| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 30.28 | 3,340 | 1,642 | 328,007 | 467,726 | 96 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 45 | 0.02 | 0.01 | 0.03 | 0% | -0.001 | 0 | 0.004 | 8,878 | 0 |
| 2024-05-17 | 50 | 0.055 | 0.04 | 0.07 | 0% | -0.002 | -0.001 | 0.009 | 53,886 | 0 |
| 2024-05-17 | 55 | 0.07 | 0.04 | 0.1 | 0% | -0.002 | -0.001 | 0.011 | 6,411 | 0 |
| 2024-05-17 | 60 | 0.095 | 0.06 | 0.13 | 0% | -0.003 | -0.002 | 0.015 | 6,765 | 0 |
| 2024-05-17 | 65 | 0.11 | 0.1 | 0.12 | 0% | -0.004 | -0.002 | 0.017 | 26,599 | 0 |
| 2024-05-17 | 70 | 0.155 | 0.12 | 0.19 | 0% | -0.005 | -0.002 | 0.023 | 9,967 | 0 |
| 2024-05-17 | 75 | 0.18 | 0.16 | 0.2 | 0% | -0.007 | -0.003 | 0.027 | 4,846 | 0 |
| 2024-05-17 | 80 | 0.235 | 0.2 | 0.27 | 0% | -0.009 | -0.003 | 0.035 | 13,420 | 10 |
| 2024-05-17 | 85 | 0.29 | 0.26 | 0.32 | 0% | -0.011 | -0.004 | 0.042 | 13,692 | 0 |
| 2024-05-17 | 90 | 0.35 | 0.33 | 0.37 | 0% | -0.013 | -0.004 | 0.051 | 24,112 | 0 |
| 2024-05-17 | 95 | 0.435 | 0.4 | 0.47 | 0% | -0.016 | -0.005 | 0.061 | 12,187 | 0 |
| 2024-05-17 | 100 | 0.525 | 0.51 | 0.54 | -3.6% | -0.02 | -0.006 | 0.073 | 33,088 | 16 |
| 2024-05-17 | 105 | 0.645 | 0.63 | 0.66 | 0% | -0.025 | -0.007 | 0.087 | 28,601 | 1 |
| 2024-05-17 | 110 | 0.785 | 0.77 | 0.8 | 0% | -0.03 | -0.008 | 0.104 | 19,239 | 0 |
| 2024-05-17 | 115 | 0.97 | 0.93 | 1.01 | 0% | -0.038 | -0.009 | 0.124 | 13,570 | 0 |
| 2024-05-17 | 120 | 1.18 | 1.16 | 1.2 | -4% | -0.046 | -0.01 | 0.146 | 17,939 | 28 |
| 2024-05-17 | 125 | 1.45 | 1.43 | 1.47 | -3.3% | -0.056 | -0.011 | 0.171 | 21,820 | 59 |
| 2024-05-17 | 130 | 1.79 | 1.77 | 1.81 | -2.7% | -0.069 | -0.012 | 0.201 | 25,930 | 9 |
| 2024-05-17 | 135 | 2.22 | 2.18 | 2.26 | -0.9% | -0.084 | -0.014 | 0.233 | 8,234 | 101 |
| 2024-05-17 | 140 | 2.735 | 2.66 | 2.81 | +3.3% | -0.104 | -0.016 | 0.272 | 14,886 | 6 |
| 2024-05-17 | 145 | 3.375 | 3.3 | 3.45 | -0.6% | -0.124 | -0.017 | 0.308 | 6,019 | 6 |
| 2024-05-17 | 150 | 4.15 | 4.1 | 4.2 | -4.6% | -0.149 | -0.019 | 0.349 | 18,226 | 780 |
| 2024-05-17 | 155 | 5.075 | 5 | 5.15 | -3.7% | -0.178 | -0.021 | 0.393 | 5,680 | 2 |
| 2024-05-17 | 160 | 6.175 | 6.1 | 6.25 | -2.2% | -0.209 | -0.022 | 0.433 | 7,573 | 217 |
| 2024-05-17 | 165 | 7.475 | 7.4 | 7.55 | -3.9% | -0.246 | -0.023 | 0.473 | 6,213 | 5 |
| 2024-05-17 | 170 | 8.95 | 8.85 | 9.05 | +0.3% | -0.285 | -0.024 | 0.508 | 10,975 | 7 |
| 2024-05-17 | 175 | 10.675 | 10.55 | 10.8 | +0.4% | -0.327 | -0.025 | 0.54 | 7,594 | 3 |
| 2024-05-17 | 180 | 12.625 | 12.5 | 12.75 | -2.2% | -0.373 | -0.025 | 0.565 | 18,251 | 14 |
| 2024-05-17 | 185 | 14.775 | 14.65 | 14.9 | -3.2% | -0.421 | -0.025 | 0.581 | 13,383 | 351 |
| 2024-05-17 | 190 | 17.225 | 17.1 | 17.35 | +3.6% | -0.47 | -0.024 | 0.589 | 2,381 | 1 |
| 2024-05-17 | 195 | 19.875 | 19.7 | 20.05 | +2% | -0.522 | -0.023 | 0.587 | 1,856 | 2 |
| 2024-05-17 | 200 | 22.775 | 22.6 | 22.95 | +0.6% | -0.576 | -0.021 | 0.573 | 4,136 | 5 |
| 2024-05-17 | 205 | 26.025 | 25.7 | 26.35 | 0% | -0.624 | -0.019 | 0.552 | 134 | 0 |
| 2024-05-17 | 210 | 29.45 | 29.1 | 29.8 | +2.8% | -0.684 | -0.017 | 0.506 | 687 | 2 |
| 2024-05-17 | 215 | 33.125 | 32.8 | 33.45 | 0% | -0.736 | -0.014 | 0.463 | 154 | 0 |
| 2024-05-17 | 220 | 37.075 | 36.7 | 37.45 | -2.2% | -0.784 | -0.012 | 0.403 | 233 | 6 |
| 2024-05-17 | 225 | 41.25 | 40.85 | 41.65 | 0% | -0.852 | -0.009 | 0.3 | 21 | 0 |
| 2024-05-17 | 230 | 45.7 | 45.35 | 46.05 | 0% | -0.912 | -0.005 | 0.192 | 36 | 0 |
| 2024-05-17 | 235 | 50.35 | 49.95 | 50.75 | 0% | -0.94 | -0.003 | 0.141 | 104 | 0 |
| 2024-05-17 | 240 | 55.275 | 54.85 | 55.7 | 0% | -0.933 | -0.004 | 0.155 | 0 | 6 |
| 2024-05-17 | 245 | 60.3 | 59.85 | 60.75 | 0% | -0.921 | -0.006 | 0.179 | 0 | 0 |
| 2024-05-17 | 250 | 65.275 | 64.85 | 65.7 | 0% | -0.936 | -0.005 | 0.15 | 0 | 5 |
| 2024-05-17 | 255 | 70.325 | 69.9 | 70.75 | 0% | -0.949 | -0.004 | 0.126 | 0 | 0 |
| 2024-05-17 | 260 | 75.275 | 74.85 | 75.7 | 0% | -0.929 | -0.007 | 0.166 | 0 | 0 |
| 2024-05-17 | 265 | 80.3 | 79.85 | 80.75 | 0% | -0.928 | -0.007 | 0.168 | 0 | 0 |
| 2024-05-17 | 270 | 85.275 | 84.85 | 85.7 | 0% | -0.932 | -0.007 | 0.161 | 0 | 0 |
| 2024-05-17 | 275 | 90.3 | 89.85 | 90.75 | 0% | -0.931 | -0.008 | 0.164 | 0 | 0 |
| 2024-05-17 | 280 | 95.275 | 94.85 | 95.7 | 0% | -0.934 | -0.007 | 0.157 | 0 | 0 |
