| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.39 | 675 | 521 | 108,463 | 58,621 | 102 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 50 | 0.105 | 0.05 | 0.16 | 0% | -0.002 | -0.001 | 0.019 | 536 | 40 |
| 2024-05-17 | 55 | 0.13 | 0.06 | 0.2 | 0% | -0.004 | -0.001 | 0.026 | 70 | 0 |
| 2024-05-17 | 60 | 0.16 | 0.09 | 0.23 | 0% | -0.004 | -0.001 | 0.032 | 35 | 0 |
| 2024-05-17 | 65 | 0.235 | 0.2 | 0.27 | 0% | -0.006 | -0.001 | 0.044 | 338 | 0 |
| 2024-05-17 | 70 | 0.25 | 0.18 | 0.32 | 0% | -0.007 | -0.001 | 0.048 | 57 | 0 |
| 2024-05-17 | 75 | 0.31 | 0.23 | 0.39 | 0% | -0.009 | -0.002 | 0.059 | 889 | 0 |
| 2024-05-17 | 80 | 0.39 | 0.33 | 0.45 | 0% | -0.011 | -0.002 | 0.072 | 255 | 0 |
| 2024-05-17 | 85 | 0.485 | 0.42 | 0.55 | 0% | -0.014 | -0.002 | 0.087 | 518 | 101 |
| 2024-05-17 | 90 | 0.615 | 0.54 | 0.69 | 0% | -0.018 | -0.003 | 0.107 | 926 | 0 |
| 2024-05-17 | 95 | 0.76 | 0.67 | 0.85 | 0% | -0.022 | -0.003 | 0.128 | 2,193 | 0 |
| 2024-05-17 | 100 | 0.94 | 0.85 | 1.03 | 0% | -0.027 | -0.003 | 0.15 | 769 | 10 |
| 2024-05-17 | 105 | 1.155 | 1.05 | 1.26 | 0% | -0.033 | -0.004 | 0.18 | 340 | 0 |
| 2024-05-17 | 110 | 1.4 | 1.3 | 1.5 | 0% | -0.04 | -0.004 | 0.21 | 638 | 0 |
| 2024-05-17 | 115 | 1.68 | 1.56 | 1.8 | 0% | -0.048 | -0.005 | 0.243 | 421 | 0 |
| 2024-05-17 | 120 | 1.995 | 1.92 | 2.07 | 0% | -0.057 | -0.005 | 0.278 | 1,889 | 0 |
| 2024-05-17 | 125 | 2.425 | 2.32 | 2.53 | -0.8% | -0.067 | -0.006 | 0.317 | 2,201 | 1 |
| 2024-05-17 | 130 | 2.815 | 2.69 | 2.94 | +4.4% | -0.08 | -0.006 | 0.361 | 1,656 | 10 |
| 2024-05-17 | 135 | 3.35 | 3.25 | 3.45 | 0% | -0.095 | -0.007 | 0.409 | 1,961 | 2 |
| 2024-05-17 | 140 | 4.025 | 3.95 | 4.1 | 0% | -0.109 | -0.008 | 0.454 | 2,299 | 12 |
| 2024-05-17 | 145 | 4.725 | 4.55 | 4.9 | 0% | -0.127 | -0.008 | 0.505 | 1,969 | 0 |
| 2024-05-17 | 150 | 5.525 | 5.4 | 5.65 | +0.5% | -0.148 | -0.009 | 0.558 | 9,655 | 2 |
| 2024-05-17 | 155 | 6.45 | 6.3 | 6.6 | -0.8% | -0.169 | -0.009 | 0.609 | 2,032 | 20 |
| 2024-05-17 | 160 | 7.475 | 7.3 | 7.65 | 0% | -0.194 | -0.009 | 0.662 | 2,847 | 45 |
| 2024-05-17 | 165 | 8.675 | 8.5 | 8.85 | +0.3% | -0.221 | -0.01 | 0.713 | 3,823 | 69 |
| 2024-05-17 | 170 | 10.025 | 9.85 | 10.2 | -1% | -0.249 | -0.01 | 0.76 | 5,767 | 165 |
| 2024-05-17 | 175 | 11.4 | 11.1 | 11.7 | -0.4% | -0.282 | -0.01 | 0.804 | 2,339 | 23 |
| 2024-05-17 | 180 | 13.1 | 12.85 | 13.35 | -1.1% | -0.315 | -0.01 | 0.842 | 3,421 | 1 |
| 2024-05-17 | 185 | 14.975 | 14.75 | 15.2 | -0.7% | -0.352 | -0.01 | 0.875 | 3,303 | 3 |
| 2024-05-17 | 190 | 16.875 | 16.6 | 17.15 | 0% | -0.394 | -0.01 | 0.898 | 1,769 | 8 |
| 2024-05-17 | 195 | 19.175 | 18.8 | 19.55 | -0.5% | -0.433 | -0.009 | 0.915 | 896 | 7 |
| 2024-05-17 | 200 | 21.4 | 21 | 21.8 | -0.5% | -0.479 | -0.009 | 0.913 | 1,445 | 1 |
| 2024-05-17 | 205 | 24.125 | 23.8 | 24.45 | 0% | -0.528 | -0.008 | 0.9 | 643 | 1 |
| 2024-05-17 | 210 | 27.075 | 26.65 | 27.5 | 0% | -0.567 | -0.007 | 0.893 | 381 | 0 |
| 2024-05-17 | 215 | 30.1 | 29.65 | 30.55 | 0% | -0.645 | -0.007 | 0.792 | 93 | 0 |
| 2024-05-17 | 220 | 33.675 | 33 | 34.35 | 0% | -0.678 | -0.006 | 0.772 | 152 | 0 |
| 2024-05-17 | 225 | 37.275 | 36.7 | 37.85 | 0% | -0.755 | -0.005 | 0.634 | 62 | 0 |
| 2024-05-17 | 230 | 41.15 | 40.55 | 41.75 | 0% | -0.794 | -0.003 | 0.573 | 3 | 0 |
| 2024-05-17 | 235 | 45.55 | 45 | 46.1 | 0% | -0.884 | -0.002 | 0.344 | 1 | 0 |
| 2024-05-17 | 240 | 50.2 | 48.6 | 51.8 | 0% | -0.9 | -0.002 | 0.312 | 0 | 0 |
| 2024-05-17 | 245 | 55.15 | 53.5 | 56.8 | 0% | -0.905 | -0.002 | 0.303 | 1 | 0 |
| 2024-05-17 | 250 | 60.05 | 58.5 | 61.6 | 0% | -0.812 | -0.005 | 0.548 | 27 | 0 |
| 2024-05-17 | 255 | 65.075 | 63.45 | 66.7 | 0% | -0.815 | -0.005 | 0.543 | 0 | 0 |
| 2024-05-17 | 260 | 70.1 | 68.55 | 71.65 | 0% | -0.819 | -0.006 | 0.536 | 0 | 0 |
| 2024-05-17 | 265 | 75.1 | 73.85 | 76.35 | 0% | -0.828 | -0.005 | 0.522 | 0 | 0 |
| 2024-05-17 | 270 | 80.125 | 78.55 | 81.7 | 0% | -0.824 | -0.006 | 0.529 | 0 | 0 |
| 2024-05-17 | 275 | 85.1 | 83.4 | 86.8 | 0% | -0.824 | -0.006 | 0.531 | 0 | 0 |
| 2024-05-17 | 280 | 90.35 | 88.75 | 91.95 | 0% | -0.913 | -0.003 | 0.291 | 0 | 0 |
| 2024-05-17 | 285 | 95.125 | 93.5 | 96.75 | 0% | -0.83 | -0.007 | 0.521 | 0 | 0 |
| 2024-05-17 | 290 | 100.15 | 98.4 | 101.9 | 0% | -0.922 | -0.003 | 0.269 | 0 | 0 |
| 2024-05-17 | 300 | 110.225 | 108.65 | 111.8 | 0% | -0.922 | -0.003 | 0.267 | 0 | 0 |
| 2024-05-17 | 310 | 119.975 | 118.4 | 121.55 | 0% | -0.844 | -0.007 | 0.493 | 1 | 0 |
