| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 47.2 | 701 | 1,378 | 4,936 | 5,189 | 114 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 155 | 0.165 | 0 | 0.33 | 0% | 0 | 0 | 0 | 150 | 0 |
| 2024-05-17 | 160 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 165 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 170 | 0.165 | 0 | 0.33 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 175 | 0.17 | 0 | 0.34 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 180 | 0.175 | 0.01 | 0.34 | 0% | -0.009 | -0.051 | 0.013 | 0 | 0 |
| 2024-05-17 | 185 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-17 | 190 | 0.03 | 0.01 | 0.05 | 0% | -0.002 | -0.012 | 0.004 | 102 | 0 |
| 2024-05-17 | 195 | 0.03 | 0.01 | 0.05 | 0% | -0.002 | -0.012 | 0.004 | 28 | 0 |
| 2024-05-17 | 200 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-17 | 205 | 0.025 | 0 | 0.05 | 0% | -0.004 | -0.017 | 0.007 | 241 | 24 |
| 2024-05-17 | 210 | 0.06 | 0.02 | 0.1 | 0% | -0.007 | -0.025 | 0.01 | 18 | 6 |
| 2024-05-17 | 215 | 0.195 | 0.01 | 0.38 | 0% | -0.014 | -0.052 | 0.019 | 33 | 0 |
| 2024-05-17 | 220 | 0.205 | 0.03 | 0.38 | 0% | -0.015 | -0.053 | 0.021 | 32 | 0 |
| 2024-05-17 | 225 | 0.2 | 0 | 0.4 | -22.2% | -0.012 | -0.038 | 0.017 | 37 | 1 |
| 2024-05-17 | 230 | 0.27 | 0.1 | 0.44 | 0% | -0.022 | -0.063 | 0.028 | 11 | 0 |
| 2024-05-17 | 235 | 0.33 | 0.17 | 0.49 | -15.4% | -0.021 | -0.053 | 0.027 | 41 | 27 |
| 2024-05-17 | 240 | 0.3 | 0.21 | 0.39 | -18.9% | -0.028 | -0.066 | 0.035 | 201 | 51 |
| 2024-05-17 | 245 | 0.445 | 0.35 | 0.54 | -17.5% | -0.042 | -0.09 | 0.049 | 204 | 20 |
| 2024-05-17 | 250 | 0.66 | 0.51 | 0.81 | -27.1% | -0.061 | -0.117 | 0.065 | 780 | 146 |
| 2024-05-17 | 252.5 | 0.855 | 0.71 | 1 | -13.2% | -0.077 | -0.14 | 0.077 | 7 | 19 |
| 2024-05-17 | 255 | 1.185 | 1.02 | 1.35 | +2.2% | -0.094 | -0.164 | 0.091 | 929 | 709 |
| 2024-05-17 | 257.5 | 1.45 | 1.25 | 1.65 | -11.8% | -0.104 | -0.168 | 0.097 | 11 | 3 |
| 2024-05-17 | 260 | 1.68 | 1.5 | 1.86 | -19.5% | -0.126 | -0.192 | 0.112 | 227 | 24 |
| 2024-05-17 | 262.5 | 2.065 | 1.88 | 2.25 | -14% | -0.151 | -0.219 | 0.126 | 180 | 23 |
| 2024-05-17 | 265 | 2.63 | 2.39 | 2.87 | -4.1% | -0.181 | -0.248 | 0.142 | 171 | 17 |
| 2024-05-17 | 267.5 | 3.325 | 3.05 | 3.6 | -6% | -0.216 | -0.283 | 0.158 | 51 | 6 |
| 2024-05-17 | 270 | 3.6 | 3.35 | 3.85 | -11.8% | -0.236 | -0.281 | 0.166 | 609 | 39 |
| 2024-05-17 | 272.5 | 4.45 | 3.75 | 5.15 | 0% | -0.276 | -0.312 | 0.18 | 15 | 0 |
| 2024-05-17 | 275 | 4.95 | 4.55 | 5.35 | -0.6% | -0.31 | -0.324 | 0.19 | 391 | 33 |
| 2024-05-17 | 277.5 | 5.95 | 5.65 | 6.25 | -2.8% | -0.349 | -0.344 | 0.199 | 24 | 25 |
| 2024-05-17 | 280 | 7.175 | 7.05 | 7.3 | +3.8% | -0.387 | -0.353 | 0.206 | 305 | 26 |
| 2024-05-17 | 282.5 | 8.075 | 7.75 | 8.4 | -1.4% | -0.427 | -0.361 | 0.211 | 84 | 21 |
| 2024-05-17 | 285 | 9.9 | 8.55 | 11.25 | -4.9% | -0.467 | -0.364 | 0.214 | 108 | 26 |
| 2024-05-17 | 287.5 | 10.925 | 10.65 | 11.2 | +6.5% | -0.507 | -0.364 | 0.215 | 32 | 91 |
| 2024-05-17 | 290 | 12.125 | 11.95 | 12.3 | +3% | -0.547 | -0.361 | 0.213 | 29 | 40 |
| 2024-05-17 | 292.5 | 13.55 | 13.3 | 13.8 | 0% | -0.587 | -0.351 | 0.21 | 54 | 0 |
| 2024-05-17 | 295 | 15.025 | 14 | 16.05 | 0% | -0.626 | -0.335 | 0.204 | 8 | 0 |
| 2024-05-17 | 297.5 | 16.5 | 15.15 | 17.85 | 0% | -0.668 | -0.311 | 0.195 | 0 | 0 |
| 2024-05-17 | 300 | 18.8 | 17.85 | 19.75 | +0.7% | -0.705 | -0.292 | 0.185 | 16 | 1 |
| 2024-05-17 | 305 | 21.675 | 20.55 | 22.8 | 0% | -0.787 | -0.227 | 0.156 | 28 | 0 |
| 2024-05-17 | 310 | 26.45 | 24 | 28.9 | 0% | -0.816 | -0.229 | 0.143 | 2 | 0 |
| 2024-05-17 | 315 | 31.175 | 29.35 | 33 | 0% | -0.842 | -0.222 | 0.129 | 2 | 0 |
| 2024-05-17 | 320 | 35.075 | 32.75 | 37.4 | 0% | -0.912 | -0.124 | 0.085 | 0 | 0 |
| 2024-05-17 | 325 | 39.7 | 37.5 | 41.9 | 0% | -0.946 | -0.078 | 0.058 | 1 | 0 |
| 2024-05-17 | 330 | 44.65 | 42.3 | 47 | 0% | -0.954 | -0.073 | 0.051 | 0 | 0 |
| 2024-05-17 | 335 | 49.65 | 47.3 | 52 | 0% | -0.957 | -0.076 | 0.048 | 0 | 0 |
| 2024-05-17 | 340 | 54.65 | 52.3 | 57 | 0% | -0.959 | -0.078 | 0.046 | 0 | 0 |
| 2024-05-17 | 345 | 59.525 | 57.05 | 62 | 0% | -0.973 | -0.053 | 0.032 | 0 | 0 |
| 2024-05-17 | 350 | 64.525 | 62.05 | 67 | 0% | -0.975 | -0.054 | 0.031 | 0 | 0 |
| 2024-05-17 | 355 | 69.55 | 67.1 | 72 | 0% | -0.973 | -0.061 | 0.032 | 0 | 0 |
| 2024-05-17 | 360 | 74.525 | 72.05 | 77 | 0% | -0.977 | -0.056 | 0.029 | 0 | 0 |
| 2024-05-17 | 365 | 79.55 | 77.1 | 82 | 0% | -0.975 | -0.064 | 0.03 | 0 | 0 |
| 2024-05-17 | 370 | 84.525 | 82.05 | 87 | 0% | -0.978 | -0.059 | 0.027 | 0 | 0 |
| 2024-05-17 | 375 | 89.525 | 87.05 | 92 | 0% | -0.979 | -0.06 | 0.026 | 0 | 0 |
| 2024-05-17 | 380 | 94.525 | 92.05 | 97 | 0% | -0.979 | -0.061 | 0.026 | 0 | 0 |
| 2024-05-17 | 390 | 104.525 | 102.05 | 107 | 0% | -0.98 | -0.063 | 0.025 | 0 | 0 |
