| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.27 | 167 | 210 | 664 | 738 | 118 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 75 | 55.775 | 54.25 | 57.3 | 0% | 0.954 | -0.122 | 0.029 | 0 | 0 |
| 2024-05-17 | 80 | 50.9 | 49.55 | 52.25 | 0% | 0.951 | -0.115 | 0.031 | 0 | 0 |
| 2024-05-17 | 85 | 46.475 | 44.85 | 48.1 | 0% | 0.982 | -0.039 | 0.013 | 0 | 0 |
| 2024-05-17 | 90 | 41.25 | 39.35 | 43.15 | 0% | 0.913 | -0.168 | 0.048 | 0 | 0 |
| 2024-05-17 | 95 | 36.075 | 34.7 | 37.45 | 0% | 0.927 | -0.118 | 0.042 | 0 | 0 |
| 2024-05-17 | 99 | 32.425 | 30.75 | 34.1 | 0% | 0.984 | -0.027 | 0.012 | 0 | 0 |
| 2024-05-17 | 100 | 31.1 | 29.65 | 32.55 | 0% | 0.914 | -0.12 | 0.048 | 0 | 0 |
| 2024-05-17 | 101 | 30.3 | 28.45 | 32.15 | 0% | 0.89 | -0.154 | 0.058 | 0 | 0 |
| 2024-05-17 | 102 | 29.325 | 27.45 | 31.2 | 0% | 0.886 | -0.155 | 0.059 | 0 | 0 |
| 2024-05-17 | 103 | 28.425 | 26.65 | 30.2 | 0% | 0.983 | -0.026 | 0.012 | 0 | 0 |
| 2024-05-17 | 104 | 27.5 | 25.75 | 29.25 | 0% | 0.974 | -0.035 | 0.018 | 0 | 0 |
| 2024-05-17 | 105 | 25.975 | 24.5 | 27.45 | 0% | 0.907 | -0.108 | 0.051 | 0 | 0 |
| 2024-05-17 | 106 | 25.8 | 24.25 | 27.35 | 0% | 0.944 | -0.062 | 0.034 | 0 | 0 |
| 2024-05-17 | 107 | 24.825 | 23.3 | 26.35 | 0% | 0.941 | -0.063 | 0.036 | 0 | 0 |
| 2024-05-17 | 108 | 23.15 | 21.55 | 24.75 | 0% | 0.884 | -0.122 | 0.06 | 0 | 0 |
| 2024-05-17 | 109 | 22.4 | 20.8 | 24 | 0% | 0.987 | -0.02 | 0.01 | 0 | 0 |
| 2024-05-17 | 110 | 21.1 | 19.6 | 22.6 | 0% | 0.885 | -0.111 | 0.059 | 2 | 0 |
| 2024-05-17 | 111 | 20.55 | 18.95 | 22.15 | 0% | 0.963 | -0.037 | 0.025 | 0 | 0 |
| 2024-05-17 | 112 | 19.9 | 19.1 | 20.7 | 0% | 0.924 | -0.065 | 0.044 | 0 | 0 |
| 2024-05-17 | 113 | 18.75 | 18.25 | 19.25 | 0% | 0.936 | -0.053 | 0.038 | 0 | 0 |
| 2024-05-17 | 114 | 17.65 | 17 | 18.3 | 0% | 0.945 | -0.044 | 0.034 | 0 | 0 |
| 2024-05-17 | 115 | 17.2 | 16.05 | 18.35 | 0% | 0.89 | -0.081 | 0.058 | 2 | 0 |
| 2024-05-17 | 116 | 15.975 | 15.1 | 16.85 | 0% | 0.904 | -0.066 | 0.052 | 0 | 0 |
| 2024-05-17 | 117 | 15.625 | 14.4 | 16.85 | 0% | 0.851 | -0.1 | 0.071 | 0 | 0 |
| 2024-05-17 | 118 | 14.275 | 13.9 | 14.65 | 0% | 0.869 | -0.08 | 0.065 | 2 | 0 |
| 2024-05-17 | 119 | 14.25 | 13.1 | 15.4 | 0% | 0.805 | -0.122 | 0.085 | 17 | 0 |
| 2024-05-17 | 120 | 13.175 | 12.4 | 13.95 | 0% | 0.8 | -0.116 | 0.086 | 11 | 2 |
| 2024-05-17 | 121 | 11.825 | 10.9 | 12.75 | 0% | 0.809 | -0.099 | 0.083 | 16 | 0 |
| 2024-05-17 | 122 | 11.575 | 10.65 | 12.5 | 0% | 0.762 | -0.124 | 0.095 | 26 | 0 |
| 2024-05-17 | 123 | 10.4 | 10.05 | 10.75 | 0% | 0.758 | -0.114 | 0.096 | 1 | 0 |
| 2024-05-17 | 124 | 9.275 | 8.35 | 10.2 | 0% | 0.75 | -0.106 | 0.097 | 10 | 0 |
| 2024-05-17 | 125 | 8.975 | 8.5 | 9.45 | 0% | 0.707 | -0.123 | 0.105 | 13 | 0 |
| 2024-05-17 | 126 | 7.85 | 7.2 | 8.5 | 0% | 0.694 | -0.114 | 0.108 | 7 | 0 |
| 2024-05-17 | 127 | 7.3 | 6.5 | 8.1 | +51.6% | 0.66 | -0.12 | 0.112 | 11 | 1 |
| 2024-05-17 | 128 | 7.375 | 6.7 | 8.05 | 0% | 0.618 | -0.141 | 0.117 | 7 | 0 |
| 2024-05-17 | 129 | 6.5 | 6.15 | 6.85 | 0% | 0.592 | -0.136 | 0.119 | 4 | 0 |
| 2024-05-17 | 130 | 6.1 | 5.65 | 6.55 | +11% | 0.564 | -0.13 | 0.121 | 39 | 3 |
| 2024-05-17 | 131 | 5.45 | 4.25 | 6.65 | 0% | 0.533 | -0.142 | 0.122 | 12 | 2 |
| 2024-05-17 | 132 | 4.85 | 4.7 | 5 | +10.5% | 0.501 | -0.135 | 0.122 | 42 | 45 |
| 2024-05-17 | 133 | 4.4 | 3.5 | 5.3 | 0% | 0.471 | -0.134 | 0.122 | 4 | 0 |
| 2024-05-17 | 134 | 4.05 | 3.3 | 4.8 | +21.9% | 0.439 | -0.13 | 0.121 | 2 | 2 |
| 2024-05-17 | 135 | 3.6 | 3.45 | 3.75 | +9.9% | 0.407 | -0.126 | 0.119 | 62 | 2 |
| 2024-05-17 | 136 | 3.375 | 3.1 | 3.65 | 0% | 0.38 | -0.126 | 0.117 | 5 | 1 |
| 2024-05-17 | 137 | 2.815 | 2.63 | 3 | 0% | 0.35 | -0.121 | 0.114 | 7 | 3 |
| 2024-05-17 | 138 | 3.23 | 2.46 | 4 | +14.5% | 0.35 | -0.139 | 0.114 | 7 | 3 |
| 2024-05-17 | 139 | 2.36 | 2.19 | 2.53 | 0% | 0.302 | -0.117 | 0.107 | 1 | 0 |
| 2024-05-17 | 140 | 2.065 | 1.93 | 2.2 | +10.4% | 0.272 | -0.109 | 0.102 | 130 | 13 |
| 2024-05-17 | 141 | 2.475 | 1.75 | 3.2 | +35.9% | 0.257 | -0.109 | 0.099 | 2 | 2 |
| 2024-05-17 | 142 | 1.495 | 1.2 | 1.79 | 0% | 0.22 | -0.095 | 0.091 | 2 | 0 |
| 2024-05-17 | 143 | 1.34 | 1.01 | 1.67 | 0% | 0.201 | -0.09 | 0.086 | 13 | 0 |
| 2024-05-17 | 144 | 1.135 | 0.86 | 1.41 | 0% | 0.196 | -0.094 | 0.085 | 0 | 30 |
| 2024-05-17 | 145 | 1.26 | 1.08 | 1.44 | +10% | 0.169 | -0.083 | 0.077 | 90 | 50 |
| 2024-05-17 | 150 | 0.77 | 0.57 | 0.97 | 0% | 0.106 | -0.063 | 0.056 | 59 | 6 |
| 2024-05-17 | 155 | 0.455 | 0.3 | 0.61 | 0% | 0.074 | -0.051 | 0.043 | 17 | 0 |
| 2024-05-17 | 160 | 0.24 | 0.09 | 0.39 | +40% | 0.047 | -0.037 | 0.03 | 18 | 2 |
| 2024-05-17 | 165 | 0.17 | 0.04 | 0.3 | 0% | 0.03 | -0.026 | 0.021 | 8 | 0 |
| 2024-05-17 | 170 | 0.345 | 0.02 | 0.67 | 0% | 0.046 | -0.047 | 0.03 | 15 | 0 |
| 2024-05-17 | 175 | 0.31 | 0.01 | 0.61 | 0% | 0.04 | -0.044 | 0.026 | 0 | 0 |
| 2024-05-17 | 180 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
