| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 61.82 | 18,217 | 4,173 | 117,431 | 73,257 | 152 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 60 | 83.375 | 81.45 | 85.3 | 0% | 0.958 | -3.987 | 0 | 0 |
| 2024-05-16 | 65 | 78.275 | 76.35 | 80.2 | 0% | 0.956 | -3.791 | 0 | 0 |
| 2024-05-16 | 70 | 73.3 | 71.3 | 75.3 | 0% | 0.95 | -3.885 | 0 | 0 |
| 2024-05-16 | 75 | 68.275 | 66.3 | 70.25 | 0% | 0.946 | -3.751 | 1 | 0 |
| 2024-05-16 | 80 | 63.275 | 61.4 | 65.15 | 0% | 0.943 | -3.541 | 0 | 0 |
| 2024-05-16 | 85 | 58.35 | 56.45 | 60.25 | 0% | 0.936 | -3.609 | 3 | 0 |
| 2024-05-16 | 90 | 53.3 | 51.3 | 55.3 | 0% | 0.929 | -3.593 | 13 | 0 |
| 2024-05-16 | 95 | 47.6 | 46.35 | 48.85 | 0% | 0.968 | -1.236 | 24 | 0 |
| 2024-05-16 | 98 | 45 | 43.4 | 46.6 | 0% | 0.937 | -2.485 | 0 | 0 |
| 2024-05-16 | 99 | 44.375 | 42.45 | 46.3 | 0% | 0.916 | -3.417 | 0 | 0 |
| 2024-05-16 | 100 | 43.85 | 42.45 | 45.25 | +5% | 0.999 | -0.047 | 1,314 | 571 |
| 2024-05-16 | 101 | 42.4 | 40.65 | 44.15 | 0% | 0.999 | -0.047 | 6 | 0 |
| 2024-05-16 | 102 | 41.275 | 39.3 | 43.25 | 0% | 0.912 | -3.289 | 0 | 0 |
| 2024-05-16 | 103 | 40.4 | 38.55 | 42.25 | 0% | 0.999 | -0.045 | 0 | 0 |
| 2024-05-16 | 104 | 39.3 | 37.4 | 41.2 | 0% | 0.909 | -3.182 | 1 | 0 |
| 2024-05-16 | 105 | 38.025 | 36.35 | 39.7 | 0% | 0.923 | -2.515 | 2,117 | 2 |
| 2024-05-16 | 106 | 36.95 | 35.95 | 37.95 | 0% | 0.954 | -1.346 | 13 | 0 |
| 2024-05-16 | 107 | 36.275 | 34.35 | 38.2 | 0% | 0.903 | -3.111 | 10 | 0 |
| 2024-05-16 | 108 | 34.975 | 33.85 | 36.1 | 0% | 0.944 | -1.581 | 7 | 0 |
| 2024-05-16 | 109 | 34.425 | 32.65 | 36.2 | 0% | 0.994 | -0.144 | 2 | 0 |
| 2024-05-16 | 110 | 33.35 | 32.25 | 34.45 | 0% | 0.924 | -2.08 | 2,609 | 0 |
| 2024-05-16 | 111 | 32.075 | 30.55 | 33.6 | 0% | 0.916 | -2.267 | 14 | 0 |
| 2024-05-16 | 112 | 30.95 | 29.45 | 32.45 | 0% | 0.92 | -2.045 | 17 | 0 |
| 2024-05-16 | 113 | 30.1 | 28.6 | 31.6 | 0% | 0.912 | -2.226 | 38 | 0 |
| 2024-05-16 | 114 | 28.875 | 27.35 | 30.4 | 0% | 0.919 | -1.94 | 54 | 0 |
| 2024-05-16 | 115 | 28.4 | 27.3 | 29.5 | +5.4% | 0.912 | -2.055 | 2,394 | 1 |
| 2024-05-16 | 116 | 26.9 | 25.35 | 28.45 | 0% | 0.912 | -1.968 | 187 | 0 |
| 2024-05-16 | 117 | 25.975 | 24.35 | 27.6 | 0% | 0.902 | -2.138 | 41 | 0 |
| 2024-05-16 | 118 | 24.975 | 23.35 | 26.6 | 0% | 0.899 | -2.114 | 56 | 0 |
| 2024-05-16 | 119 | 24.05 | 23.2 | 24.9 | 0% | 0.939 | -1.126 | 65 | 0 |
| 2024-05-16 | 120 | 23.3 | 22.3 | 24.3 | +5.3% | 0.909 | -1.689 | 3,720 | 4 |
| 2024-05-16 | 121 | 22.275 | 21.4 | 23.15 | 0% | 0.916 | -1.468 | 69 | 1 |
| 2024-05-16 | 122 | 20.725 | 19.55 | 21.9 | 0% | 0.932 | -1.087 | 117 | 0 |
| 2024-05-16 | 123 | 20.3 | 19.35 | 21.25 | 0% | 0.903 | -1.56 | 132 | 0 |
| 2024-05-16 | 124 | 19.2 | 18.15 | 20.25 | 0% | 0.9 | -1.538 | 522 | 0 |
| 2024-05-16 | 125 | 18.325 | 17.4 | 19.25 | +12.3% | 0.896 | -1.515 | 2,618 | 6 |
| 2024-05-16 | 126 | 17.15 | 16.35 | 17.95 | +36.2% | 0.917 | -1.099 | 891 | 5 |
| 2024-05-16 | 127 | 16.45 | 15.9 | 17 | 0% | 0.983 | -0.196 | 37 | 0 |
| 2024-05-16 | 128 | 15.35 | 14.75 | 15.95 | 0% | 0.909 | -1.062 | 27 | 0 |
| 2024-05-16 | 129 | 14.25 | 13.4 | 15.1 | 0% | 0.891 | -1.232 | 34 | 0 |
| 2024-05-16 | 130 | 13.8 | 13.2 | 14.4 | +17.6% | 0.975 | -0.237 | 5,278 | 112 |
| 2024-05-16 | 131 | 12.2 | 10.9 | 13.5 | 0% | 0.847 | -1.605 | 26 | 0 |
| 2024-05-16 | 132 | 10.9 | 9.75 | 12.05 | 0% | 0.878 | -1.093 | 24 | 1 |
| 2024-05-16 | 133 | 10.25 | 8.9 | 11.6 | 0% | 0.824 | -1.611 | 5 | 0 |
| 2024-05-16 | 134 | 8.975 | 7.55 | 10.4 | +34.5% | 0.83 | -1.38 | 35 | 1 |
| 2024-05-16 | 135 | 8.325 | 7.9 | 8.75 | +31.2% | 0.906 | -0.588 | 4,948 | 376 |
| 2024-05-16 | 136 | 7.8 | 6.45 | 9.15 | +33.4% | 0.756 | -1.866 | 541 | 7 |
| 2024-05-16 | 137 | 6.45 | 5.8 | 7.1 | +33.2% | 0.93 | -0.324 | 162 | 2 |
| 2024-05-16 | 138 | 5.25 | 4.6 | 5.9 | +20.2% | 0.837 | -0.73 | 699 | 87 |
| 2024-05-16 | 139 | 4.175 | 3.5 | 4.85 | +40.3% | 0.861 | -0.488 | 360 | 39 |
| 2024-05-16 | 140 | 3.775 | 3.6 | 3.95 | +28.9% | 0.84 | -0.451 | 15,629 | 927 |
| 2024-05-16 | 141 | 2.875 | 2.75 | 3 | +22.9% | 0.751 | -0.603 | 292 | 654 |
| 2024-05-16 | 142 | 2.245 | 2.19 | 2.3 | +18.4% | 0.655 | -0.693 | 559 | 644 |
| 2024-05-16 | 143 | 1.64 | 1.5 | 1.78 | +11.9% | 0.548 | -0.758 | 260 | 1,351 |
| 2024-05-16 | 144 | 1.205 | 1.16 | 1.25 | +4.2% | 0.443 | -0.776 | 414 | 1,111 |
| 2024-05-16 | 145 | 0.855 | 0.85 | 0.86 | -9.4% | 0.343 | -0.715 | 7,522 | 5,294 |
| 2024-05-16 | 146 | 0.58 | 0.53 | 0.63 | -13.7% | 0.264 | -0.667 | 7,025 | 1,907 |
| 2024-05-16 | 147 | 0.445 | 0.41 | 0.48 | -15.8% | 0.205 | -0.614 | 369 | 531 |
| 2024-05-16 | 148 | 0.265 | 0.24 | 0.29 | -31% | 0.14 | -0.468 | 321 | 1,286 |
| 2024-05-16 | 149 | 0.165 | 0.13 | 0.2 | -40% | 0.094 | -0.354 | 737 | 129 |
| 2024-05-16 | 150 | 0.115 | 0.1 | 0.13 | -48% | 0.069 | -0.292 | 34,351 | 3,005 |
| 2024-05-16 | 152.5 | 0.07 | 0.03 | 0.11 | 0% | 0.05 | -0.28 | 461 | 4 |
| 2024-05-16 | 155 | 0.055 | 0.02 | 0.09 | -71.4% | 0.012 | -0.078 | 5,455 | 92 |
| 2024-05-16 | 157.5 | 0.03 | 0.01 | 0.05 | 0% | 0.014 | -0.112 | 160 | 0 |
| 2024-05-16 | 160 | 0.02 | 0.01 | 0.03 | -25% | 0.013 | -0.115 | 4,198 | 46 |
| 2024-05-16 | 162.5 | 0.995 | 0 | 1.99 | 0% | 0.005 | -0.048 | 8 | 10 |
| 2024-05-16 | 165 | 0.09 | 0 | 0.18 | 0% | 0.004 | -0.049 | 1,023 | 2 |
| 2024-05-16 | 170 | 0.175 | 0 | 0.35 | 0% | 0.004 | -0.05 | 1,308 | 2 |
| 2024-05-16 | 175 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 2,324 | 0 |
| 2024-05-16 | 180 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 1,929 | 0 |
| 2024-05-16 | 185 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 2,645 | 0 |
| 2024-05-16 | 190 | 0.645 | 0 | 1.29 | 0% | 0 | 0 | 520 | 0 |
| 2024-05-16 | 195 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 304 | 0 |
| 2024-05-16 | 200 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 163 | 0 |
| 2024-05-16 | 210 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 30 | 0 |
| 2024-05-16 | 220 | 0.015 | 0 | 0.03 | 0% | 0.003 | -0.106 | 193 | 7 |
