 0.015 | 0.01 | 0.02 | -50% | 0.002 | -0.057 | 0.001 | 1,773 | 34 |
| 2024-05-16 | 390 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1,126 | 0 |
| 2024-05-16 | 400 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.059 | 0.001 | 2,782 | 26 |
| 2024-05-16 | 410 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 627 | 0 |
| 2024-05-16 | 420 | 0.025 | 0 | 0.05 | 0% | 0.001 | -0.061 | 0.001 | 424 | 5 |
| 2024-05-16 | 430 | 0.19 | 0 | 0.38 | 0% | 0 | 0 | 0 | 247 | 0 |
| 2024-05-16 | 440 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 227 | 0 |
| 2024-05-16 | 450 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 785 | 0 |
| 2024-05-16 | 460 | 0.605 | 0 | 1.21 | 0% | 0 | 0 | 0 | 139 | 0 |
| 2024-05-16 | 470 | 0.605 | 0 | 1.21 | 0% | 0 | 0 | 0 | 138 | 0 |
| 2024-05-16 | 480 | 0.605 | 0 | 1.21 | 0% | 0 | 0 | 0 | 145 | 0 |
| 2024-05-16 | 490 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 70 | 0 |
| 2024-05-16 | 500 | 0.005 | 0 | 0.01 | +200% | 0.002 | -0.17 | 0.001 | 633 | 11 |
| 2024-05-16 | 510 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 96 | 0 |
| 2024-05-16 | 520 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 272 | 0 |
| 2024-05-16 | 530 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 141 | 0 |
| 2024-05-16 | 540 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 609 | 0 |
| 2024-05-16 | 550 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 250 | 0 |
| 2024-05-16 | 560 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 570 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 580 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 82 | 0 |
| 2024-05-16 | 590 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 503 | 0 |
| 2024-05-16 | 600 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 387 | 0 |
