| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 51.24 | 197 | 82 | 3,018 | 2,782 | 120 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 160 | 95.6 | 93.2 | 98 | 0% | 0.99 | -0.747 | 0.004 | 0 | 0 |
| 2024-05-16 | 165 | 90.6 | 88.2 | 93 | 0% | 0.989 | -0.739 | 0.004 | 0 | 0 |
| 2024-05-16 | 170 | 85.6 | 83.2 | 88 | 0% | 0.989 | -0.729 | 0.004 | 0 | 0 |
| 2024-05-16 | 175 | 80.65 | 78.3 | 83 | 0% | 0.986 | -0.86 | 0.005 | 0 | 0 |
| 2024-05-16 | 180 | 75.55 | 73.1 | 78 | 0% | 0.99 | -0.563 | 0.004 | 0 | 0 |
| 2024-05-16 | 185 | 70.65 | 68.3 | 73 | 0% | 0.984 | -0.836 | 0.005 | 0 | 0 |
| 2024-05-16 | 190 | 65.6 | 63.5 | 67.7 | 0% | 0.985 | -0.688 | 0.005 | 0 | 0 |
| 2024-05-16 | 195 | 60.65 | 58.3 | 63 | 0% | 0.981 | -0.808 | 0.006 | 0 | 0 |
| 2024-05-16 | 200 | 55.6 | 53.2 | 58 | 0% | 0.983 | -0.663 | 0.006 | 1 | 0 |
| 2024-05-16 | 205 | 50.6 | 48.2 | 53 | 0% | 0.982 | -0.65 | 0.006 | 0 | 0 |
| 2024-05-16 | 210 | 45.6 | 43.2 | 48 | 0% | 0.98 | -0.635 | 0.006 | 0 | 0 |
| 2024-05-16 | 215 | 40.6 | 38.2 | 43 | 0% | 0.978 | -0.619 | 0.007 | 0 | 0 |
| 2024-05-16 | 220 | 35.7 | 33.4 | 38 | 0% | 0.967 | -0.825 | 0.01 | 0 | 0 |
| 2024-05-16 | 225 | 30.7 | 28.4 | 33 | 0% | 0.962 | -0.796 | 0.011 | 0 | 0 |
| 2024-05-16 | 230 | 25.7 | 23.4 | 28 | 0% | 0.957 | -0.762 | 0.012 | 0 | 0 |
| 2024-05-16 | 232.5 | 23.25 | 21 | 25.5 | 0% | 0.948 | -0.835 | 0.014 | 0 | 0 |
| 2024-05-16 | 235 | 20.9 | 19 | 22.8 | 0% | 0.928 | -1.056 | 0.018 | 0 | 0 |
| 2024-05-16 | 237.5 | 18.85 | 17.4 | 20.3 | 0% | 0.883 | -1.611 | 0.026 | 0 | 0 |
| 2024-05-16 | 240 | 16.1 | 14.4 | 17.8 | 0% | 0.893 | -1.243 | 0.025 | 1 | 0 |
| 2024-05-16 | 242.5 | 13.85 | 12.4 | 15.3 | 0% | 0.858 | -1.46 | 0.03 | 0 | 0 |
| 2024-05-16 | 245 | 11.05 | 10 | 12.1 | 0% | 0.87 | -1.052 | 0.028 | 1 | 0 |
| 2024-05-16 | 247.5 | 9 | 7.7 | 10.3 | 0% | 0.921 | -0.449 | 0.019 | 4 | 2 |
| 2024-05-16 | 250 | 6.35 | 4.7 | 8 | 0% | 0.779 | -1.113 | 0.039 | 6 | 0 |
| 2024-05-16 | 252.5 | 3.55 | 3 | 4.1 | +164.5% | 0.693 | -1.079 | 0.047 | 112 | 2 |
| 2024-05-16 | 255 | 1.475 | 1.15 | 1.8 | 0% | 0.555 | -0.646 | 0.052 | 145 | 56 |
| 2024-05-16 | 257.5 | 0.325 | 0.1 | 0.55 | +150% | 0.217 | -0.398 | 0.039 | 62 | 44 |
| 2024-05-16 | 260 | 0.275 | 0.1 | 0.45 | +75% | 0.154 | -0.534 | 0.031 | 335 | 6 |
| 2024-05-16 | 262.5 | 0.325 | 0.1 | 0.55 | 0% | 0.116 | -0.577 | 0.026 | 59 | 0 |
| 2024-05-16 | 265 | 0.325 | 0.05 | 0.6 | -50% | 0.027 | -0.155 | 0.008 | 337 | 19 |
| 2024-05-16 | 267.5 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 73 | 0 |
| 2024-05-16 | 270 | 0.325 | 0.05 | 0.6 | +20% | 0.038 | -0.335 | 0.011 | 275 | 1 |
| 2024-05-16 | 272.5 | 0.725 | 0.05 | 1.4 | 0% | 0.114 | -1.312 | 0.025 | 10 | 0 |
| 2024-05-16 | 275 | 0.725 | 0.05 | 1.4 | 0% | 0.105 | -1.365 | 0.024 | 167 | 0 |
| 2024-05-16 | 277.5 | 0.7 | 0.05 | 1.35 | 0% | 0.096 | -1.377 | 0.023 | 0 | 0 |
| 2024-05-16 | 280 | 0.35 | 0.05 | 0.65 | -50% | 0.014 | -0.188 | 0.005 | 210 | 5 |
| 2024-05-16 | 282.5 | 0.35 | 0.05 | 0.65 | +60% | 0.018 | -0.279 | 0.006 | 7 | 24 |
| 2024-05-16 | 285 | 0.325 | 0 | 0.65 | +40% | 0.016 | -0.255 | 0.005 | 51 | 33 |
| 2024-05-16 | 290 | 0.025 | 0 | 0.05 | 0% | 0.011 | -0.2 | 0.004 | 15 | 1 |
| 2024-05-16 | 295 | 0.025 | 0 | 0.05 | 0% | 0.01 | -0.205 | 0.003 | 9 | 4 |
| 2024-05-16 | 300 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-16 | 305 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 652 | 0 |
| 2024-05-16 | 310 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 482 | 0 |
| 2024-05-16 | 315 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 320 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 325 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 330 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 335 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 340 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 345 | 0.875 | 0 | 1.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 350 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 355 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 360 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 365 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 370 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 375 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 380 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 385 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 390 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 395 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 400 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
