| 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 | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 140 | 0.805 | 0 | 1.61 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-16 | 145 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 6 | 0 |
| 2024-05-16 | 150 | 0.805 | 0 | 1.61 | 0% | 0 | 0 | 16 | 0 |
| 2024-05-16 | 155 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 4 | 0 |
| 2024-05-16 | 160 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 78 | 0 |
| 2024-05-16 | 165 | 0.59 | 0 | 1.18 | 0% | 0 | 0 | 41 | 0 |
| 2024-05-16 | 170 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 60 | 0 |
| 2024-05-16 | 175 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 20 | 0 |
| 2024-05-16 | 180 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 61 | 0 |
| 2024-05-16 | 185 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 64 | 0 |
| 2024-05-16 | 190 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 95 | 0 |
| 2024-05-16 | 195 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 103 | 0 |
| 2024-05-16 | 200 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 536 | 0 |
| 2024-05-16 | 210 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 466 | 0 |
| 2024-05-16 | 220 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1,244 | 0 |
| 2024-05-16 | 225 | 0.94 | 0 | 1.88 | 0% | 0 | 0 | 60 | 0 |
| 2024-05-16 | 230 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1,172 | 0 |
| 2024-05-16 | 235 | 1.625 | 0 | 3.25 | 0% | 0 | 0 | 48 | 0 |
| 2024-05-16 | 240 | 0.03 | 0 | 0.06 | 0% | -0.001 | -0.059 | 1,820 | 47 |
| 2024-05-16 | 245 | 0.05 | 0 | 0.1 | -50% | -0.001 | -0.058 | 296 | 6 |
| 2024-05-16 | 250 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.057 | 2,936 | 26 |
| 2024-05-16 | 255 | 0.005 | 0 | 0.01 | -50% | -0.002 | -0.057 | 215 | 38 |
| 2024-05-16 | 257.5 | 0.975 | 0 | 1.95 | 0% | 0 | 0 | 115 | 0 |
| 2024-05-16 | 260 | 0.005 | 0 | 0.01 | -50% | -0.002 | -0.056 | 3,064 | 12 |
| 2024-05-16 | 262.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 122 | 0 |
| 2024-05-16 | 265 | 0.055 | 0.01 | 0.1 | +66.7% | -0.007 | -0.214 | 297 | 2 |
| 2024-05-16 | 267.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 167 | 0 |
| 2024-05-16 | 270 | 0.035 | 0.02 | 0.05 | -50% | -0.003 | -0.098 | 4,220 | 77 |
| 2024-05-16 | 272.5 | 0.52 | 0 | 1.04 | -33.3% | -0.004 | -0.097 | 604 | 2 |
| 2024-05-16 | 275 | 0.025 | 0.01 | 0.04 | -66.7% | -0.002 | -0.054 | 646 | 80 |
| 2024-05-16 | 277.5 | 0.05 | 0 | 0.1 | 0% | -0.006 | -0.134 | 370 | 2 |
| 2024-05-16 | 280 | 0.025 | 0.01 | 0.04 | -50% | -0.004 | -0.094 | 2,545 | 178 |
| 2024-05-16 | 282.5 | 0.025 | 0.01 | 0.04 | +2,280% | -0.005 | -0.112 | 460 | 6 |
| 2024-05-16 | 285 | 0.03 | 0.02 | 0.04 | -16.7% | -0.007 | -0.129 | 545 | 38 |
| 2024-05-16 | 287.5 | 0.28 | 0 | 0.56 | -80% | -0.007 | -0.127 | 399 | 79 |
| 2024-05-16 | 290 | 0.03 | 0.01 | 0.05 | -25% | -0.008 | -0.125 | 2,828 | 178 |
| 2024-05-16 | 292.5 | 0.18 | 0.02 | 0.34 | -66.7% | -0.006 | -0.088 | 775 | 36 |
| 2024-05-16 | 295 | 0.1 | 0 | 0.2 | -42.9% | -0.012 | -0.152 | 1,133 | 81 |
| 2024-05-16 | 297.5 | 0.045 | 0.02 | 0.07 | -84.6% | -0.007 | -0.085 | 859 | 118 |
| 2024-05-16 | 300 | 0.045 | 0.02 | 0.07 | -84.2% | -0.011 | -0.115 | 2,092 | 453 |
| 2024-05-16 | 302.5 | 0.04 | 0 | 0.08 | -80.8% | -0.019 | -0.167 | 239 | 230 |
| 2024-05-16 | 305 | 0.105 | 0.07 | 0.14 | -84.3% | -0.031 | -0.231 | 446 | 681 |
| 2024-05-16 | 307.5 | 0.12 | 0.1 | 0.14 | -87.6% | -0.05 | -0.297 | 227 | 348 |
| 2024-05-16 | 310 | 0.23 | 0.19 | 0.27 | -85.7% | -0.098 | -0.467 | 1,142 | 1,567 |
| 2024-05-16 | 312.5 | 0.545 | 0.5 | 0.59 | -80.8% | -0.194 | -0.701 | 158 | 510 |
| 2024-05-16 | 315 | 1.25 | 1.14 | 1.36 | -69.8% | -0.355 | -0.929 | 67 | 815 |
| 2024-05-16 | 317.5 | 2.47 | 2.34 | 2.6 | 0% | -0.548 | -1.041 | 20 | 146 |
| 2024-05-16 | 320 | 4.6 | 3.5 | 5.7 | -48.6% | -0.71 | -0.952 | 532 | 31 |
| 2024-05-16 | 322.5 | 6.125 | 4.5 | 7.75 | 0% | -0.698 | -1.834 | 0 | 10 |
| 2024-05-16 | 325 | 8.475 | 7.4 | 9.55 | -7.9% | -0.903 | -0.514 | 13 | 2 |
| 2024-05-16 | 327.5 | 11.6 | 8.8 | 14.4 | 0% | -0.835 | -1.305 | 0 | 0 |
| 2024-05-16 | 330 | 13.75 | 10.4 | 17.1 | 0% | -0.888 | -0.982 | 46 | 0 |
| 2024-05-16 | 332.5 | 16.05 | 13.15 | 18.95 | 0% | -0.924 | -0.742 | 0 | 0 |
| 2024-05-16 | 335 | 18.525 | 15.7 | 21.35 | 0% | -0.934 | -0.731 | 5 | 0 |
| 2024-05-16 | 337.5 | 21.475 | 18.65 | 24.3 | 0% | -0.894 | -1.436 | 0 | 0 |
| 2024-05-16 | 340 | 24.1 | 21.25 | 26.95 | -19% | -0.829 | -2.897 | 70 | 40 |
| 2024-05-16 | 342.5 | 26.425 | 23.2 | 29.65 | 0% | -0.91 | -1.456 | 0 | 0 |
| 2024-05-16 | 345 | 28.725 | 25.45 | 32 | 0% | -0.931 | -1.177 | 0 | 0 |
| 2024-05-16 | 350 | 33.125 | 29.25 | 37 | 0% | -0.798 | -5.043 | 1 | 0 |
| 2024-05-16 | 355 | 38.5 | 35.05 | 41.95 | 0% | -0.961 | -0.828 | 0 | 0 |
| 2024-05-16 | 360 | 43 | 39.05 | 46.95 | -6.2% | -0.874 | -3.504 | 13 | 40 |
| 2024-05-16 | 365 | 48.025 | 44.1 | 51.95 | 0% | -0.829 | -5.618 | 0 | 0 |
| 2024-05-16 | 370 | 52.95 | 49.1 | 56.8 | 0% | -0.841 | -5.63 | 5 | 0 |
| 2024-05-16 | 375 | 58.275 | 54.6 | 61.95 | 0% | -0.99 | -0.281 | 0 | 0 |
| 2024-05-16 | 380 | 63.025 | 59.15 | 66.9 | 0% | -0.85 | -6.046 | 0 | 0 |
| 2024-05-16 | 390 | 72.975 | 69.05 | 76.9 | 0% | -0.86 | -6.317 | 0 | 0 |
| 2024-05-16 | 400 | 83.325 | 79.1 | 87.55 | 0% | -0.988 | -0.477 | 0 | 0 |
| 2024-05-16 | 410 | 93.3 | 89.05 | 97.55 | 0% | -0.991 | -0.401 | 0 | 0 |
| 2024-05-16 | 420 | 103.025 | 99.1 | 106.95 | 0% | -0.88 | -7.044 | 0 | 0 |
| 2024-05-16 | 430 | 112.975 | 109 | 116.95 | 0% | -0.885 | -7.23 | 0 | 0 |
| 2024-05-16 | 440 | 123.075 | 119.25 | 126.9 | 0% | -0.89 | -7.332 | 0 | 0 |
| 2024-05-16 | 450 | 132.975 | 129 | 136.95 | 0% | -0.893 | -7.563 | 0 | 0 |
| 2024-05-16 | 460 | 142.975 | 139.05 | 146.9 | 0% | -0.897 | -7.639 | 0 | 0 |
| 2024-05-16 | 470 | 153.15 | 149.4 | 156.9 | 0% | -0.9 | -7.778 | 0 | 0 |
| 2024-05-16 | 480 | 162.95 | 159.05 | 166.85 | 0% | -0.904 | -7.832 | 0 | 0 |
| 2024-05-16 | 490 | 172.95 | 169 | 176.9 | 0% | -0.905 | -8.034 | 0 | 0 |
| 2024-05-16 | 500 | 183.225 | 179 | 187.45 | 0% | -0.999 | -0.077 | 0 | 0 |
| 2024-05-16 | 510 | 193.275 | 189.05 | 197.5 | 0% | -0.995 | -0.355 | 0 | 0 |
| 2024-05-16 | 520 | 203.2 | 198.95 | 207.45 | 0% | -0.903 | -9.264 | 0 | 0 |
| 2024-05-16 | 530 | 212.925 | 208.95 | 216.9 | 0% | -0.913 | -8.475 | 0 | 0 |
| 2024-05-16 | 540 | 223.125 | 219.35 | 226.9 | 0% | -0.915 | -8.573 | 0 | 0 |
| 2024-05-16 | 550 | 233.15 | 229.4 | 236.9 | 0% | -0.917 | -8.668 | 0 | 0 |
| 2024-05-16 | 560 | 242.9 | 239 | 246.8 | 0% | -0.92 | -8.583 | 0 | 0 |
| 2024-05-16 | 570 | 253 | 249.15 | 256.85 | 0% | -0.92 | -8.757 | 0 | 0 |
| 2024-05-16 | 580 | 263 | 259.15 | 266.85 | 0% | -0.921 | -8.84 | 0 | 0 |
| 2024-05-16 | 590 | 272.9 | 268.95 | 276.85 | 0% | -0.923 | -8.92 | 0 | 0 |
| 2024-05-16 | 600 | 283.2 | 278.95 | 287.45 | 0% | -0.915 | -10.07 | 0 | 0 |
