| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.46 | 379 | 793 | 122,321 | 96,073 | 92 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 45 | 0.11 | 0.1 | 0.12 | 0% | -0.003 | -0.001 | 0.017 | 1,726 | 0 |
| 2024-05-17 | 50 | 0.135 | 0.1 | 0.17 | 0% | -0.004 | -0.001 | 0.021 | 444 | 0 |
| 2024-05-17 | 55 | 0.175 | 0.14 | 0.21 | 0% | -0.005 | -0.002 | 0.026 | 3,342 | 0 |
| 2024-05-17 | 60 | 0.225 | 0.19 | 0.26 | 0% | -0.006 | -0.002 | 0.033 | 501 | 0 |
| 2024-05-17 | 65 | 0.285 | 0.25 | 0.32 | 0% | -0.008 | -0.002 | 0.042 | 517 | 0 |
| 2024-05-17 | 70 | 0.35 | 0.31 | 0.39 | 0% | -0.01 | -0.003 | 0.05 | 1,934 | 0 |
| 2024-05-17 | 75 | 0.43 | 0.4 | 0.46 | 0% | -0.012 | -0.003 | 0.061 | 3,003 | 0 |
| 2024-05-17 | 80 | 0.535 | 0.5 | 0.57 | 0% | -0.015 | -0.004 | 0.074 | 1,454 | 0 |
| 2024-05-17 | 85 | 0.655 | 0.62 | 0.69 | 0% | -0.019 | -0.004 | 0.088 | 2,987 | 0 |
| 2024-05-17 | 90 | 0.8 | 0.77 | 0.83 | 0% | -0.023 | -0.005 | 0.105 | 3,588 | 0 |
| 2024-05-17 | 95 | 0.975 | 0.94 | 1.01 | +1.1% | -0.028 | -0.005 | 0.123 | 6,181 | 1 |
| 2024-05-17 | 100 | 1.19 | 1.16 | 1.22 | +2.5% | -0.035 | -0.006 | 0.147 | 8,342 | 82 |
| 2024-05-17 | 105 | 1.45 | 1.42 | 1.48 | 0% | -0.042 | -0.007 | 0.171 | 4,213 | 0 |
| 2024-05-17 | 110 | 1.765 | 1.73 | 1.8 | 0% | -0.05 | -0.008 | 0.199 | 4,663 | 0 |
| 2024-05-17 | 115 | 2.13 | 2.09 | 2.17 | 0% | -0.06 | -0.009 | 0.23 | 3,739 | 1 |
| 2024-05-17 | 120 | 2.58 | 2.53 | 2.63 | -0.8% | -0.072 | -0.01 | 0.265 | 2,785 | 55 |
| 2024-05-17 | 125 | 3.1 | 3 | 3.2 | 0% | -0.086 | -0.011 | 0.301 | 11,442 | 1 |
| 2024-05-17 | 130 | 3.725 | 3.65 | 3.8 | 0% | -0.1 | -0.012 | 0.338 | 5,432 | 7 |
| 2024-05-17 | 135 | 4.45 | 4.35 | 4.55 | -2% | -0.119 | -0.013 | 0.382 | 2,132 | 1 |
| 2024-05-17 | 140 | 5.275 | 5.2 | 5.35 | 0% | -0.137 | -0.014 | 0.422 | 3,076 | 0 |
| 2024-05-17 | 145 | 6.225 | 6.15 | 6.3 | +2.5% | -0.158 | -0.015 | 0.463 | 2,593 | 1 |
| 2024-05-17 | 150 | 7.35 | 7.25 | 7.45 | -1.8% | -0.183 | -0.016 | 0.508 | 2,131 | 501 |
| 2024-05-17 | 155 | 8.575 | 8.45 | 8.7 | +1.6% | -0.209 | -0.017 | 0.551 | 1,564 | 2 |
| 2024-05-17 | 160 | 9.95 | 9.85 | 10.05 | -3.9% | -0.236 | -0.018 | 0.589 | 3,652 | 7 |
| 2024-05-17 | 165 | 11.5 | 11.4 | 11.6 | 0% | -0.266 | -0.018 | 0.626 | 860 | 0 |
| 2024-05-17 | 170 | 13.2 | 13.05 | 13.35 | 0% | -0.297 | -0.019 | 0.66 | 2,361 | 0 |
| 2024-05-17 | 175 | 15.075 | 14.95 | 15.2 | +0.9% | -0.33 | -0.019 | 0.689 | 3,227 | 13 |
| 2024-05-17 | 180 | 17.075 | 16.9 | 17.25 | -0.1% | -0.365 | -0.019 | 0.712 | 1,891 | 8 |
| 2024-05-17 | 185 | 19.325 | 19.15 | 19.5 | 0% | -0.402 | -0.019 | 0.73 | 801 | 0 |
| 2024-05-17 | 190 | 21.7 | 21.5 | 21.9 | -0.7% | -0.437 | -0.019 | 0.743 | 885 | 32 |
| 2024-05-17 | 195 | 24.3 | 24.1 | 24.5 | 0% | -0.479 | -0.018 | 0.744 | 566 | 0 |
| 2024-05-17 | 200 | 27.05 | 26.85 | 27.25 | +2% | -0.518 | -0.017 | 0.74 | 2,316 | 3 |
| 2024-05-17 | 205 | 30.05 | 29.85 | 30.25 | 0% | -0.554 | -0.016 | 0.734 | 976 | 0 |
| 2024-05-17 | 210 | 33.15 | 32.95 | 33.35 | -1.5% | -0.608 | -0.015 | 0.693 | 110 | 77 |
| 2024-05-17 | 215 | 36.5 | 36.05 | 36.95 | 0% | -0.641 | -0.014 | 0.677 | 132 | 0 |
| 2024-05-17 | 220 | 39.95 | 39.5 | 40.4 | 0% | -0.67 | -0.013 | 0.658 | 203 | 1 |
| 2024-05-17 | 225 | 43.275 | 42.35 | 44.2 | 0% | -0.745 | -0.01 | 0.553 | 64 | 0 |
| 2024-05-17 | 230 | 47.65 | 47.25 | 48.05 | 0% | -0.765 | -0.009 | 0.532 | 213 | 0 |
| 2024-05-17 | 235 | 51.7 | 51.25 | 52.15 | 0% | -0.825 | -0.007 | 0.423 | 23 | 0 |
| 2024-05-17 | 240 | 55.9 | 55.1 | 56.7 | 0% | -0.893 | -0.004 | 0.276 | 4 | 0 |
| 2024-05-17 | 245 | 60.5 | 60 | 61 | 0% | -0.92 | -0.003 | 0.218 | 0 | 0 |
| 2024-05-17 | 250 | 65.325 | 64.85 | 65.8 | 0% | -0.93 | -0.003 | 0.197 | 0 | 0 |
| 2024-05-17 | 255 | 70.525 | 68.55 | 72.5 | 0% | -0.924 | -0.003 | 0.21 | 0 | 0 |
| 2024-05-17 | 260 | 75.5 | 73 | 78 | 0% | -0.927 | -0.003 | 0.206 | 0 | 0 |
| 2024-05-17 | 270 | 85.3 | 84.75 | 85.85 | 0% | -0.91 | -0.005 | 0.248 | 0 | 0 |
| 2024-05-17 | 280 | 95.3 | 94.75 | 95.85 | 0% | -0.912 | -0.006 | 0.245 | 0 | 0 |
