| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 43.89 | 326 | 269 | 2,036 | 7,076 | 120 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 75 | 56.1 | 54.4 | 57.8 | 0% | 0.941 | -0.247 | 0.029 | 0 | 0 |
| 2024-05-17 | 80 | 50.725 | 49.15 | 52.3 | 0% | 0.949 | -0.185 | 0.026 | 0 | 0 |
| 2024-05-17 | 85 | 45.975 | 44.2 | 47.75 | 0% | 0.93 | -0.229 | 0.033 | 0 | 0 |
| 2024-05-17 | 90 | 41.05 | 39.2 | 42.9 | 0% | 0.919 | -0.237 | 0.037 | 1 | 0 |
| 2024-05-17 | 95 | 35.85 | 34.4 | 37.3 | 0% | 0.93 | -0.169 | 0.033 | 5 | 0 |
| 2024-05-17 | 99 | 31.95 | 30.6 | 33.3 | 0% | 0.923 | -0.163 | 0.035 | 0 | 0 |
| 2024-05-17 | 100 | 30.825 | 29.25 | 32.4 | 0% | 0.917 | -0.172 | 0.038 | 1 | 0 |
| 2024-05-17 | 101 | 29.875 | 28.5 | 31.25 | 0% | 0.922 | -0.155 | 0.036 | 0 | 0 |
| 2024-05-17 | 102 | 29 | 27.6 | 30.4 | 0% | 0.913 | -0.169 | 0.039 | 0 | 0 |
| 2024-05-17 | 103 | 27.925 | 26.45 | 29.4 | 0% | 0.911 | -0.167 | 0.04 | 0 | 0 |
| 2024-05-17 | 104 | 26.925 | 25.5 | 28.35 | 0% | 0.91 | -0.161 | 0.04 | 0 | 0 |
| 2024-05-17 | 105 | 25.825 | 24.25 | 27.4 | 0% | 0.906 | -0.164 | 0.042 | 3 | 0 |
| 2024-05-17 | 106 | 24.85 | 23.5 | 26.2 | 0% | 0.913 | -0.143 | 0.039 | 0 | 0 |
| 2024-05-17 | 107 | 24.525 | 23.65 | 25.4 | 0% | 0.961 | -0.062 | 0.021 | 0 | 0 |
| 2024-05-17 | 108 | 23.6 | 22.7 | 24.5 | 0% | 0.952 | -0.072 | 0.025 | 0 | 0 |
| 2024-05-17 | 109 | 22.775 | 21.8 | 23.75 | 0% | 0.934 | -0.093 | 0.031 | 1 | 0 |
| 2024-05-17 | 110 | 21.2 | 19.45 | 22.95 | 0% | 0.865 | -0.2 | 0.054 | 5 | 0 |
| 2024-05-17 | 111 | 20.85 | 19.75 | 21.95 | 0% | 0.924 | -0.099 | 0.035 | 0 | 0 |
| 2024-05-17 | 112 | 19.925 | 18.75 | 21.1 | 0% | 0.915 | -0.106 | 0.038 | 3 | 0 |
| 2024-05-17 | 113 | 18.825 | 17.95 | 19.7 | 0% | 0.92 | -0.094 | 0.037 | 29 | 0 |
| 2024-05-17 | 114 | 17.725 | 16.95 | 18.5 | 0% | 0.927 | -0.081 | 0.034 | 17 | 0 |
| 2024-05-17 | 115 | 16.425 | 15.95 | 16.9 | 0% | 0.964 | -0.042 | 0.019 | 14 | 0 |
| 2024-05-17 | 116 | 15.625 | 14.5 | 16.75 | 0% | 0.932 | -0.068 | 0.032 | 29 | 0 |
| 2024-05-17 | 117 | 14.575 | 13.5 | 15.65 | 0% | 0.936 | -0.06 | 0.031 | 29 | 0 |
| 2024-05-17 | 118 | 13.375 | 12 | 14.75 | 0% | 0.97 | -0.032 | 0.017 | 8 | 0 |
| 2024-05-17 | 119 | 13.325 | 12.6 | 14.05 | 0% | 0.852 | -0.126 | 0.057 | 21 | 0 |
| 2024-05-17 | 120 | 12.425 | 11.7 | 13.15 | 0% | 0.837 | -0.13 | 0.061 | 25 | 0 |
| 2024-05-17 | 121 | 10.7 | 10.05 | 11.35 | 0% | 0.901 | -0.069 | 0.043 | 35 | 0 |
| 2024-05-17 | 122 | 9.975 | 9.25 | 10.7 | 0% | 0.878 | -0.078 | 0.05 | 39 | 1 |
| 2024-05-17 | 123 | 9.525 | 8.45 | 10.6 | 0% | 0.801 | -0.125 | 0.069 | 31 | 0 |
| 2024-05-17 | 124 | 8.825 | 8.45 | 9.2 | 0% | 0.768 | -0.137 | 0.075 | 22 | 2 |
| 2024-05-17 | 125 | 8.025 | 6.9 | 9.15 | +12.5% | 0.723 | -0.161 | 0.083 | 48 | 1 |
| 2024-05-17 | 126 | 7.25 | 7.05 | 7.45 | +20.4% | 0.712 | -0.146 | 0.084 | 76 | 1 |
| 2024-05-17 | 127 | 6.225 | 5.6 | 6.85 | +24.8% | 0.692 | -0.136 | 0.087 | 18 | 1 |
| 2024-05-17 | 128 | 5.85 | 5.75 | 5.95 | +12.5% | 0.644 | -0.154 | 0.092 | 133 | 4 |
| 2024-05-17 | 129 | 5.425 | 5.2 | 5.65 | +6.3% | 0.603 | -0.165 | 0.095 | 27 | 8 |
| 2024-05-17 | 130 | 4.9 | 4.65 | 5.15 | -0.7% | 0.565 | -0.168 | 0.097 | 93 | 9 |
| 2024-05-17 | 131 | 4.125 | 3.35 | 4.9 | +20.3% | 0.528 | -0.163 | 0.098 | 34 | 19 |
| 2024-05-17 | 132 | 3.575 | 3.05 | 4.1 | +15.3% | 0.487 | -0.156 | 0.099 | 175 | 31 |
| 2024-05-17 | 133 | 3.425 | 3.2 | 3.65 | +3.7% | 0.452 | -0.166 | 0.098 | 59 | 17 |
| 2024-05-17 | 134 | 3.04 | 2.83 | 3.25 | +23.9% | 0.416 | -0.164 | 0.097 | 35 | 14 |
| 2024-05-17 | 135 | 2.57 | 2.46 | 2.68 | +2.4% | 0.378 | -0.157 | 0.094 | 178 | 10 |
| 2024-05-17 | 136 | 2.24 | 2.13 | 2.35 | +4.9% | 0.336 | -0.145 | 0.09 | 44 | 12 |
| 2024-05-17 | 137 | 1.97 | 1.84 | 2.1 | +58.5% | 0.309 | -0.145 | 0.087 | 13 | 3 |
| 2024-05-17 | 138 | 1.73 | 1.61 | 1.85 | +100% | 0.279 | -0.139 | 0.083 | 23 | 1 |
| 2024-05-17 | 139 | 1.45 | 1.36 | 1.54 | 0% | 0.246 | -0.128 | 0.078 | 22 | 18 |
| 2024-05-17 | 140 | 1.335 | 1.18 | 1.49 | 0% | 0.215 | -0.117 | 0.072 | 191 | 55 |
| 2024-05-17 | 141 | 1.145 | 1.02 | 1.27 | -3.8% | 0.201 | -0.117 | 0.069 | 222 | 20 |
| 2024-05-17 | 142 | 0.92 | 0.86 | 0.98 | 0% | 0.171 | -0.104 | 0.063 | 44 | 1 |
| 2024-05-17 | 143 | 0.89 | 0.73 | 1.05 | 0% | 0.161 | -0.104 | 0.06 | 2 | 46 |
| 2024-05-17 | 144 | 0.695 | 0.62 | 0.77 | 0% | 0.135 | -0.09 | 0.054 | 7 | 1 |
| 2024-05-17 | 145 | 0.605 | 0.52 | 0.69 | 0% | 0.113 | -0.078 | 0.047 | 109 | 20 |
| 2024-05-17 | 150 | 0.32 | 0.22 | 0.42 | +20% | 0.064 | -0.055 | 0.031 | 62 | 8 |
| 2024-05-17 | 152.5 | 0.245 | 0.09 | 0.4 | 0% | 0.052 | -0.048 | 0.026 | 11 | 0 |
| 2024-05-17 | 155 | 0.18 | 0.08 | 0.28 | +5.9% | 0.039 | -0.039 | 0.021 | 62 | 12 |
| 2024-05-17 | 160 | 0.12 | 0.04 | 0.2 | 0% | 0.033 | -0.039 | 0.018 | 26 | 10 |
| 2024-05-17 | 165 | 0.27 | 0.05 | 0.49 | 0% | 0.017 | -0.022 | 0.01 | 2 | 1 |
| 2024-05-17 | 170 | 0.315 | 0.01 | 0.62 | 0% | 0.043 | -0.067 | 0.023 | 1 | 0 |
| 2024-05-17 | 175 | 0.26 | 0 | 0.52 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-17 | 180 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
