| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.3 | 999 | 173 | 23,311 | 6,350 | 144 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 45 | 53.15 | 51.5 | 54.8 | 0% | 0.949 | -3.045 | 0.005 | 0 | 0 |
| 2024-05-16 | 47.5 | 50.95 | 49.4 | 52.5 | 0% | 0.985 | -0.673 | 0.002 | 0 | 0 |
| 2024-05-16 | 50 | 48.25 | 46.4 | 50.1 | 0% | 0.999 | -0.054 | 0 | 0 | 0 |
| 2024-05-16 | 55 | 43.3 | 41.5 | 45.1 | 0% | 0.993 | -0.239 | 0.001 | 1 | 0 |
| 2024-05-16 | 60 | 38.25 | 36.5 | 40 | 0% | 0.998 | -0.049 | 0 | 1 | 0 |
| 2024-05-16 | 65 | 33.15 | 31.3 | 35 | 0% | 0.908 | -2.945 | 0.008 | 0 | 0 |
| 2024-05-16 | 70 | 28.25 | 26.4 | 30.1 | 0% | 0.998 | -0.042 | 0 | 1 | 0 |
| 2024-05-16 | 72 | 26.15 | 24.2 | 28.1 | 0% | 0.885 | -2.859 | 0.01 | 2 | 0 |
| 2024-05-16 | 73 | 25.3 | 23.5 | 27.1 | 0% | 0.988 | -0.212 | 0.002 | 0 | 0 |
| 2024-05-16 | 74 | 23.85 | 23.1 | 24.6 | 0% | 0.954 | -0.861 | 0.005 | 0 | 0 |
| 2024-05-16 | 75 | 23.1 | 22.6 | 23.6 | 0% | 0.952 | -0.852 | 0.005 | 25 | 0 |
| 2024-05-16 | 76 | 22.65 | 21.4 | 23.9 | 0% | 0.946 | -0.928 | 0.006 | 5 | 0 |
| 2024-05-16 | 77 | 21.2 | 20.7 | 21.7 | 0% | 0.939 | -0.998 | 0.006 | 15 | 0 |
| 2024-05-16 | 77.5 | 20.4 | 19.7 | 21.1 | 0% | 0.947 | -0.828 | 0.005 | 19 | 0 |
| 2024-05-16 | 78 | 19.85 | 18 | 21.7 | 0% | 0.877 | -2.239 | 0.01 | 1 | 0 |
| 2024-05-16 | 79 | 19.55 | 17.7 | 21.4 | 0% | 0.949 | -0.726 | 0.005 | 2 | 0 |
| 2024-05-16 | 80 | 17.35 | 16.1 | 18.6 | +5% | 0.942 | -0.801 | 0.006 | 28 | 1 |
| 2024-05-16 | 81 | 17.55 | 16.1 | 19 | 0% | 0.945 | -0.706 | 0.006 | 2 | 0 |
| 2024-05-16 | 82 | 16.25 | 15 | 17.5 | 0% | 0.997 | -0.033 | 0 | 11 | 0 |
| 2024-05-16 | 82.5 | 15.8 | 15.5 | 16.1 | 0% | 0.982 | -0.191 | 0.002 | 71 | 0 |
| 2024-05-16 | 83 | 15.95 | 14.7 | 17.2 | 0% | 0.898 | -1.244 | 0.009 | 28 | 0 |
| 2024-05-16 | 84 | 14.05 | 13.6 | 14.5 | 0% | 0.943 | -0.589 | 0.006 | 7 | 0 |
| 2024-05-16 | 85 | 12.4 | 11 | 13.8 | 0% | 0.902 | -1.01 | 0.009 | 257 | 0 |
| 2024-05-16 | 86 | 11.65 | 10.6 | 12.7 | 0% | 0.908 | -0.858 | 0.008 | 120 | 0 |
| 2024-05-16 | 87 | 10.75 | 9.7 | 11.8 | 0% | 0.907 | -0.798 | 0.009 | 108 | 11 |
| 2024-05-16 | 87.5 | 11.5 | 10.3 | 12.7 | 0% | 0.867 | -1.175 | 0.011 | 170 | 0 |
| 2024-05-16 | 88 | 9.65 | 8.4 | 10.9 | 0% | 0.873 | -1.05 | 0.011 | 115 | 0 |
| 2024-05-16 | 89 | 9.3 | 8.9 | 9.7 | 0% | 0.973 | -0.169 | 0.003 | 98 | 0 |
| 2024-05-16 | 90 | 8.15 | 7.7 | 8.6 | +7.9% | 0.897 | -0.643 | 0.009 | 1,845 | 8 |
| 2024-05-16 | 91 | 7.55 | 6.9 | 8.2 | +18.7% | 0.833 | -1.04 | 0.013 | 84 | 1 |
| 2024-05-16 | 92 | 5.65 | 4.3 | 7 | -1.5% | 0.844 | -0.805 | 0.012 | 109 | 3 |
| 2024-05-16 | 92.5 | 5.85 | 5.2 | 6.5 | 0% | 0.939 | -0.244 | 0.006 | 1,342 | 0 |
| 2024-05-16 | 93 | 4.9 | 3.7 | 6.1 | 0% | 0.791 | -1.022 | 0.015 | 91 | 0 |
| 2024-05-16 | 94 | 4.325 | 2.65 | 6 | +25% | 0.847 | -0.526 | 0.012 | 139 | 13 |
| 2024-05-16 | 95 | 3.6 | 3 | 4.2 | +2% | 0.85 | -0.387 | 0.012 | 1,517 | 8 |
| 2024-05-16 | 96 | 2.05 | 1.3 | 2.8 | -14.8% | 0.925 | -0.12 | 0.007 | 31 | 11 |
| 2024-05-16 | 97 | 1.65 | 1.3 | 2 | -7.7% | 0.737 | -0.337 | 0.017 | 351 | 396 |
| 2024-05-16 | 97.5 | 1.275 | 1.2 | 1.35 | -0.6% | 0.641 | -0.41 | 0.019 | 1,085 | 22 |
| 2024-05-16 | 98 | 0.975 | 0.9 | 1.05 | -31.5% | 0.551 | -0.43 | 0.02 | 169 | 74 |
| 2024-05-16 | 99 | 0.5 | 0.45 | 0.55 | -52.6% | 0.352 | -0.364 | 0.019 | 356 | 19 |
| 2024-05-16 | 100 | 0.25 | 0.2 | 0.3 | -58.3% | 0.21 | -0.312 | 0.015 | 10,914 | 414 |
| 2024-05-16 | 101 | 0.15 | 0.1 | 0.2 | -37.5% | 0.128 | -0.253 | 0.011 | 34 | 4 |
| 2024-05-16 | 102 | 0.075 | 0.05 | 0.1 | -50% | 0.069 | -0.168 | 0.007 | 18 | 1 |
| 2024-05-16 | 103 | 0.075 | 0 | 0.15 | -33.3% | 0.072 | -0.22 | 0.007 | 14 | 2 |
| 2024-05-16 | 104 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-16 | 105 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 2,831 | 0 |
| 2024-05-16 | 106 | 0.675 | 0 | 1.35 | 0% | 0.037 | -0.17 | 0.004 | 0 | 2 |
| 2024-05-16 | 107 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-16 | 108 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 109 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 110 | 0.025 | 0 | 0.05 | 0% | 0.024 | -0.161 | 0.003 | 170 | 5 |
| 2024-05-16 | 111 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 191 | 0 |
| 2024-05-16 | 112 | 0.025 | 0 | 0.05 | 0% | 0.022 | -0.167 | 0.003 | 112 | 4 |
| 2024-05-16 | 113 | 0.9 | 0 | 1.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 114 | 1.025 | 0 | 2.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 115 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-16 | 116 | 0.975 | 0 | 1.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 117 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 118 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 119 | 0.975 | 0 | 1.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 120 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 346 | 0 |
| 2024-05-16 | 121 | 0.975 | 0 | 1.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 122 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 123 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 124 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 125 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 380 | 0 |
| 2024-05-16 | 126 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 127 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 128 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 130 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-16 | 135 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 140 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 0 | 0 |
