| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.79 | 80,081 | 31,423 | 84,754 | 49,945 | 88 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 100 | 84.875 | 84.45 | 85.3 | -1.9% | 0.98 | -0.263 | 0.012 | 28 | 1 |
| 2024-05-17 | 105 | 79.825 | 79.45 | 80.2 | 0% | 0.981 | -0.221 | 0.011 | 2 | 1 |
| 2024-05-17 | 110 | 74.875 | 74.45 | 75.3 | 0% | 0.994 | -0.07 | 0.004 | 35 | 396 |
| 2024-05-17 | 115 | 69.9 | 69.45 | 70.35 | 0% | 0.993 | -0.082 | 0.005 | 18 | 15 |
| 2024-05-17 | 120 | 64.875 | 64.5 | 65.25 | 0% | 0.975 | -0.228 | 0.014 | 31 | 13 |
| 2024-05-17 | 125 | 59.925 | 59.5 | 60.35 | +0.6% | 0.99 | -0.09 | 0.006 | 233 | 101 |
| 2024-05-17 | 130 | 54.9 | 54.5 | 55.3 | 0% | 0.991 | -0.074 | 0.006 | 4 | 0 |
| 2024-05-17 | 135 | 49.875 | 49.5 | 50.25 | +1.3% | 0.968 | -0.213 | 0.017 | 58 | 41 |
| 2024-05-17 | 140 | 44.875 | 44.5 | 45.25 | 0% | 0.968 | -0.191 | 0.017 | 138 | 7 |
| 2024-05-17 | 145 | 39.85 | 39.5 | 40.2 | -5.8% | 0.965 | -0.185 | 0.018 | 179 | 7 |
| 2024-05-17 | 149 | 35.85 | 35.5 | 36.2 | 0% | 0.996 | -0.037 | 0.003 | 3 | 0 |
| 2024-05-17 | 150 | 34.875 | 34.5 | 35.25 | +2.2% | 0.958 | -0.195 | 0.021 | 147 | 9 |
| 2024-05-17 | 155 | 29.975 | 29.55 | 30.4 | +1.4% | 0.978 | -0.094 | 0.012 | 379 | 5 |
| 2024-05-17 | 160 | 24.9 | 24.55 | 25.25 | +0.6% | 0.986 | -0.059 | 0.008 | 318 | 160 |
| 2024-05-17 | 162.5 | 22.45 | 22.05 | 22.85 | -1.3% | 0.994 | -0.037 | 0.004 | 30 | 6 |
| 2024-05-17 | 165 | 20 | 19.6 | 20.4 | +1.8% | 0.922 | -0.207 | 0.035 | 441 | 55 |
| 2024-05-17 | 167.5 | 17.525 | 17.1 | 17.95 | +1.3% | 0.959 | -0.101 | 0.021 | 32 | 17 |
| 2024-05-17 | 170 | 15.05 | 14.65 | 15.45 | +3.5% | 0.951 | -0.105 | 0.024 | 839 | 542 |
| 2024-05-17 | 172.5 | 12.525 | 12.15 | 12.9 | -1.8% | 0.894 | -0.183 | 0.043 | 65 | 27 |
| 2024-05-17 | 175 | 9.975 | 9.75 | 10.2 | +9.2% | 0.924 | -0.108 | 0.034 | 1,086 | 257 |
| 2024-05-17 | 177.5 | 7.775 | 7.6 | 7.95 | +8.4% | 0.879 | -0.132 | 0.048 | 361 | 207 |
| 2024-05-17 | 180 | 5.575 | 5.5 | 5.65 | 0% | 0.795 | -0.166 | 0.067 | 4,543 | 935 |
| 2024-05-17 | 182.5 | 3.7 | 3.65 | 3.75 | +6.8% | 0.663 | -0.197 | 0.086 | 5,906 | 4,461 |
| 2024-05-17 | 185 | 2.245 | 2.21 | 2.28 | +3.3% | 0.497 | -0.204 | 0.095 | 8,313 | 17,577 |
| 2024-05-17 | 187.5 | 1.22 | 1.19 | 1.25 | -3.2% | 0.328 | -0.179 | 0.086 | 8,122 | 16,846 |
| 2024-05-17 | 190 | 0.595 | 0.58 | 0.61 | -14.7% | 0.189 | -0.133 | 0.064 | 16,632 | 15,542 |
| 2024-05-17 | 192.5 | 0.275 | 0.26 | 0.29 | -27.8% | 0.098 | -0.085 | 0.041 | 8,698 | 8,984 |
| 2024-05-17 | 195 | 0.125 | 0.12 | 0.13 | -31.6% | 0.052 | -0.055 | 0.025 | 7,745 | 6,978 |
| 2024-05-17 | 197.5 | 0.065 | 0.06 | 0.07 | -45.5% | 0.026 | -0.032 | 0.014 | 2,577 | 2,457 |
| 2024-05-17 | 200 | 0.04 | 0.03 | 0.05 | -62.5% | 0.013 | -0.019 | 0.008 | 6,735 | 2,710 |
| 2024-05-17 | 202.5 | 0.03 | 0.02 | 0.04 | -60% | 0.009 | -0.014 | 0.006 | 891 | 425 |
| 2024-05-17 | 205 | 0.015 | 0.01 | 0.02 | 0% | 0.006 | -0.011 | 0.004 | 2,973 | 592 |
| 2024-05-17 | 207.5 | 0.01 | 0 | 0.02 | -66.7% | 0.004 | -0.008 | 0.003 | 449 | 350 |
| 2024-05-17 | 210 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.008 | 0.003 | 1,449 | 274 |
| 2024-05-17 | 212.5 | 0.005 | 0 | 0.01 | -50% | 0.004 | -0.008 | 0.003 | 268 | 51 |
| 2024-05-17 | 215 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.009 | 0.002 | 1,678 | 29 |
| 2024-05-17 | 220 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,097 | 0 |
| 2024-05-17 | 225 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 569 | 0 |
| 2024-05-17 | 230 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 732 | 0 |
| 2024-05-17 | 235 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 562 | 0 |
| 2024-05-17 | 240 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 134 | 0 |
| 2024-05-17 | 245 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-17 | 250 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 108 | 0 |
| 2024-05-17 | 255 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.01 | 0.001 | 114 | 3 |
