| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.81 | 15 | 21 | 4,759 | 2,710 | 110 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 135 | 148.45 | 146.3 | 150.6 | 0% | 0.982 | -0.021 | 0.074 | 0 | 0 |
| 2024-05-16 | 140 | 143.6 | 141.35 | 145.85 | 0% | 0.982 | -0.022 | 0.076 | 0 | 0 |
| 2024-05-16 | 145 | 138.8 | 136.65 | 140.95 | 0% | 0.981 | -0.023 | 0.082 | 0 | 0 |
| 2024-05-16 | 150 | 133.875 | 131.85 | 135.9 | 0% | 0.982 | -0.023 | 0.078 | 40 | 0 |
| 2024-05-16 | 155 | 129.2 | 127 | 131.4 | 0% | 0.977 | -0.025 | 0.097 | 3 | 0 |
| 2024-05-16 | 160 | 124.2 | 123.3 | 125.1 | 0% | 0.98 | -0.024 | 0.085 | 0 | 0 |
| 2024-05-16 | 165 | 120.225 | 118.6 | 121.85 | 0% | 0.963 | -0.033 | 0.159 | 0 | 0 |
| 2024-05-16 | 170 | 114.825 | 112.65 | 117 | 0% | 0.971 | -0.028 | 0.123 | 0 | 0 |
| 2024-05-16 | 175 | 109.975 | 107.75 | 112.2 | 0% | 0.97 | -0.029 | 0.127 | 1 | 0 |
| 2024-05-16 | 180 | 105.275 | 103.1 | 107.45 | 0% | 0.966 | -0.031 | 0.145 | 2 | 0 |
| 2024-05-16 | 185 | 100.425 | 98.2 | 102.65 | 0% | 0.965 | -0.031 | 0.15 | 0 | 0 |
| 2024-05-16 | 190 | 95.65 | 93.45 | 97.85 | 0% | 0.962 | -0.032 | 0.163 | 0 | 0 |
| 2024-05-16 | 195 | 90.925 | 88.7 | 93.15 | 0% | 0.957 | -0.034 | 0.18 | 0 | 0 |
| 2024-05-16 | 200 | 86.2 | 83.95 | 88.45 | 0% | 0.952 | -0.035 | 0.199 | 3 | 0 |
| 2024-05-16 | 205 | 81.5 | 79.25 | 83.75 | 0% | 0.946 | -0.036 | 0.22 | 0 | 0 |
| 2024-05-16 | 210 | 76.575 | 74.55 | 78.6 | 0% | 0.946 | -0.036 | 0.222 | 2 | 0 |
| 2024-05-16 | 215 | 72.05 | 71.2 | 72.9 | 0% | 0.935 | -0.039 | 0.26 | 0 | 0 |
| 2024-05-16 | 220 | 67.45 | 66.6 | 68.3 | 0% | 0.925 | -0.04 | 0.291 | 10 | 0 |
| 2024-05-16 | 225 | 63.1 | 62.45 | 63.75 | 0% | 0.909 | -0.043 | 0.339 | 0 | 0 |
| 2024-05-16 | 230 | 58.575 | 57.9 | 59.25 | 0% | 0.897 | -0.045 | 0.375 | 12 | 0 |
| 2024-05-16 | 235 | 54.125 | 53.45 | 54.8 | 0% | 0.882 | -0.046 | 0.415 | 4 | 0 |
| 2024-05-16 | 240 | 49.325 | 48.6 | 50.05 | 0% | 0.873 | -0.046 | 0.438 | 125 | 0 |
| 2024-05-16 | 245 | 44.975 | 44.3 | 45.65 | 0% | 0.853 | -0.048 | 0.485 | 2 | 0 |
| 2024-05-16 | 250 | 41.075 | 40.7 | 41.45 | 0% | 0.824 | -0.05 | 0.548 | 22 | 0 |
| 2024-05-16 | 255 | 37.2 | 36.6 | 37.8 | 0% | 0.794 | -0.052 | 0.606 | 6 | 0 |
| 2024-05-16 | 260 | 32.95 | 32.3 | 33.6 | 0% | 0.768 | -0.052 | 0.65 | 93 | 0 |
| 2024-05-16 | 265 | 29.4 | 28.65 | 30.15 | 0% | 0.73 | -0.054 | 0.706 | 45 | 0 |
| 2024-05-16 | 270 | 25.75 | 25.15 | 26.35 | +1% | 0.688 | -0.055 | 0.757 | 66 | 2 |
| 2024-05-16 | 275 | 22.625 | 21.95 | 23.3 | 0% | 0.647 | -0.054 | 0.795 | 31 | 0 |
| 2024-05-16 | 280 | 19.4 | 18.8 | 20 | 0% | 0.602 | -0.053 | 0.827 | 175 | 0 |
| 2024-05-16 | 285 | 16.975 | 16.65 | 17.3 | 0% | 0.553 | -0.053 | 0.849 | 554 | 0 |
| 2024-05-16 | 290 | 14.275 | 14.05 | 14.5 | 0% | 0.503 | -0.051 | 0.857 | 1,294 | 0 |
| 2024-05-16 | 295 | 11.95 | 11.7 | 12.2 | 0% | 0.452 | -0.049 | 0.851 | 208 | 0 |
| 2024-05-16 | 300 | 9.8 | 9.6 | 10 | -2.5% | 0.4 | -0.046 | 0.831 | 500 | 2 |
| 2024-05-16 | 305 | 8.025 | 7.8 | 8.25 | 0% | 0.35 | -0.042 | 0.797 | 239 | 0 |
| 2024-05-16 | 310 | 6.45 | 6.25 | 6.65 | 0% | 0.301 | -0.039 | 0.75 | 163 | 0 |
| 2024-05-16 | 315 | 5.15 | 4.95 | 5.35 | 0% | 0.257 | -0.035 | 0.694 | 44 | 0 |
| 2024-05-16 | 320 | 4.125 | 4 | 4.25 | 0% | 0.217 | -0.031 | 0.632 | 205 | 0 |
| 2024-05-16 | 325 | 3.225 | 3.1 | 3.35 | -5.3% | 0.18 | -0.027 | 0.566 | 356 | 10 |
| 2024-05-16 | 330 | 2.53 | 2.42 | 2.64 | +1.1% | 0.149 | -0.024 | 0.499 | 68 | 1 |
| 2024-05-16 | 335 | 1.97 | 1.87 | 2.07 | 0% | 0.121 | -0.02 | 0.434 | 330 | 0 |
| 2024-05-16 | 340 | 1.455 | 1.28 | 1.63 | 0% | 0.095 | -0.017 | 0.365 | 19 | 0 |
| 2024-05-16 | 345 | 1.17 | 1.05 | 1.29 | 0% | 0.079 | -0.014 | 0.317 | 20 | 0 |
| 2024-05-16 | 350 | 0.935 | 0.84 | 1.03 | 0% | 0.065 | -0.012 | 0.272 | 61 | 0 |
| 2024-05-16 | 355 | 0.68 | 0.54 | 0.82 | 0% | 0.05 | -0.01 | 0.221 | 12 | 0 |
| 2024-05-16 | 360 | 0.59 | 0.51 | 0.67 | 0% | 0.043 | -0.009 | 0.197 | 4 | 0 |
| 2024-05-16 | 365 | 0.465 | 0.4 | 0.53 | 0% | 0.035 | -0.007 | 0.165 | 0 | 0 |
| 2024-05-16 | 370 | 0.38 | 0.31 | 0.45 | 0% | 0.029 | -0.006 | 0.141 | 3 | 0 |
| 2024-05-16 | 375 | 0.315 | 0.25 | 0.38 | 0% | 0.024 | -0.006 | 0.122 | 0 | 0 |
| 2024-05-16 | 380 | 0.25 | 0.19 | 0.31 | 0% | 0.02 | -0.005 | 0.102 | 19 | 0 |
| 2024-05-16 | 390 | 0.225 | 0.12 | 0.33 | 0% | 0.017 | -0.004 | 0.09 | 2 | 0 |
| 2024-05-16 | 400 | 0.13 | 0.08 | 0.18 | 0% | 0.01 | -0.003 | 0.059 | 3 | 0 |
| 2024-05-16 | 410 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-16 | 420 | 0.21 | 0 | 0.42 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-16 | 430 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 10 | 0 |
