| 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 | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 60 | 0.905 | 0 | 1.81 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-16 | 65 | 0.905 | 0 | 1.81 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-16 | 70 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 797 | 0 |
| 2024-05-16 | 75 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 500 | 0 |
| 2024-05-16 | 80 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 391 | 0 |
| 2024-05-16 | 85 | 0.82 | 0 | 1.64 | 0% | 0 | 0 | 0 | 154 | 0 |
| 2024-05-16 | 90 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 5,534 | 0 |
| 2024-05-16 | 95 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 7,098 | 0 |
| 2024-05-16 | 98 | 0.33 | 0 | 0.66 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-16 | 99 | 0.745 | 0 | 1.49 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 100 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 7,399 | 0 |
| 2024-05-16 | 101 | 0.385 | 0 | 0.77 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-16 | 102 | 0.795 | 0 | 1.59 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 103 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 104 | 0.435 | 0 | 0.87 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 105 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 8,311 | 0 |
| 2024-05-16 | 106 | 0.505 | 0 | 1.01 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-16 | 107 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-16 | 108 | 1.03 | 0 | 2.06 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 109 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-16 | 110 | 0.035 | 0 | 0.07 | +100% | -0.004 | -0.093 | 0.001 | 2,389 | 1 |
| 2024-05-16 | 111 | 0.995 | 0 | 1.99 | 0% | 0 | 0 | 0 | 67 | 0 |
| 2024-05-16 | 112 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-16 | 113 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-16 | 114 | 0.885 | 0 | 1.77 | 0% | 0 | 0 | 0 | 634 | 0 |
| 2024-05-16 | 115 | 0.105 | 0.01 | 0.2 | 0% | -0.018 | -0.348 | 0.003 | 7,426 | 0 |
| 2024-05-16 | 116 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 626 | 0 |
| 2024-05-16 | 117 | 0.735 | 0 | 1.47 | 0% | 0 | 0 | 0 | 172 | 0 |
| 2024-05-16 | 118 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 160 | 0 |
| 2024-05-16 | 119 | 0.635 | 0 | 1.27 | 0% | -0.006 | -0.088 | 0.001 | 1,315 | 10 |
| 2024-05-16 | 120 | 0.03 | 0.01 | 0.05 | +66.7% | -0.012 | -0.185 | 0.002 | 5,277 | 9 |
| 2024-05-16 | 121 | 0.59 | 0.01 | 1.17 | 0% | -0.072 | -1.217 | 0.01 | 264 | 0 |
| 2024-05-16 | 122 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 546 | 0 |
| 2024-05-16 | 123 | 0.39 | 0.02 | 0.76 | 0% | -0.06 | -0.877 | 0.009 | 2,282 | 0 |
| 2024-05-16 | 124 | 0.65 | 0.01 | 1.29 | -33.3% | -0.007 | -0.085 | 0.002 | 751 | 2 |
| 2024-05-16 | 125 | 0.14 | 0.02 | 0.26 | -40% | -0.01 | -0.117 | 0.002 | 4,969 | 38 |
| 2024-05-16 | 126 | 0.06 | 0.02 | 0.1 | -33.3% | -0.008 | -0.083 | 0.002 | 1,854 | 50 |
| 2024-05-16 | 127 | 0.36 | 0.02 | 0.7 | 0% | -0.067 | -0.781 | 0.01 | 116 | 0 |
| 2024-05-16 | 128 | 0.32 | 0.02 | 0.62 | -40% | -0.012 | -0.113 | 0.002 | 154 | 99 |
| 2024-05-16 | 129 | 0.595 | 0.02 | 1.17 | +328.6% | -0.065 | -0.66 | 0.009 | 161 | 13 |
| 2024-05-16 | 130 | 0.135 | 0.02 | 0.25 | -61.5% | -0.02 | -0.165 | 0.004 | 3,015 | 129 |
| 2024-05-16 | 131 | 0.305 | 0.02 | 0.59 | -85.7% | -0.014 | -0.108 | 0.003 | 447 | 15 |
| 2024-05-16 | 132 | 0.11 | 0.01 | 0.21 | -41.7% | -0.028 | -0.208 | 0.005 | 260 | 16 |
| 2024-05-16 | 133 | 0.07 | 0.02 | 0.12 | -60% | -0.027 | -0.18 | 0.005 | 186 | 8 |
| 2024-05-16 | 134 | 0.145 | 0.01 | 0.28 | -78.3% | -0.026 | -0.153 | 0.004 | 504 | 60 |
| 2024-05-16 | 135 | 0.14 | 0.01 | 0.27 | -85.7% | -0.028 | -0.149 | 0.005 | 3,214 | 379 |
| 2024-05-16 | 136 | 0.08 | 0.01 | 0.15 | -74.4% | -0.051 | -0.246 | 0.008 | 590 | 53 |
| 2024-05-16 | 137 | 0.085 | 0.06 | 0.11 | -84.4% | -0.056 | -0.237 | 0.008 | 215 | 355 |
| 2024-05-16 | 138 | 0.105 | 0.08 | 0.13 | -86.9% | -0.067 | -0.243 | 0.01 | 215 | 536 |
| 2024-05-16 | 139 | 0.12 | 0.02 | 0.22 | -84.1% | -0.104 | -0.327 | 0.013 | 101 | 255 |
| 2024-05-16 | 140 | 0.325 | 0.26 | 0.39 | -80% | -0.163 | -0.441 | 0.018 | 3,451 | 1,123 |
| 2024-05-16 | 141 | 0.495 | 0.44 | 0.55 | -74.9% | -0.24 | -0.546 | 0.023 | 419 | 75 |
| 2024-05-16 | 142 | 0.79 | 0.66 | 0.92 | -66.7% | -0.345 | -0.673 | 0.027 | 517 | 394 |
| 2024-05-16 | 143 | 1.23 | 1.14 | 1.32 | -72.2% | -0.451 | -0.718 | 0.029 | 78 | 158 |
| 2024-05-16 | 144 | 1.72 | 1.59 | 1.85 | -50.4% | -0.558 | -0.751 | 0.029 | 18 | 18 |
| 2024-05-16 | 145 | 2.415 | 2.22 | 2.61 | -14.8% | -0.663 | -0.67 | 0.027 | 141 | 27 |
| 2024-05-16 | 146 | 3.11 | 2.92 | 3.3 | -60.9% | -0.751 | -0.587 | 0.024 | 53 | 11 |
| 2024-05-16 | 147 | 3.95 | 3.75 | 4.15 | 0% | -0.826 | -0.473 | 0.019 | 36 | 5 |
| 2024-05-16 | 148 | 4.875 | 3.7 | 6.05 | 0% | -0.901 | -0.297 | 0.013 | 31 | 23 |
| 2024-05-16 | 149 | 5.75 | 5.45 | 6.05 | 0% | -0.919 | -0.285 | 0.011 | 27 | 3 |
| 2024-05-16 | 150 | 6.65 | 6.3 | 7 | -29.2% | -0.985 | -0.052 | 0.003 | 53 | 1 |
| 2024-05-16 | 152.5 | 9.575 | 8.15 | 11 | 0% | -0.873 | -0.787 | 0.015 | 0 | 0 |
| 2024-05-16 | 155 | 11.95 | 11 | 12.9 | -24.2% | -0.924 | -0.538 | 0.011 | 0 | 1 |
| 2024-05-16 | 157.5 | 14.55 | 13.1 | 16 | 0% | -0.903 | -0.86 | 0.013 | 0 | 0 |
| 2024-05-16 | 160 | 17.025 | 15.6 | 18.45 | 0% | -0.915 | -0.863 | 0.012 | 0 | 0 |
| 2024-05-16 | 162.5 | 19.2 | 18.4 | 20 | 0% | -0.973 | -0.275 | 0.005 | 0 | 0 |
| 2024-05-16 | 165 | 21.925 | 20.55 | 23.3 | 0% | -0.939 | -0.754 | 0.009 | 0 | 0 |
| 2024-05-16 | 170 | 27.225 | 25.95 | 28.5 | 0% | -0.916 | -1.31 | 0.011 | 0 | 0 |
| 2024-05-16 | 175 | 32.025 | 30.55 | 33.5 | -4.2% | -0.942 | -1.023 | 0.009 | 100 | 110 |
| 2024-05-16 | 180 | 36.95 | 35.45 | 38.45 | -4.2% | -0.953 | -0.912 | 0.007 | 75 | 143 |
| 2024-05-16 | 185 | 41.8 | 40.25 | 43.35 | 0% | -0.972 | -0.598 | 0.005 | 0 | 0 |
| 2024-05-16 | 190 | 46.7 | 44.75 | 48.65 | -3.4% | -0.985 | -0.333 | 0.003 | 25 | 53 |
| 2024-05-16 | 195 | 51.6 | 49.65 | 53.55 | 0% | -0.875 | -3.605 | 0.015 | 0 | 0 |
| 2024-05-16 | 200 | 56.525 | 54.65 | 58.4 | 0% | -0.886 | -3.494 | 0.014 | 0 | 0 |
| 2024-05-16 | 210 | 66.65 | 64.7 | 68.6 | 0% | -0.994 | -0.175 | 0.001 | 0 | 0 |
| 2024-05-16 | 220 | 76.625 | 74.75 | 78.5 | 0% | -0.998 | -0.052 | 0 | 0 | 0 |
