| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.13 | 132 | 19 | 3,246 | 2,307 | 114 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 75 | 42.375 | 40.2 | 44.55 | 0% | 0.914 | -0.281 | 0.035 | 0 | 0 |
| 2024-05-17 | 80 | 37.5 | 35.45 | 39.55 | 0% | 0.994 | -0.024 | 0.004 | 0 | 0 |
| 2024-05-17 | 85 | 32.6 | 30.7 | 34.5 | 0% | 0.982 | -0.044 | 0.01 | 0 | 0 |
| 2024-05-17 | 90 | 27.675 | 25.8 | 29.55 | 0% | 0.972 | -0.055 | 0.014 | 0 | 0 |
| 2024-05-17 | 95 | 22.55 | 20.55 | 24.55 | 0% | 0.986 | -0.03 | 0.008 | 0 | 0 |
| 2024-05-17 | 100 | 17.65 | 15.7 | 19.6 | 0% | 0.966 | -0.045 | 0.017 | 0 | 0 |
| 2024-05-17 | 105 | 12.825 | 10.9 | 14.75 | 0% | 0.927 | -0.064 | 0.031 | 0 | 0 |
| 2024-05-17 | 106 | 11.875 | 9.95 | 13.8 | 0% | 0.915 | -0.068 | 0.034 | 0 | 0 |
| 2024-05-17 | 107 | 10.925 | 9 | 12.85 | 0% | 0.903 | -0.072 | 0.038 | 0 | 0 |
| 2024-05-17 | 108 | 9.975 | 8 | 11.95 | 0% | 0.89 | -0.074 | 0.042 | 0 | 0 |
| 2024-05-17 | 109 | 9.2 | 7.35 | 11.05 | 0% | 0.853 | -0.091 | 0.051 | 0 | 0 |
| 2024-05-17 | 110 | 8.25 | 6.3 | 10.2 | 0% | 0.837 | -0.091 | 0.055 | 0 | 0 |
| 2024-05-17 | 111 | 7.475 | 5.6 | 9.35 | 0% | 0.801 | -0.102 | 0.062 | 0 | 4 |
| 2024-05-17 | 112 | 6.625 | 4.65 | 8.6 | 0% | 0.771 | -0.106 | 0.067 | 0 | 0 |
| 2024-05-17 | 113 | 5.875 | 3.95 | 7.8 | 0% | 0.731 | -0.112 | 0.073 | 0 | 0 |
| 2024-05-17 | 114 | 5.675 | 4.3 | 7.05 | 0% | 0.665 | -0.141 | 0.081 | 0 | 0 |
| 2024-05-17 | 115 | 4.975 | 3.55 | 6.4 | 0% | 0.626 | -0.142 | 0.084 | 0 | 0 |
| 2024-05-17 | 116 | 2.94 | 1.83 | 4.05 | 0% | 0.624 | -0.087 | 0.084 | 0 | 0 |
| 2024-05-17 | 117 | 3.115 | 2.78 | 3.45 | 0% | 0.542 | -0.118 | 0.088 | 240 | 0 |
| 2024-05-17 | 118 | 1.995 | 1 | 2.99 | 0% | 0.476 | -0.093 | 0.088 | 76 | 7 |
| 2024-05-17 | 119 | 2.365 | 2.11 | 2.62 | 0% | 0.431 | -0.115 | 0.087 | 199 | 12 |
| 2024-05-17 | 120 | 1.825 | 1.45 | 2.2 | -65.4% | 0.377 | -0.11 | 0.084 | 264 | 29 |
| 2024-05-17 | 121 | 2.05 | 0.6 | 3.5 | 0% | 0.373 | -0.143 | 0.084 | 328 | 2 |
| 2024-05-17 | 122 | 1.845 | 0.44 | 3.25 | -23.7% | 0.357 | -0.158 | 0.083 | 527 | 2 |
| 2024-05-17 | 123 | 1.665 | 0.28 | 3.05 | 0% | 0.296 | -0.128 | 0.076 | 58 | 0 |
| 2024-05-17 | 124 | 1.52 | 0.19 | 2.85 | 0% | 0.27 | -0.126 | 0.073 | 205 | 0 |
| 2024-05-17 | 125 | 0.755 | 0.55 | 0.96 | -76% | 0.163 | -0.07 | 0.055 | 184 | 33 |
| 2024-05-17 | 126 | 1.315 | 0.03 | 2.6 | 0% | 0.228 | -0.124 | 0.067 | 147 | 0 |
| 2024-05-17 | 127 | 1.26 | 0 | 2.52 | 0% | 0 | 0 | 0 | 444 | 0 |
| 2024-05-17 | 128 | 1.225 | 0 | 2.45 | 0% | 0.216 | -0.138 | 0.065 | 391 | 10 |
| 2024-05-17 | 129 | 1.2 | 0 | 2.4 | +41.8% | 0.199 | -0.134 | 0.062 | 11 | 10 |
| 2024-05-17 | 130 | 0.275 | 0 | 0.55 | -33.3% | 0.113 | -0.071 | 0.042 | 80 | 3 |
| 2024-05-17 | 131 | 1.165 | 0 | 2.33 | 0% | 0.108 | -0.073 | 0.041 | 7 | 20 |
| 2024-05-17 | 132 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-17 | 133 | 1.14 | 0 | 2.28 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-17 | 134 | 1.135 | 0 | 2.27 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-17 | 135 | 1.13 | 0.01 | 2.25 | 0% | 0.153 | -0.139 | 0.052 | 44 | 0 |
| 2024-05-17 | 136 | 1.12 | 0 | 2.24 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 137 | 1.115 | 0 | 2.23 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 138 | 1.11 | 0 | 2.22 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-17 | 139 | 1.035 | 0 | 2.07 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-17 | 140 | 1.105 | 0 | 2.21 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-17 | 141 | 1.105 | 0 | 2.21 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 142 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 143 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 144 | 1.095 | 0 | 2.19 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 145 | 1.095 | 0 | 2.19 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 150 | 1.085 | 0 | 2.17 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-17 | 152.5 | 1.085 | 0 | 2.17 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 155 | 1.08 | 0 | 2.16 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 160 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 165 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 170 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-17 | 175 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 180 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 185 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 190 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
