| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 48.05 | 63 | 298 | 9,167 | 5,761 | 110 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 80 | 2.195 | 1.34 | 3.05 | 0% | -0.015 | -0.008 | 0.165 | 114 | 0 |
| 2024-05-17 | 85 | 2.065 | 0.83 | 3.3 | 0% | -0.015 | -0.008 | 0.166 | 39 | 0 |
| 2024-05-17 | 90 | 1.625 | 0.95 | 2.3 | 0% | -0.013 | -0.007 | 0.151 | 18 | 0 |
| 2024-05-17 | 95 | 2.47 | 1.09 | 3.85 | 0% | -0.018 | -0.009 | 0.198 | 25 | 0 |
| 2024-05-17 | 100 | 2.72 | 1.24 | 4.2 | 0% | -0.02 | -0.01 | 0.216 | 108 | 0 |
| 2024-05-17 | 105 | 2.98 | 1.41 | 4.55 | 0% | -0.022 | -0.01 | 0.235 | 29 | 0 |
| 2024-05-17 | 110 | 3.235 | 1.57 | 4.9 | 0% | -0.024 | -0.011 | 0.254 | 63 | 0 |
| 2024-05-17 | 115 | 3.525 | 1.75 | 5.3 | 0% | -0.027 | -0.012 | 0.274 | 18 | 0 |
| 2024-05-17 | 120 | 3 | 1.5 | 4.5 | 0% | -0.025 | -0.01 | 0.26 | 44 | 0 |
| 2024-05-17 | 125 | 3.75 | 2 | 5.5 | 0% | -0.03 | -0.012 | 0.301 | 14 | 0 |
| 2024-05-17 | 130 | 4.26 | 2.52 | 6 | 0% | -0.033 | -0.013 | 0.331 | 25 | 0 |
| 2024-05-17 | 135 | 4.75 | 3 | 6.5 | 0% | -0.037 | -0.014 | 0.359 | 17 | 0 |
| 2024-05-17 | 140 | 5.175 | 4 | 6.35 | 0% | -0.04 | -0.015 | 0.385 | 74 | 0 |
| 2024-05-17 | 145 | 6.525 | 4.5 | 8.55 | 0% | -0.047 | -0.017 | 0.44 | 342 | 0 |
| 2024-05-17 | 150 | 7 | 6.25 | 7.75 | 0% | -0.051 | -0.018 | 0.466 | 87 | 0 |
| 2024-05-17 | 155 | 8.275 | 7.5 | 9.05 | 0% | -0.058 | -0.02 | 0.513 | 63 | 0 |
| 2024-05-17 | 160 | 9.6 | 8.3 | 10.9 | 0% | -0.064 | -0.022 | 0.559 | 210 | 0 |
| 2024-05-17 | 165 | 9.25 | 8.05 | 10.45 | 0% | -0.065 | -0.021 | 0.566 | 37 | 0 |
| 2024-05-17 | 170 | 10.05 | 8.9 | 11.2 | 0% | -0.07 | -0.022 | 0.6 | 74 | 0 |
| 2024-05-17 | 175 | 12.025 | 10.6 | 13.45 | 0% | -0.079 | -0.025 | 0.656 | 65 | 0 |
| 2024-05-17 | 180 | 12.025 | 10.6 | 13.45 | 0% | -0.082 | -0.025 | 0.673 | 45 | 0 |
| 2024-05-17 | 185 | 13.8 | 12.2 | 15.4 | 0% | -0.09 | -0.027 | 0.721 | 15 | 0 |
| 2024-05-17 | 190 | 13.675 | 12.25 | 15.1 | 0% | -0.093 | -0.026 | 0.738 | 89 | 0 |
| 2024-05-17 | 195 | 15.4 | 14.2 | 16.6 | 0% | -0.1 | -0.028 | 0.783 | 11 | 0 |
| 2024-05-17 | 200 | 17.15 | 15.8 | 18.5 | 0% | -0.108 | -0.03 | 0.827 | 905 | 0 |
| 2024-05-17 | 210 | 18.65 | 17.45 | 19.85 | 0% | -0.119 | -0.031 | 0.886 | 74 | 0 |
| 2024-05-17 | 220 | 20.825 | 19.1 | 22.55 | 0% | -0.132 | -0.033 | 0.952 | 429 | 0 |
| 2024-05-17 | 230 | 24.225 | 22.6 | 25.85 | 0% | -0.146 | -0.034 | 1.02 | 276 | 1 |
| 2024-05-17 | 240 | 26.875 | 25.15 | 28.6 | 0% | -0.163 | -0.036 | 1.092 | 218 | 0 |
| 2024-05-17 | 250 | 29.725 | 28.1 | 31.35 | 0% | -0.178 | -0.038 | 1.157 | 196 | 0 |
| 2024-05-17 | 260 | 32.8 | 31.55 | 34.05 | 0% | -0.195 | -0.039 | 1.222 | 95 | 3 |
| 2024-05-17 | 270 | 36.225 | 34.95 | 37.5 | 0% | -0.211 | -0.04 | 1.28 | 345 | 0 |
| 2024-05-17 | 280 | 40.3 | 38.6 | 42 | 0% | -0.229 | -0.041 | 1.339 | 270 | 27 |
| 2024-05-17 | 290 | 43.3 | 41.8 | 44.8 | -2.1% | -0.247 | -0.042 | 1.394 | 290 | 20 |
| 2024-05-17 | 300 | 47.575 | 45.2 | 49.95 | -3.2% | -0.265 | -0.042 | 1.445 | 134 | 241 |
| 2024-05-17 | 310 | 51.825 | 49.7 | 53.95 | 0% | -0.284 | -0.043 | 1.494 | 59 | 0 |
| 2024-05-17 | 320 | 56.3 | 54 | 58.6 | 0% | -0.303 | -0.044 | 1.538 | 157 | 0 |
| 2024-05-17 | 330 | 61.025 | 58.7 | 63.35 | 0% | -0.323 | -0.044 | 1.577 | 60 | 0 |
| 2024-05-17 | 340 | 65.4 | 63.5 | 67.3 | 0% | -0.344 | -0.044 | 1.612 | 35 | 0 |
| 2024-05-17 | 350 | 70.7 | 68.5 | 72.9 | -0.5% | -0.362 | -0.045 | 1.639 | 119 | 1 |
| 2024-05-17 | 360 | 76.475 | 75.15 | 77.8 | 0% | -0.383 | -0.044 | 1.667 | 92 | 0 |
| 2024-05-17 | 370 | 82.075 | 80.1 | 84.05 | 0% | -0.403 | -0.044 | 1.688 | 35 | 0 |
| 2024-05-17 | 380 | 87.25 | 85.85 | 88.65 | 0% | -0.424 | -0.043 | 1.705 | 40 | 0 |
| 2024-05-17 | 390 | 93.625 | 92.05 | 95.2 | 0% | -0.446 | -0.043 | 1.71 | 80 | 0 |
| 2024-05-17 | 400 | 100.05 | 98.2 | 101.9 | 0% | -0.467 | -0.043 | 1.708 | 6 | 5 |
| 2024-05-17 | 410 | 106.4 | 104.95 | 107.85 | 0% | -0.486 | -0.042 | 1.716 | 200 | 0 |
| 2024-05-17 | 420 | 113.175 | 111.5 | 114.85 | 0% | -0.505 | -0.041 | 1.714 | 0 | 0 |
| 2024-05-17 | 430 | 119.9 | 118.3 | 121.5 | 0% | -0.522 | -0.04 | 1.714 | 0 | 0 |
| 2024-05-17 | 440 | 126.225 | 124.85 | 127.6 | 0% | -0.542 | -0.038 | 1.705 | 0 | 0 |
| 2024-05-17 | 450 | 133.75 | 132.05 | 135.45 | 0% | -0.577 | -0.038 | 1.626 | 0 | 0 |
| 2024-05-17 | 460 | 141.225 | 139.45 | 143 | 0% | -0.593 | -0.037 | 1.617 | 17 | 0 |
| 2024-05-17 | 470 | 148.475 | 146.65 | 150.3 | 0% | -0.609 | -0.036 | 1.603 | 1 | 0 |
| 2024-05-17 | 480 | 155.775 | 153.55 | 158 | 0% | -0.626 | -0.034 | 1.587 | 2 | 0 |
| 2024-05-17 | 490 | 163.725 | 161.5 | 165.95 | 0% | -0.639 | -0.033 | 1.571 | 0 | 0 |
| 2024-05-17 | 500 | 171.775 | 169.7 | 173.85 | 0% | -0.663 | -0.031 | 1.508 | 0 | 0 |
