| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.84 | 287 | 950 | 49,013 | 51,462 | 102 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 70 | 93.625 | 91.7 | 95.55 | 0% | 0.998 | -0.206 | 0.001 | 0 | 0 |
| 2024-05-16 | 75 | 88.6 | 86.6 | 90.6 | 0% | 0.999 | -0.094 | 0 | 6 | 0 |
| 2024-05-16 | 80 | 83.175 | 81.65 | 84.7 | 0% | 0.967 | -2.718 | 0.006 | 60 | 0 |
| 2024-05-16 | 85 | 78.375 | 76.55 | 80.2 | 0% | 0.955 | -3.518 | 0.008 | 11 | 0 |
| 2024-05-16 | 90 | 73.35 | 71.6 | 75.1 | 0% | 0.953 | -3.307 | 0.008 | 15 | 0 |
| 2024-05-16 | 95 | 68.6 | 66.55 | 70.65 | 0% | 0.999 | -0.08 | 0 | 15 | 0 |
| 2024-05-16 | 100 | 63.125 | 61.5 | 64.75 | 0% | 0.953 | -2.635 | 0.008 | 131 | 0 |
| 2024-05-16 | 105 | 58.625 | 56.6 | 60.65 | 0% | 0.996 | -0.178 | 0.001 | 5 | 0 |
| 2024-05-16 | 110 | 53.125 | 51.8 | 54.45 | 0% | 0.954 | -2.029 | 0.008 | 244 | 0 |
| 2024-05-16 | 115 | 48.7 | 46.75 | 50.65 | 0% | 0.988 | -0.413 | 0.003 | 54 | 0 |
| 2024-05-16 | 120 | 43.55 | 41.95 | 45.15 | 0% | 0.921 | -2.954 | 0.013 | 29 | 0 |
| 2024-05-16 | 125 | 38.525 | 36.7 | 40.35 | 0% | 0.906 | -3.108 | 0.014 | 0 | 0 |
| 2024-05-16 | 130 | 33.225 | 31.7 | 34.75 | 0% | 0.918 | -2.226 | 0.013 | 10 | 0 |
| 2024-05-16 | 135 | 28.525 | 26.55 | 30.5 | 0% | 0.878 | -3.012 | 0.017 | 13 | 0 |
| 2024-05-16 | 140 | 23.425 | 21.6 | 25.25 | 0% | 0.871 | -2.58 | 0.018 | 1,023 | 5 |
| 2024-05-16 | 141 | 22.475 | 20.55 | 24.4 | 0% | 0.861 | -2.702 | 0.019 | 0 | 0 |
| 2024-05-16 | 142 | 21.55 | 19.75 | 23.35 | 0% | 0.859 | -2.614 | 0.019 | 0 | 0 |
| 2024-05-16 | 143 | 20.45 | 18.75 | 22.15 | 0% | 0.864 | -2.371 | 0.019 | 0 | 0 |
| 2024-05-16 | 144 | 19.625 | 17.8 | 21.45 | 0% | 0.99 | -0.136 | 0.002 | 0 | 0 |
| 2024-05-16 | 145 | 18.55 | 16.6 | 20.5 | 0% | 0.84 | -2.639 | 0.021 | 628 | 0 |
| 2024-05-16 | 146 | 17.525 | 15.6 | 19.45 | 0% | 0.837 | -2.547 | 0.021 | 0 | 0 |
| 2024-05-16 | 147 | 16.55 | 14.6 | 18.5 | 0% | 0.829 | -2.547 | 0.022 | 0 | 0 |
| 2024-05-16 | 148 | 15.4 | 13.6 | 17.2 | 0% | 0.837 | -2.223 | 0.021 | 0 | 0 |
| 2024-05-16 | 149 | 14.625 | 12.75 | 16.5 | 0% | 0.987 | -0.128 | 0.003 | 0 | 0 |
| 2024-05-16 | 150 | 13.675 | 12.2 | 15.15 | 0% | 0.966 | -0.311 | 0.006 | 6,730 | 1 |
| 2024-05-16 | 152.5 | 10.625 | 9.1 | 12.15 | 0% | 0.839 | -1.503 | 0.021 | 0 | 0 |
| 2024-05-16 | 155 | 8.775 | 7.05 | 10.5 | +8.2% | 0.762 | -2.068 | 0.026 | 1,460 | 1 |
| 2024-05-16 | 157.5 | 6.525 | 4.85 | 8.2 | 0% | 0.859 | -0.68 | 0.019 | 23 | 5 |
| 2024-05-16 | 160 | 3.88 | 2.86 | 4.9 | +32.1% | 0.915 | -0.224 | 0.013 | 5,570 | 14 |
| 2024-05-16 | 162.5 | 1.16 | 1.02 | 1.3 | +48.8% | 0.796 | -0.205 | 0.024 | 1,207 | 115 |
| 2024-05-16 | 165 | 0.09 | 0.04 | 0.14 | 0% | 0.12 | -0.123 | 0.017 | 18,226 | 136 |
| 2024-05-16 | 167.5 | 0.01 | 0 | 0.02 | 0% | 0.016 | -0.036 | 0.003 | 2,474 | 3 |
| 2024-05-16 | 170 | 0.025 | 0 | 0.05 | -66.7% | 0.011 | -0.04 | 0.002 | 5,435 | 1 |
| 2024-05-16 | 172.5 | 0.165 | 0 | 0.33 | 0% | 0.127 | -0.786 | 0.018 | 413 | 5 |
| 2024-05-16 | 175 | 0.04 | 0 | 0.08 | 0% | 0.007 | -0.044 | 0.002 | 1,578 | 1 |
| 2024-05-16 | 177.5 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 87 | 0 |
| 2024-05-16 | 180 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,661 | 0 |
| 2024-05-16 | 182.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-16 | 185 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,390 | 0 |
| 2024-05-16 | 187.5 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-16 | 190 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 101 | 0 |
| 2024-05-16 | 195 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 232 | 0 |
| 2024-05-16 | 200 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 141 | 0 |
| 2024-05-16 | 205 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 210 | 0.17 | 0 | 0.34 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-16 | 215 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 220 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-16 | 225 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 230 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 235 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 240 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 1 | 0 |
