| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.44 | 12,478 | 5,124 | 71,256 | 63,486 | 86 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 85 | 80.825 | 80.45 | 81.2 | 0% | 0.992 | -0.018 | 0.018 | 43 | 6 |
| 2024-05-17 | 90 | 75.9 | 75.5 | 76.3 | -5.9% | 0.988 | -0.022 | 0.026 | 23 | 1 |
| 2024-05-17 | 95 | 71.025 | 70.65 | 71.4 | +2.3% | 0.984 | -0.024 | 0.032 | 3 | 1 |
| 2024-05-17 | 100 | 66.15 | 65.75 | 66.55 | +2.2% | 0.986 | -0.022 | 0.029 | 458 | 89 |
| 2024-05-17 | 105 | 61.325 | 60.95 | 61.7 | 0% | 0.974 | -0.029 | 0.049 | 99 | 0 |
| 2024-05-17 | 110 | 56.525 | 56.15 | 56.9 | 0% | 0.966 | -0.032 | 0.061 | 45 | 27 |
| 2024-05-17 | 115 | 51.8 | 51.4 | 52.2 | -6.6% | 0.955 | -0.036 | 0.078 | 169 | 1 |
| 2024-05-17 | 120 | 47.2 | 46.95 | 47.45 | +1.5% | 0.938 | -0.042 | 0.1 | 101 | 55 |
| 2024-05-17 | 125 | 42.675 | 42.45 | 42.9 | +9.3% | 0.917 | -0.048 | 0.124 | 89 | 14 |
| 2024-05-17 | 130 | 38.175 | 37.95 | 38.4 | -7.7% | 0.9 | -0.05 | 0.143 | 278 | 15 |
| 2024-05-17 | 135 | 34.125 | 33.9 | 34.35 | -0.4% | 0.864 | -0.059 | 0.178 | 817 | 31 |
| 2024-05-17 | 140 | 30.275 | 30 | 30.55 | -1.2% | 0.818 | -0.068 | 0.215 | 2,566 | 78 |
| 2024-05-17 | 145 | 26.65 | 26.4 | 26.9 | +3.8% | 0.776 | -0.074 | 0.245 | 1,240 | 24 |
| 2024-05-17 | 150 | 23.25 | 23.15 | 23.35 | +5% | 0.725 | -0.08 | 0.273 | 1,717 | 47 |
| 2024-05-17 | 155 | 20.225 | 20.15 | 20.3 | +4.4% | 0.672 | -0.085 | 0.295 | 3,117 | 168 |
| 2024-05-17 | 160 | 17.5 | 17.4 | 17.6 | +5.7% | 0.617 | -0.088 | 0.312 | 2,066 | 332 |
| 2024-05-17 | 165 | 15.075 | 15 | 15.15 | +6.4% | 0.562 | -0.09 | 0.322 | 9,929 | 2,840 |
| 2024-05-17 | 170 | 12.925 | 12.85 | 13 | +6.9% | 0.508 | -0.09 | 0.326 | 7,568 | 606 |
| 2024-05-17 | 175 | 11 | 10.95 | 11.05 | +7.6% | 0.456 | -0.089 | 0.324 | 1,813 | 409 |
| 2024-05-17 | 180 | 9.325 | 9.25 | 9.4 | +5.7% | 0.405 | -0.086 | 0.317 | 3,159 | 937 |
| 2024-05-17 | 185 | 7.85 | 7.8 | 7.9 | +9% | 0.359 | -0.083 | 0.305 | 5,576 | 1,675 |
| 2024-05-17 | 190 | 6.625 | 6.55 | 6.7 | +9.3% | 0.316 | -0.079 | 0.291 | 1,791 | 475 |
| 2024-05-17 | 195 | 5.55 | 5.5 | 5.6 | +5.3% | 0.276 | -0.074 | 0.273 | 4,186 | 140 |
| 2024-05-17 | 200 | 4.65 | 4.6 | 4.7 | +9.5% | 0.239 | -0.068 | 0.253 | 4,649 | 1,802 |
| 2024-05-17 | 210 | 3.25 | 3.2 | 3.3 | +8.6% | 0.181 | -0.058 | 0.215 | 2,437 | 190 |
| 2024-05-17 | 220 | 2.275 | 2.24 | 2.31 | +8.6% | 0.133 | -0.047 | 0.176 | 1,590 | 1,331 |
| 2024-05-17 | 230 | 1.595 | 1.57 | 1.62 | +3.5% | 0.098 | -0.038 | 0.142 | 1,494 | 385 |
| 2024-05-17 | 240 | 1.135 | 1.11 | 1.16 | 0% | 0.073 | -0.031 | 0.113 | 1,308 | 88 |
| 2024-05-17 | 250 | 0.81 | 0.79 | 0.83 | +12.2% | 0.055 | -0.025 | 0.091 | 1,292 | 288 |
| 2024-05-17 | 260 | 0.595 | 0.57 | 0.62 | -1.9% | 0.041 | -0.02 | 0.071 | 709 | 12 |
| 2024-05-17 | 270 | 0.445 | 0.42 | 0.47 | +7.7% | 0.03 | -0.016 | 0.055 | 994 | 1 |
| 2024-05-17 | 280 | 0.33 | 0.31 | 0.35 | -11.8% | 0.024 | -0.013 | 0.045 | 265 | 141 |
| 2024-05-17 | 290 | 0.255 | 0.23 | 0.28 | -14.3% | 0.018 | -0.01 | 0.035 | 176 | 6 |
| 2024-05-17 | 300 | 0.2 | 0.18 | 0.22 | 0% | 0.014 | -0.009 | 0.029 | 2,248 | 11 |
| 2024-05-17 | 310 | 0.16 | 0.14 | 0.18 | +20% | 0.013 | -0.008 | 0.027 | 2,102 | 3 |
| 2024-05-17 | 320 | 0.125 | 0.11 | 0.14 | 0% | 0.009 | -0.006 | 0.02 | 329 | 71 |
| 2024-05-17 | 330 | 0.1 | 0.08 | 0.12 | 0% | 0.008 | -0.005 | 0.017 | 277 | 0 |
| 2024-05-17 | 340 | 0.08 | 0.06 | 0.1 | -22.2% | 0.005 | -0.004 | 0.013 | 1,408 | 5 |
| 2024-05-17 | 350 | 0.07 | 0.05 | 0.09 | 0% | 0.005 | -0.004 | 0.012 | 294 | 0 |
| 2024-05-17 | 360 | 0.06 | 0.04 | 0.08 | +100% | 0.006 | -0.004 | 0.013 | 169 | 1 |
| 2024-05-17 | 370 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 174 | 0 |
| 2024-05-17 | 380 | 0.04 | 0.02 | 0.06 | 0% | 0.004 | -0.004 | 0.01 | 641 | 3 |
| 2024-05-17 | 390 | 0.04 | 0.03 | 0.05 | -25% | 0.002 | -0.002 | 0.006 | 1,847 | 169 |
