| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 51.83 | 33,917 | 6,382 | 260,244 | 91,584 | 136 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 45 | 107.95 | 106.55 | 109.35 | 0% | 0.984 | -2.02 | 0.003 | 14 | 0 |
| 2024-05-16 | 50 | 102.125 | 101.6 | 102.65 | 0% | 0.988 | -1.325 | 0.002 | 1 | 0 |
| 2024-05-16 | 55 | 97.975 | 96.65 | 99.3 | 0% | 0.981 | -2.047 | 0.004 | 1 | 0 |
| 2024-05-16 | 60 | 92.175 | 91.65 | 92.7 | 0% | 0.985 | -1.423 | 0.003 | 2 | 0 |
| 2024-05-16 | 65 | 87.25 | 86.75 | 87.75 | 0% | 0.999 | -0.09 | 0 | 1 | 0 |
| 2024-05-16 | 70 | 83.025 | 81.7 | 84.35 | 0% | 0.974 | -2.086 | 0.005 | 47 | 0 |
| 2024-05-16 | 75 | 77.275 | 76.75 | 77.8 | 0% | 0.997 | -0.191 | 0.001 | 28 | 0 |
| 2024-05-16 | 80 | 72.25 | 71.6 | 72.9 | 0% | 0.999 | -0.08 | 0 | 98 | 0 |
| 2024-05-16 | 85 | 67.2 | 66.6 | 67.8 | 0% | 0.974 | -1.551 | 0.005 | 223 | 1 |
| 2024-05-16 | 90 | 62.925 | 61.55 | 64.3 | -1% | 0.947 | -3.045 | 0.009 | 528 | 2 |
| 2024-05-16 | 95 | 57.975 | 56.7 | 59.25 | 0% | 0.962 | -1.833 | 0.006 | 177 | 0 |
| 2024-05-16 | 100 | 52.575 | 51.65 | 53.5 | -1.6% | 0.976 | -0.993 | 0.004 | 38,275 | 1 |
| 2024-05-16 | 105 | 47.65 | 46.8 | 48.5 | 0% | 0.969 | -1.131 | 0.005 | 1,331 | 1 |
| 2024-05-16 | 110 | 42.85 | 41.6 | 44.1 | -3.4% | 0.956 | -1.482 | 0.007 | 2,901 | 20 |
| 2024-05-16 | 114 | 38.225 | 37.55 | 38.9 | 0% | 0.949 | -1.532 | 0.008 | 3 | 0 |
| 2024-05-16 | 115 | 37.95 | 36.55 | 39.35 | 0% | 0.945 | -1.605 | 0.009 | 3,497 | 0 |
| 2024-05-16 | 116 | 36.925 | 35.6 | 38.25 | 0% | 0.945 | -1.553 | 0.009 | 5 | 0 |
| 2024-05-16 | 117 | 35.95 | 34.65 | 37.25 | 0% | 0.943 | -1.582 | 0.009 | 0 | 0 |
| 2024-05-16 | 118 | 34.275 | 33.75 | 34.8 | 0% | 0.994 | -0.153 | 0.001 | 8 | 0 |
| 2024-05-16 | 119 | 34 | 32.75 | 35.25 | 0% | 0.937 | -1.637 | 0.01 | 5 | 0 |
| 2024-05-16 | 120 | 32.525 | 31.65 | 33.4 | -7.1% | 0.927 | -1.878 | 0.011 | 44,753 | 13 |
| 2024-05-16 | 121 | 31.175 | 30.65 | 31.7 | 0% | 0.952 | -1.115 | 0.008 | 3 | 0 |
| 2024-05-16 | 122 | 30.225 | 29.6 | 30.85 | 0% | 0.941 | -1.361 | 0.009 | 15 | 0 |
| 2024-05-16 | 123 | 29.65 | 28.6 | 30.7 | 0% | 0.953 | -1.007 | 0.008 | 13 | 0 |
| 2024-05-16 | 124 | 28.975 | 27.75 | 30.2 | 0% | 0.93 | -1.53 | 0.011 | 65 | 0 |
| 2024-05-16 | 125 | 28.025 | 26.7 | 29.35 | -9.4% | 0.942 | -1.195 | 0.009 | 6,314 | 22 |
| 2024-05-16 | 126 | 26.225 | 25.65 | 26.8 | 0% | 0.938 | -1.231 | 0.01 | 85 | 0 |
| 2024-05-16 | 127 | 25.25 | 24.65 | 25.85 | 0% | 0.998 | -0.048 | 0 | 159 | 0 |
| 2024-05-16 | 128 | 24.25 | 23.9 | 24.6 | 0% | 0.998 | -0.047 | 0.001 | 496 | 0 |
| 2024-05-16 | 129 | 23.25 | 22.95 | 23.55 | 0% | 0.998 | -0.047 | 0.001 | 31 | 0 |
| 2024-05-16 | 130 | 22.225 | 21.9 | 22.55 | -8.9% | 0.952 | -0.764 | 0.008 | 3,740 | 13 |
| 2024-05-16 | 131 | 21.25 | 21 | 21.5 | -3.8% | 0.998 | -0.045 | 0.001 | 169 | 2 |
| 2024-05-16 | 132 | 20.175 | 19.8 | 20.55 | +0.4% | 0.949 | -0.746 | 0.008 | 444 | 2 |
| 2024-05-16 | 133 | 19.3 | 18.95 | 19.65 | 0% | 0.984 | -0.208 | 0.003 | 160 | 0 |
| 2024-05-16 | 134 | 18.15 | 17.8 | 18.5 | 0% | 0.951 | -0.638 | 0.008 | 246 | 0 |
| 2024-05-16 | 135 | 17.2 | 16.8 | 17.6 | -11.3% | 0.936 | -0.799 | 0.01 | 5,391 | 21 |
| 2024-05-16 | 136 | 16.2 | 15.85 | 16.55 | -4.4% | 0.94 | -0.705 | 0.009 | 245 | 1 |
| 2024-05-16 | 137 | 15.3 | 15.1 | 15.5 | -12.9% | 0.981 | -0.198 | 0.004 | 286 | 14 |
| 2024-05-16 | 138 | 14.225 | 13.9 | 14.55 | 0% | 0.934 | -0.681 | 0.01 | 480 | 6 |
| 2024-05-16 | 139 | 13.25 | 13 | 13.5 | -12.3% | 0.997 | -0.039 | 0.001 | 566 | 6 |
| 2024-05-16 | 140 | 12.2 | 11.85 | 12.55 | -19.4% | 0.936 | -0.559 | 0.01 | 17,227 | 5,783 |
| 2024-05-16 | 141 | 11.05 | 10.55 | 11.55 | -10.2% | 0.922 | -0.639 | 0.012 | 655 | 1 |
| 2024-05-16 | 142 | 10.35 | 10.15 | 10.55 | -22% | 0.959 | -0.291 | 0.007 | 2,272 | 9 |
| 2024-05-16 | 143 | 9.2 | 8.85 | 9.55 | -21.8% | 0.92 | -0.534 | 0.012 | 299 | 18 |
| 2024-05-16 | 144 | 8.75 | 7.9 | 9.6 | -16.8% | 0.871 | -0.831 | 0.017 | 344 | 6 |
| 2024-05-16 | 145 | 7.725 | 7 | 8.45 | -25.5% | 0.867 | -0.755 | 0.017 | 4,182 | 373 |
| 2024-05-16 | 146 | 6.225 | 5.85 | 6.6 | -27% | 0.875 | -0.601 | 0.016 | 2,006 | 1,604 |
| 2024-05-16 | 147 | 5.35 | 5.1 | 5.6 | -19.5% | 0.934 | -0.247 | 0.01 | 565 | 21 |
| 2024-05-16 | 148 | 4.325 | 3.9 | 4.75 | -34.6% | 0.937 | -0.194 | 0.01 | 989 | 20 |
| 2024-05-16 | 149 | 3.475 | 3.35 | 3.6 | -33% | 0.857 | -0.369 | 0.018 | 889 | 83 |
| 2024-05-16 | 150 | 2.625 | 2.44 | 2.81 | -53% | 0.763 | -0.517 | 0.024 | 15,916 | 1,937 |
| 2024-05-16 | 152.5 | 0.885 | 0.75 | 1.02 | -69.7% | 0.463 | -0.516 | 0.031 | 2,269 | 596 |
| 2024-05-16 | 155 | 0.245 | 0.22 | 0.27 | -85.6% | 0.175 | -0.381 | 0.02 | 20,055 | 16,174 |
| 2024-05-16 | 157.5 | 0.07 | 0.05 | 0.09 | -91.6% | 0.053 | -0.174 | 0.009 | 2,860 | 4,181 |
| 2024-05-16 | 160 | 0.025 | 0.02 | 0.03 | -94.3% | 0.016 | -0.072 | 0.003 | 16,226 | 2,623 |
| 2024-05-16 | 162.5 | 0.01 | 0 | 0.02 | -85.7% | 0.013 | -0.076 | 0.003 | 530 | 172 |
| 2024-05-16 | 165 | 0.005 | 0 | 0.01 | -80% | 0.006 | -0.045 | 0.001 | 10,584 | 143 |
| 2024-05-16 | 167.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-05-16 | 170 | 0.005 | 0 | 0.01 | -50% | 0.005 | -0.047 | 0.001 | 5,006 | 26 |
| 2024-05-16 | 172.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-16 | 175 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.049 | 0.001 | 12,903 | 1 |
| 2024-05-16 | 180 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.051 | 0.001 | 15,250 | 3 |
| 2024-05-16 | 185 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3,655 | 0 |
| 2024-05-16 | 190 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.053 | 0.001 | 1,632 | 1 |
| 2024-05-16 | 195 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,383 | 0 |
| 2024-05-16 | 200 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.055 | 0.001 | 6,929 | 12 |
| 2024-05-16 | 210 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.056 | 0 | 1,564 | 2 |
| 2024-05-16 | 220 | 0.005 | 0 | 0.01 | -50% | 0.002 | -0.058 | 0 | 3,197 | 3 |
