| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 46.23 | 901 | 1,162 | 2,242 | 6,818 | 100 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 130 | 0.835 | 0 | 1.67 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-17 | 135 | 1.01 | 0 | 2.02 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-17 | 140 | 0.88 | 0 | 1.76 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 145 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-17 | 150 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-17 | 155 | 0.01 | 0 | 0.02 | 0% | -0.002 | -0.017 | 0.002 | 115 | 1 |
| 2024-05-17 | 160 | 0.01 | 0 | 0.02 | 0% | -0.002 | -0.017 | 0.002 | 422 | 1 |
| 2024-05-17 | 165 | 0.015 | 0.01 | 0.02 | 0% | -0.002 | -0.017 | 0.002 | 99 | 102 |
| 2024-05-17 | 170 | 0.055 | 0.01 | 0.1 | 0% | -0.006 | -0.039 | 0.005 | 50 | 0 |
| 2024-05-17 | 175 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 221 | 0 |
| 2024-05-17 | 180 | 0.155 | 0 | 0.31 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 185 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 190 | 0.665 | 0.02 | 1.31 | 0% | -0.052 | -0.256 | 0.032 | 4 | 0 |
| 2024-05-17 | 195 | 0.075 | 0.03 | 0.12 | 0% | -0.012 | -0.046 | 0.009 | 20 | 0 |
| 2024-05-17 | 200 | 0.1 | 0.05 | 0.15 | -8.3% | -0.018 | -0.06 | 0.013 | 23 | 60 |
| 2024-05-17 | 205 | 0.155 | 0.15 | 0.16 | -16.7% | -0.026 | -0.074 | 0.018 | 60 | 47 |
| 2024-05-17 | 207.5 | 0.3 | 0.19 | 0.41 | -4.8% | -0.035 | -0.09 | 0.023 | 24 | 30 |
| 2024-05-17 | 210 | 0.29 | 0.22 | 0.36 | -3.3% | -0.05 | -0.116 | 0.03 | 187 | 111 |
| 2024-05-17 | 212.5 | 0.385 | 0.35 | 0.42 | -9.1% | -0.067 | -0.142 | 0.038 | 5 | 51 |
| 2024-05-17 | 215 | 0.56 | 0.52 | 0.6 | -1.7% | -0.092 | -0.177 | 0.049 | 1,824 | 63 |
| 2024-05-17 | 217.5 | 0.82 | 0.78 | 0.86 | +9.9% | -0.127 | -0.217 | 0.062 | 28 | 21 |
| 2024-05-17 | 220 | 1.195 | 1.15 | 1.24 | +15.4% | -0.173 | -0.265 | 0.076 | 2,290 | 159 |
| 2024-05-17 | 222.5 | 1.715 | 1.63 | 1.8 | +20.9% | -0.23 | -0.311 | 0.09 | 43 | 41 |
| 2024-05-17 | 225 | 2.39 | 2.28 | 2.5 | +10.2% | -0.296 | -0.349 | 0.102 | 255 | 91 |
| 2024-05-17 | 227.5 | 3.25 | 3.15 | 3.35 | +10% | -0.372 | -0.386 | 0.112 | 127 | 65 |
| 2024-05-17 | 230 | 4.325 | 4.25 | 4.4 | +8.8% | -0.45 | -0.4 | 0.117 | 601 | 213 |
| 2024-05-17 | 232.5 | 5.575 | 5.5 | 5.65 | +12.1% | -0.531 | -0.394 | 0.118 | 140 | 55 |
| 2024-05-17 | 235 | 6.975 | 6.85 | 7.1 | +13.3% | -0.612 | -0.373 | 0.113 | 98 | 38 |
| 2024-05-17 | 237.5 | 8.35 | 7.5 | 9.2 | +10.3% | -0.69 | -0.338 | 0.104 | 67 | 1 |
| 2024-05-17 | 240 | 10.3 | 9.8 | 10.8 | +9.3% | -0.749 | -0.315 | 0.094 | 61 | 12 |
| 2024-05-17 | 242.5 | 12.65 | 12.1 | 13.2 | 0% | -0.802 | -0.278 | 0.082 | 10 | 0 |
| 2024-05-17 | 245 | 14.775 | 13.7 | 15.85 | 0% | -0.849 | -0.234 | 0.069 | 17 | 0 |
| 2024-05-17 | 247.5 | 16.925 | 15.85 | 18 | 0% | -0.894 | -0.176 | 0.054 | 2 | 0 |
| 2024-05-17 | 250 | 19.725 | 18.3 | 21.15 | 0% | -0.875 | -0.248 | 0.061 | 0 | 0 |
| 2024-05-17 | 252.5 | 21.875 | 20.2 | 23.55 | 0% | -0.914 | -0.178 | 0.046 | 0 | 0 |
| 2024-05-17 | 255 | 24.375 | 22.8 | 25.95 | 0% | -0.919 | -0.184 | 0.044 | 5 | 0 |
| 2024-05-17 | 257.5 | 26.75 | 25.1 | 28.4 | 0% | -0.936 | -0.154 | 0.037 | 0 | 0 |
| 2024-05-17 | 260 | 28.875 | 27.1 | 30.65 | 0% | -0.849 | -0.471 | 0.069 | 0 | 0 |
| 2024-05-17 | 265 | 33.925 | 32.1 | 35.75 | 0% | -0.986 | -0.037 | 0.011 | 0 | 0 |
| 2024-05-17 | 270 | 38.8 | 36.9 | 40.7 | 0% | -0.868 | -0.526 | 0.063 | 0 | 0 |
| 2024-05-17 | 275 | 43.875 | 41.95 | 45.8 | 0% | -0.871 | -0.566 | 0.062 | 0 | 0 |
| 2024-05-17 | 280 | 48.85 | 46.9 | 50.8 | 0% | -0.878 | -0.584 | 0.06 | 0 | 0 |
| 2024-05-17 | 285 | 53.875 | 51.95 | 55.8 | 0% | -0.883 | -0.601 | 0.058 | 0 | 0 |
| 2024-05-17 | 290 | 58.875 | 56.9 | 60.85 | 0% | -0.887 | -0.628 | 0.057 | 0 | 0 |
| 2024-05-17 | 295 | 63.925 | 62 | 65.85 | 0% | -0.99 | -0.043 | 0.007 | 0 | 0 |
| 2024-05-17 | 300 | 68.85 | 66.95 | 70.75 | 0% | -0.898 | -0.634 | 0.053 | 0 | 0 |
| 2024-05-17 | 305 | 73.925 | 72 | 75.85 | 0% | -0.991 | -0.045 | 0.007 | 0 | 0 |
| 2024-05-17 | 310 | 78.925 | 77.05 | 80.8 | 0% | -0.992 | -0.042 | 0.006 | 0 | 0 |
| 2024-05-17 | 315 | 83.725 | 81.75 | 85.7 | 0% | -0.909 | -0.657 | 0.049 | 0 | 0 |
| 2024-05-17 | 320 | 88.85 | 86.9 | 90.8 | 0% | -0.908 | -0.693 | 0.049 | 0 | 0 |
