| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.7 | 2,853 | 1,106 | 24,710 | 25,498 | 110 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 80 | 69.65 | 67.85 | 71.45 | -1.7% | 0.947 | -3.666 | 0.008 | 28 | 28 |
| 2024-05-16 | 85 | 64.825 | 62.85 | 66.8 | 0% | 0.989 | -0.592 | 0.002 | 0 | 0 |
| 2024-05-16 | 90 | 59.825 | 57.85 | 61.8 | 0% | 0.931 | -4.006 | 0.01 | 0 | 7 |
| 2024-05-16 | 95 | 54.95 | 53.1 | 56.8 | 0% | 0.979 | -0.889 | 0.004 | 0 | 0 |
| 2024-05-16 | 100 | 49.825 | 47.85 | 51.8 | 0% | 0.985 | -0.561 | 0.003 | 0 | 0 |
| 2024-05-16 | 105 | 44.85 | 42.9 | 46.8 | 0% | 0.981 | -0.612 | 0.004 | 0 | 0 |
| 2024-05-16 | 110 | 39.85 | 37.9 | 41.8 | 0% | 0.979 | -0.597 | 0.004 | 0 | 0 |
| 2024-05-16 | 115 | 34.975 | 33.15 | 36.8 | 0% | 0.966 | -0.854 | 0.006 | 0 | 0 |
| 2024-05-16 | 120 | 29.65 | 27.95 | 31.35 | 0% | 0.89 | -2.788 | 0.015 | 3 | 0 |
| 2024-05-16 | 125 | 24.775 | 23.1 | 26.45 | 0% | 0.978 | -0.362 | 0.004 | 1 | 0 |
| 2024-05-16 | 126 | 23.425 | 22.15 | 24.7 | 0% | 0.902 | -1.856 | 0.013 | 0 | 0 |
| 2024-05-16 | 127 | 23.225 | 21.7 | 24.75 | 0% | 0.93 | -1.184 | 0.011 | 0 | 0 |
| 2024-05-16 | 128 | 21.775 | 20.5 | 23.05 | 0% | 0.976 | -0.351 | 0.004 | 0 | 0 |
| 2024-05-16 | 129 | 20.575 | 19 | 22.15 | 0% | 0.869 | -2.291 | 0.017 | 0 | 0 |
| 2024-05-16 | 130 | 19.65 | 18.85 | 20.45 | 0% | 0.905 | -1.448 | 0.013 | 4 | 0 |
| 2024-05-16 | 131 | 19.15 | 17.8 | 20.5 | 0% | 0.926 | -1.012 | 0.011 | 0 | 0 |
| 2024-05-16 | 132 | 18.3 | 16.65 | 19.95 | 0% | 0.909 | -1.208 | 0.013 | 2 | 0 |
| 2024-05-16 | 133 | 17.2 | 16.2 | 18.2 | 0% | 0.915 | -1.052 | 0.012 | 0 | 0 |
| 2024-05-16 | 134 | 16.175 | 14.55 | 17.8 | 0% | 0.914 | -0.999 | 0.012 | 0 | 0 |
| 2024-05-16 | 135 | 14.55 | 13.15 | 15.95 | 0% | 0.849 | -1.866 | 0.018 | 9 | 0 |
| 2024-05-16 | 136 | 13.875 | 13.35 | 14.4 | 0% | 0.946 | -0.508 | 0.009 | 0 | 0 |
| 2024-05-16 | 137 | 12.775 | 11.3 | 14.25 | 0% | 0.963 | -0.31 | 0.006 | 2 | 0 |
| 2024-05-16 | 138 | 11.825 | 10.95 | 12.7 | 0% | 0.949 | -0.4 | 0.008 | 0 | 0 |
| 2024-05-16 | 139 | 10.55 | 9.25 | 11.85 | 0% | 0.827 | -1.598 | 0.02 | 0 | 0 |
| 2024-05-16 | 140 | 9.8 | 9.2 | 10.4 | +9.7% | 0.856 | -1.118 | 0.018 | 30 | 3 |
| 2024-05-16 | 141 | 8.45 | 7.85 | 9.05 | 0% | 0.893 | -0.691 | 0.014 | 0 | 0 |
| 2024-05-16 | 142 | 7.5 | 6.35 | 8.65 | 0% | 0.811 | -1.269 | 0.021 | 7 | 0 |
| 2024-05-16 | 143 | 7.175 | 6.25 | 8.1 | +21.8% | 0.853 | -0.776 | 0.018 | 16 | 4 |
| 2024-05-16 | 144 | 5.775 | 5.55 | 6 | +36.1% | 0.909 | -0.366 | 0.013 | 17 | 6 |
| 2024-05-16 | 145 | 4.625 | 4.2 | 5.05 | +25% | 0.915 | -0.277 | 0.012 | 124 | 21 |
| 2024-05-16 | 146 | 3.66 | 2.87 | 4.45 | 0% | 0.759 | -0.861 | 0.024 | 501 | 0 |
| 2024-05-16 | 147 | 2.79 | 2.53 | 3.05 | +60% | 0.88 | -0.236 | 0.015 | 1,232 | 61 |
| 2024-05-16 | 148 | 1.89 | 1.65 | 2.13 | +110.8% | 0.8 | -0.289 | 0.022 | 534 | 103 |
| 2024-05-16 | 149 | 1.08 | 1.04 | 1.12 | +125.5% | 0.65 | -0.332 | 0.029 | 901 | 289 |
| 2024-05-16 | 150 | 0.535 | 0.49 | 0.58 | +118.5% | 0.425 | -0.345 | 0.03 | 5,076 | 1,608 |
| 2024-05-16 | 152.5 | 0.075 | 0.06 | 0.09 | +33.3% | 0.086 | -0.163 | 0.012 | 1,486 | 384 |
| 2024-05-16 | 155 | 0.035 | 0.02 | 0.05 | +66.7% | 0.041 | -0.135 | 0.007 | 3,014 | 259 |
| 2024-05-16 | 157.5 | 0.015 | 0.01 | 0.02 | -50% | 0.016 | -0.072 | 0.003 | 206 | 3 |
| 2024-05-16 | 160 | 0.01 | 0 | 0.02 | -50% | 0.008 | -0.043 | 0.002 | 3,884 | 57 |
| 2024-05-16 | 162.5 | 0.885 | 0 | 1.77 | 0% | 0.006 | -0.045 | 0.001 | 23 | 18 |
| 2024-05-16 | 165 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.046 | 0.001 | 1,882 | 2 |
| 2024-05-16 | 167.5 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-16 | 170 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,689 | 0 |
| 2024-05-16 | 175 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 732 | 0 |
| 2024-05-16 | 180 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 3,074 | 0 |
| 2024-05-16 | 185 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-05-16 | 190 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 146 | 0 |
| 2024-05-16 | 195 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-16 | 200 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-16 | 205 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 210 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 215 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 220 | 0.91 | 0 | 1.82 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 230 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-16 | 240 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
