| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.89 | 898 | 498 | 47,547 | 56,175 | 78 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 80 | 0.175 | 0.14 | 0.21 | 0% | -0.007 | -0.003 | 0.027 | 1,366 | 0 |
| 2024-05-17 | 85 | 0.215 | 0.18 | 0.25 | 0% | -0.009 | -0.003 | 0.033 | 121 | 0 |
| 2024-05-17 | 90 | 0.265 | 0.23 | 0.3 | 0% | -0.011 | -0.004 | 0.04 | 552 | 0 |
| 2024-05-17 | 95 | 0.335 | 0.3 | 0.37 | 0% | -0.014 | -0.005 | 0.049 | 1,976 | 0 |
| 2024-05-17 | 100 | 0.405 | 0.37 | 0.44 | 0% | -0.017 | -0.005 | 0.059 | 1,155 | 0 |
| 2024-05-17 | 105 | 0.505 | 0.47 | 0.54 | 0% | -0.021 | -0.006 | 0.07 | 337 | 4 |
| 2024-05-17 | 110 | 0.625 | 0.59 | 0.66 | 0% | -0.026 | -0.007 | 0.086 | 766 | 0 |
| 2024-05-17 | 115 | 0.775 | 0.74 | 0.81 | 0% | -0.033 | -0.008 | 0.103 | 959 | 0 |
| 2024-05-17 | 120 | 0.955 | 0.93 | 0.98 | 0% | -0.04 | -0.01 | 0.123 | 1,894 | 0 |
| 2024-05-17 | 125 | 1.195 | 1.15 | 1.24 | -2.4% | -0.051 | -0.011 | 0.148 | 10,525 | 1 |
| 2024-05-17 | 130 | 1.49 | 1.45 | 1.53 | 0% | -0.062 | -0.012 | 0.173 | 791 | 0 |
| 2024-05-17 | 135 | 1.865 | 1.83 | 1.9 | -2.1% | -0.077 | -0.014 | 0.206 | 2,665 | 10 |
| 2024-05-17 | 140 | 2.345 | 2.3 | 2.39 | -4% | -0.095 | -0.016 | 0.239 | 4,054 | 3 |
| 2024-05-17 | 145 | 2.93 | 2.89 | 2.97 | -3.6% | -0.116 | -0.018 | 0.277 | 1,544 | 2 |
| 2024-05-17 | 150 | 3.65 | 3.6 | 3.7 | -4.2% | -0.142 | -0.02 | 0.319 | 6,990 | 11 |
| 2024-05-17 | 155 | 4.525 | 4.45 | 4.6 | +2.4% | -0.17 | -0.022 | 0.359 | 2,057 | 12 |
| 2024-05-17 | 160 | 5.575 | 5.5 | 5.65 | -3.4% | -0.203 | -0.023 | 0.4 | 5,948 | 1 |
| 2024-05-17 | 165 | 6.85 | 6.75 | 6.95 | -4.4% | -0.242 | -0.025 | 0.441 | 2,308 | 31 |
| 2024-05-17 | 170 | 8.325 | 8.25 | 8.4 | +3.2% | -0.282 | -0.026 | 0.477 | 2,312 | 258 |
| 2024-05-17 | 175 | 10.05 | 9.95 | 10.15 | -3.1% | -0.327 | -0.027 | 0.509 | 2,650 | 17 |
| 2024-05-17 | 180 | 11.95 | 11.85 | 12.05 | +0.3% | -0.375 | -0.027 | 0.533 | 2,111 | 23 |
| 2024-05-17 | 185 | 14.15 | 14.05 | 14.25 | -2.3% | -0.425 | -0.027 | 0.549 | 1,831 | 121 |
| 2024-05-17 | 190 | 16.625 | 16.5 | 16.75 | +0.6% | -0.478 | -0.026 | 0.555 | 526 | 1 |
| 2024-05-17 | 195 | 19.3 | 19.15 | 19.45 | 0% | -0.53 | -0.025 | 0.553 | 171 | 2 |
| 2024-05-17 | 200 | 22.25 | 22.1 | 22.4 | 0% | -0.588 | -0.023 | 0.536 | 303 | 0 |
| 2024-05-17 | 205 | 25.575 | 25.25 | 25.9 | 0% | -0.637 | -0.021 | 0.515 | 155 | 0 |
| 2024-05-17 | 210 | 29 | 28.65 | 29.35 | 0% | -0.701 | -0.018 | 0.466 | 11 | 0 |
| 2024-05-17 | 215 | 32.675 | 32.4 | 32.95 | 0% | -0.759 | -0.015 | 0.411 | 28 | 0 |
| 2024-05-17 | 220 | 36.725 | 36.35 | 37.1 | 0% | -0.809 | -0.012 | 0.352 | 39 | 0 |
| 2024-05-17 | 225 | 40.95 | 40.6 | 41.3 | 0% | -0.869 | -0.008 | 0.262 | 11 | 0 |
| 2024-05-17 | 230 | 45.525 | 45.15 | 45.9 | 0% | -0.921 | -0.005 | 0.168 | 17 | 1 |
| 2024-05-17 | 235 | 50.35 | 49.8 | 50.9 | 0% | -0.945 | -0.003 | 0.125 | 0 | 0 |
| 2024-05-17 | 240 | 55.575 | 53.85 | 57.3 | 0% | -0.929 | -0.006 | 0.157 | 1 | 0 |
| 2024-05-17 | 245 | 60.35 | 59.85 | 60.85 | 0% | -0.949 | -0.004 | 0.118 | 0 | 0 |
| 2024-05-17 | 250 | 65.35 | 64.9 | 65.8 | 0% | -0.951 | -0.004 | 0.115 | 1 | 0 |
| 2024-05-17 | 255 | 70.325 | 69.85 | 70.8 | 0% | -0.953 | -0.004 | 0.111 | 0 | 0 |
| 2024-05-17 | 260 | 75.275 | 74.8 | 75.75 | 0% | -0.907 | -0.01 | 0.208 | 0 | 0 |
| 2024-05-17 | 270 | 85.3 | 84.85 | 85.75 | 0% | -0.934 | -0.008 | 0.149 | 0 | 0 |
| 2024-05-17 | 280 | 95.325 | 94.85 | 95.8 | 0% | -0.958 | -0.005 | 0.103 | 0 | 0 |
