| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 65.87 | 767 | 242 | 8,272 | 8,046 | 126 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 55 | 79.65 | 77.9 | 81.4 | 0% | 0.987 | -0.995 | 0.002 | 0 | 0 |
| 2024-05-16 | 60 | 74.6 | 72.9 | 76.3 | 0% | 0.988 | -0.854 | 0.002 | 0 | 0 |
| 2024-05-16 | 65 | 69.45 | 67.9 | 71 | 0% | 0.993 | -0.416 | 0.001 | 0 | 0 |
| 2024-05-16 | 70 | 64.6 | 62.9 | 66.3 | 0% | 0.985 | -0.83 | 0.003 | 0 | 0 |
| 2024-05-16 | 75 | 59.65 | 58 | 61.3 | 0% | 0.981 | -0.939 | 0.003 | 0 | 0 |
| 2024-05-16 | 80 | 54.4 | 52.9 | 55.9 | 0% | 0.995 | -0.232 | 0.001 | 0 | 0 |
| 2024-05-16 | 85 | 49.35 | 47.9 | 50.8 | 0% | 1 | -0.02 | 0 | 0 | 0 |
| 2024-05-16 | 90 | 44.45 | 42.9 | 46 | 0% | 0.989 | -0.378 | 0.002 | 0 | 0 |
| 2024-05-16 | 95 | 39.7 | 37.9 | 41.5 | 0% | 0.968 | -0.962 | 0.005 | 0 | 0 |
| 2024-05-16 | 100 | 34.65 | 33 | 36.3 | 0% | 0.968 | -0.83 | 0.005 | 1 | 0 |
| 2024-05-16 | 105 | 29.7 | 27.9 | 31.5 | 0% | 0.959 | -0.897 | 0.006 | 7 | 0 |
| 2024-05-16 | 110 | 24.85 | 23.2 | 26.5 | 0% | 0.94 | -1.112 | 0.008 | 5 | 0 |
| 2024-05-16 | 111 | 23.7 | 21.9 | 25.5 | 0% | 0.951 | -0.847 | 0.007 | 0 | 0 |
| 2024-05-16 | 112 | 22.7 | 20.9 | 24.5 | 0% | 0.949 | -0.838 | 0.007 | 0 | 0 |
| 2024-05-16 | 113 | 21.8 | 20.1 | 23.5 | 0% | 0.938 | -0.995 | 0.009 | 0 | 0 |
| 2024-05-16 | 114 | 20.7 | 18.9 | 22.5 | 0% | 0.945 | -0.818 | 0.008 | 0 | 0 |
| 2024-05-16 | 115 | 19.6 | 18.2 | 21 | 0% | 0.954 | -0.63 | 0.007 | 37 | 0 |
| 2024-05-16 | 116 | 18.7 | 16.9 | 20.5 | 0% | 0.941 | -0.796 | 0.008 | 0 | 0 |
| 2024-05-16 | 117 | 17.75 | 16.1 | 19.4 | 0% | 0.932 | -0.865 | 0.009 | 0 | 0 |
| 2024-05-16 | 118 | 16.7 | 14.9 | 18.5 | 0% | 0.935 | -0.773 | 0.009 | 0 | 0 |
| 2024-05-16 | 119 | 15.7 | 13.9 | 17.5 | 0% | 0.932 | -0.76 | 0.009 | 0 | 0 |
| 2024-05-16 | 120 | 14.55 | 14.2 | 14.9 | 0% | 0.951 | -0.496 | 0.007 | 58 | 0 |
| 2024-05-16 | 121 | 13.85 | 12.3 | 15.4 | 0% | 0.907 | -0.944 | 0.012 | 0 | 0 |
| 2024-05-16 | 122 | 12.95 | 11.9 | 14 | 0% | 0.891 | -1.049 | 0.013 | 0 | 0 |
| 2024-05-16 | 123 | 11.7 | 10.6 | 12.8 | 0% | 0.916 | -0.7 | 0.011 | 0 | 0 |
| 2024-05-16 | 124 | 10.75 | 9.1 | 12.4 | 0% | 0.903 | -0.75 | 0.012 | 66 | 0 |
| 2024-05-16 | 125 | 10.1 | 9.1 | 11.1 | 0% | 0.853 | -1.126 | 0.016 | 100 | 0 |
| 2024-05-16 | 126 | 8.45 | 7.1 | 9.8 | 0% | 0.955 | -0.26 | 0.007 | 0 | 0 |
| 2024-05-16 | 127 | 7.75 | 6 | 9.5 | 0% | 0.88 | -0.679 | 0.014 | 0 | 0 |
| 2024-05-16 | 128 | 6.35 | 4.7 | 8 | 0% | 0.747 | -1.702 | 0.022 | 9 | 0 |
| 2024-05-16 | 129 | 5.4 | 3.8 | 7 | 0% | 0.963 | -0.14 | 0.006 | 7 | 0 |
| 2024-05-16 | 130 | 5.35 | 4.2 | 6.5 | 0% | 0.755 | -1.075 | 0.022 | 194 | 0 |
| 2024-05-16 | 131 | 4.15 | 3.2 | 5.1 | 0% | 0.769 | -0.74 | 0.021 | 71 | 2 |
| 2024-05-16 | 132 | 2.9 | 1.8 | 4 | 0% | 0.733 | -0.663 | 0.023 | 370 | 3 |
| 2024-05-16 | 133 | 1.175 | 0.65 | 1.7 | +115.7% | 0.739 | -0.368 | 0.023 | 579 | 13 |
| 2024-05-16 | 134 | 0.875 | 0.8 | 0.95 | +116.7% | 0.585 | -0.348 | 0.027 | 221 | 28 |
| 2024-05-16 | 135 | 0.425 | 0.35 | 0.5 | +100% | 0.359 | -0.338 | 0.026 | 619 | 162 |
| 2024-05-16 | 136 | 0.225 | 0.15 | 0.3 | 0% | 0.205 | -0.287 | 0.02 | 141 | 23 |
| 2024-05-16 | 137 | 0.125 | 0.05 | 0.2 | +38.5% | 0.144 | -0.285 | 0.016 | 63 | 45 |
| 2024-05-16 | 138 | 0.125 | 0.05 | 0.2 | +18.2% | 0.1 | -0.248 | 0.012 | 92 | 42 |
| 2024-05-16 | 139 | 0.2 | 0.05 | 0.35 | 0% | 0.112 | -0.361 | 0.013 | 23 | 0 |
| 2024-05-16 | 140 | 0.15 | 0.05 | 0.25 | +133.3% | 0.103 | -0.396 | 0.013 | 626 | 3 |
| 2024-05-16 | 141 | 0.7 | 0.05 | 1.35 | 0% | 0.186 | -0.961 | 0.019 | 7 | 0 |
| 2024-05-16 | 142 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-16 | 143 | 0.725 | 0.05 | 1.4 | 0% | 0.167 | -1.068 | 0.018 | 10 | 0 |
| 2024-05-16 | 144 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 145 | 0.1 | 0 | 0.2 | +106.7% | 0.138 | -1.021 | 0.015 | 1,473 | 1 |
| 2024-05-16 | 146 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-16 | 147 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 148 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 149 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 150 | 0.025 | 0 | 0.05 | 0% | 0.02 | -0.171 | 0.003 | 924 | 421 |
| 2024-05-16 | 152.5 | 0.025 | 0 | 0.05 | 0% | 0.018 | -0.177 | 0.003 | 219 | 24 |
| 2024-05-16 | 155 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1,590 | 0 |
| 2024-05-16 | 160 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 127 | 0 |
| 2024-05-16 | 165 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 559 | 0 |
| 2024-05-16 | 170 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-16 | 175 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-16 | 180 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 185 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 190 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 195 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 200 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 1 | 0 |
