| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.35 | 329 | 16 | 4,872 | 8,577 | 140 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 175 | 263.1 | 258.2 | 268 | 0% | 0.999 | -0.358 | 0.001 | 3 | 0 |
| 2024-05-16 | 180 | 258.05 | 253.1 | 263 | 0% | 1 | -0.107 | 0 | 1 | 0 |
| 2024-05-16 | 185 | 253.1 | 248.2 | 258 | 0% | 0.999 | -0.352 | 0.001 | 7 | 0 |
| 2024-05-16 | 190 | 248.05 | 243.1 | 253 | 0% | 1 | -0.1 | 0 | 4 | 0 |
| 2024-05-16 | 195 | 243.05 | 238.1 | 248 | 0% | 1 | -0.096 | 0 | 0 | 0 |
| 2024-05-16 | 200 | 238.05 | 233.1 | 243 | 0% | 1 | -0.093 | 0 | 1 | 0 |
| 2024-05-16 | 210 | 228.05 | 223.1 | 233 | 0% | 1 | -0.085 | 0 | 1 | 0 |
| 2024-05-16 | 220 | 218.05 | 213.1 | 223 | 0% | 1 | -0.078 | 0 | 1 | 0 |
| 2024-05-16 | 230 | 208.05 | 203.1 | 213 | 0% | 1 | -0.07 | 0 | 1 | 0 |
| 2024-05-16 | 240 | 198.05 | 193.1 | 203 | 0% | 1 | -0.063 | 0 | 1 | 0 |
| 2024-05-16 | 250 | 188.05 | 183.1 | 193 | 0% | 1 | -0.055 | 0 | 1 | 0 |
| 2024-05-16 | 260 | 178.05 | 173.1 | 183 | 0% | 1 | -0.046 | 0 | 0 | 0 |
| 2024-05-16 | 270 | 168.05 | 163.1 | 173 | 0% | 1 | -0.037 | 0 | 0 | 0 |
| 2024-05-16 | 280 | 158.05 | 153.1 | 163 | 0% | 0.933 | -9.69 | 0.029 | 0 | 0 |
| 2024-05-16 | 290 | 148.05 | 143.1 | 153 | 0% | 0.929 | -9.523 | 0.031 | 0 | 0 |
| 2024-05-16 | 300 | 138.05 | 133.1 | 143 | 0% | 0.924 | -9.345 | 0.032 | 0 | 0 |
| 2024-05-16 | 310 | 128.05 | 123.1 | 133 | 0% | 0.919 | -9.154 | 0.034 | 0 | 0 |
| 2024-05-16 | 315 | 123.1 | 118.2 | 128 | 0% | 0.997 | -0.26 | 0.002 | 0 | 0 |
| 2024-05-16 | 320 | 118 | 113 | 123 | 0% | 0.913 | -8.948 | 0.036 | 0 | 0 |
| 2024-05-16 | 325 | 113.05 | 108.1 | 118 | 0% | 0.91 | -8.839 | 0.037 | 0 | 0 |
| 2024-05-16 | 330 | 108.05 | 103.1 | 113 | 0% | 0.907 | -8.726 | 0.038 | 8 | 0 |
| 2024-05-16 | 335 | 103.1 | 98.2 | 108 | 0% | 0.997 | -0.245 | 0.002 | 0 | 0 |
| 2024-05-16 | 340 | 98.5 | 94 | 103 | 0% | 0.98 | -1.441 | 0.011 | 9 | 0 |
| 2024-05-16 | 345 | 93.1 | 88.2 | 98 | 0% | 0.997 | -0.237 | 0.002 | 0 | 0 |
| 2024-05-16 | 350 | 88.05 | 83.1 | 93 | 0% | 0.891 | -8.223 | 0.042 | 7 | 0 |
| 2024-05-16 | 355 | 83.05 | 78.1 | 88 | 0% | 0.887 | -8.082 | 0.044 | 0 | 0 |
| 2024-05-16 | 360 | 78.15 | 73.3 | 83 | 0% | 0.993 | -0.41 | 0.005 | 7 | 0 |
| 2024-05-16 | 365 | 73.1 | 68.2 | 78 | 0% | 0.996 | -0.221 | 0.003 | 0 | 0 |
| 2024-05-16 | 370 | 68.2 | 63.4 | 73 | 0% | 0.988 | -0.556 | 0.007 | 15 | 0 |
| 2024-05-16 | 375 | 63.25 | 58.5 | 68 | 0% | 0.984 | -0.69 | 0.009 | 0 | 0 |
| 2024-05-16 | 380 | 58.25 | 53.5 | 63 | 0% | 0.983 | -0.678 | 0.009 | 9 | 0 |
| 2024-05-16 | 385 | 53.1 | 48.2 | 58 | 0% | 0.995 | -0.204 | 0.003 | 0 | 0 |
| 2024-05-16 | 390 | 48.1 | 43.2 | 53 | 0% | 0.995 | -0.199 | 0.003 | 15 | 0 |
| 2024-05-16 | 395 | 43.1 | 38.2 | 48 | 0% | 0.994 | -0.195 | 0.004 | 0 | 0 |
| 2024-05-16 | 400 | 38.1 | 33.2 | 43 | 0% | 0.888 | -3.315 | 0.043 | 254 | 2 |
| 2024-05-16 | 402.5 | 36.45 | 32.3 | 40.6 | 0% | 0.926 | -1.898 | 0.032 | 0 | 0 |
| 2024-05-16 | 405 | 34.15 | 30.4 | 37.9 | 0% | 0.912 | -2.149 | 0.036 | 1 | 0 |
| 2024-05-16 | 407.5 | 31.55 | 27.3 | 35.8 | 0% | 0.913 | -1.965 | 0.036 | 6 | 0 |
| 2024-05-16 | 410 | 28.9 | 25.5 | 32.3 | +7.4% | 0.8 | -5.203 | 0.064 | 267 | 6 |
| 2024-05-16 | 412.5 | 26.15 | 22.2 | 30.1 | 0% | 0.929 | -1.296 | 0.031 | 0 | 0 |
| 2024-05-16 | 415 | 24.05 | 20.5 | 27.6 | 0% | 0.854 | -2.728 | 0.052 | 32 | 17 |
| 2024-05-16 | 417.5 | 21.55 | 17.7 | 25.4 | 0% | 0.888 | -1.755 | 0.043 | 47 | 0 |
| 2024-05-16 | 420 | 18.95 | 15.6 | 22.3 | +30.7% | 0.845 | -2.285 | 0.054 | 301 | 13 |
| 2024-05-16 | 422.5 | 16.45 | 12.9 | 20 | 0% | 0.875 | -1.504 | 0.047 | 15 | 0 |
| 2024-05-16 | 425 | 13.9 | 10.4 | 17.4 | 0% | 0.866 | -1.373 | 0.049 | 121 | 0 |
| 2024-05-16 | 427.5 | 11.6 | 8.2 | 15 | 0% | 0.831 | -1.487 | 0.057 | 79 | 0 |
| 2024-05-16 | 430 | 9.3 | 6 | 12.6 | +92.6% | 0.768 | -1.798 | 0.07 | 635 | 56 |
| 2024-05-16 | 432.5 | 7.5 | 5.3 | 9.7 | +0.3% | 0.709 | -1.85 | 0.078 | 115 | 1 |
| 2024-05-16 | 435 | 4.35 | 3 | 5.7 | +177.1% | 0.658 | -1.474 | 0.084 | 334 | 1 |
| 2024-05-16 | 440 | 0.925 | 0.15 | 1.7 | +284% | 0.329 | -0.807 | 0.082 | 280 | 128 |
| 2024-05-16 | 445 | 0.45 | 0 | 0.9 | -20% | 0.131 | -0.666 | 0.049 | 13 | 103 |
| 2024-05-16 | 450 | 0.075 | 0 | 0.15 | 0% | 0.023 | -0.163 | 0.012 | 365 | 1 |
| 2024-05-16 | 455 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-16 | 460 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 188 | 0 |
| 2024-05-16 | 465 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 470 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 131 | 0 |
| 2024-05-16 | 475 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 480 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 170 | 0 |
| 2024-05-16 | 485 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 490 | 2.15 | 0 | 4.3 | 0% | 0.012 | -0.348 | 0.007 | 157 | 1 |
| 2024-05-16 | 495 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-16 | 500 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 170 | 0 |
| 2024-05-16 | 505 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 510 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-16 | 520 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 333 | 0 |
| 2024-05-16 | 530 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 285 | 0 |
| 2024-05-16 | 540 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 550 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 560 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 580 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 429 | 0 |
