| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 30.57 | 61 | 26 | 14,263 | 16,399 | 82 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 95 | 1.215 | 0.17 | 2.26 | 0% | -0.022 | -0.013 | 0.1 | 300 | 0 |
| 2024-05-17 | 100 | 0.265 | 0.05 | 0.48 | 0% | -0.01 | -0.005 | 0.049 | 285 | 15 |
| 2024-05-17 | 105 | 0.505 | 0.4 | 0.61 | 0% | -0.011 | -0.005 | 0.056 | 55 | 3 |
| 2024-05-17 | 110 | 0.44 | 0.22 | 0.66 | 0% | -0.013 | -0.006 | 0.062 | 217 | 0 |
| 2024-05-17 | 115 | 0.915 | 0.23 | 1.6 | 0% | -0.023 | -0.01 | 0.102 | 388 | 0 |
| 2024-05-17 | 120 | 0.58 | 0.26 | 0.9 | 0% | -0.016 | -0.006 | 0.075 | 559 | 5 |
| 2024-05-17 | 125 | 1.165 | 0.28 | 2.05 | 0% | -0.03 | -0.011 | 0.128 | 140 | 0 |
| 2024-05-17 | 130 | 0.655 | 0.31 | 1 | 0% | -0.021 | -0.007 | 0.096 | 461 | 0 |
| 2024-05-17 | 135 | 1.16 | 0.34 | 1.98 | 0% | -0.033 | -0.011 | 0.14 | 417 | 0 |
| 2024-05-17 | 140 | 0.935 | 0.38 | 1.49 | 0% | -0.031 | -0.009 | 0.13 | 286 | 0 |
| 2024-05-17 | 145 | 1.01 | 0.43 | 1.59 | 0% | -0.034 | -0.01 | 0.143 | 212 | 0 |
| 2024-05-17 | 150 | 1.235 | 0.5 | 1.97 | 0% | -0.041 | -0.011 | 0.167 | 358 | 0 |
| 2024-05-17 | 155 | 1.18 | 0.84 | 1.52 | 0% | -0.043 | -0.01 | 0.171 | 157 | 0 |
| 2024-05-17 | 160 | 1.835 | 1.33 | 2.34 | 0% | -0.06 | -0.014 | 0.225 | 484 | 0 |
| 2024-05-17 | 165 | 1.595 | 1.39 | 1.8 | 0% | -0.059 | -0.012 | 0.22 | 682 | 0 |
| 2024-05-17 | 170 | 2.05 | 1.72 | 2.38 | 0% | -0.073 | -0.014 | 0.261 | 393 | 0 |
| 2024-05-17 | 175 | 2.365 | 2.1 | 2.63 | 0% | -0.085 | -0.016 | 0.292 | 753 | 0 |
| 2024-05-17 | 180 | 2.82 | 2.49 | 3.15 | 0% | -0.1 | -0.017 | 0.331 | 614 | 0 |
| 2024-05-17 | 185 | 3.725 | 3.25 | 4.2 | 0% | -0.124 | -0.02 | 0.386 | 780 | 0 |
| 2024-05-17 | 190 | 4.075 | 3.95 | 4.2 | 0% | -0.14 | -0.02 | 0.418 | 531 | 0 |
| 2024-05-17 | 195 | 4.875 | 4.75 | 5 | 0% | -0.164 | -0.022 | 0.465 | 941 | 0 |
| 2024-05-17 | 200 | 5.6 | 4.75 | 6.45 | +2.6% | -0.193 | -0.024 | 0.514 | 1,101 | 1 |
| 2024-05-17 | 210 | 8.4 | 8.05 | 8.75 | +1.2% | -0.256 | -0.026 | 0.602 | 1,520 | 1 |
| 2024-05-17 | 220 | 11.175 | 10.85 | 11.5 | +2.2% | -0.333 | -0.028 | 0.678 | 1,790 | 1 |
| 2024-05-17 | 230 | 15.575 | 15 | 16.15 | 0% | -0.419 | -0.028 | 0.725 | 1,358 | 0 |
| 2024-05-17 | 240 | 19.775 | 19.2 | 20.35 | 0% | -0.516 | -0.025 | 0.734 | 1,053 | 0 |
| 2024-05-17 | 250 | 26 | 25.3 | 26.7 | 0% | -0.613 | -0.022 | 0.695 | 422 | 0 |
| 2024-05-17 | 260 | 33.15 | 32.1 | 34.2 | 0% | -0.71 | -0.019 | 0.604 | 107 | 0 |
| 2024-05-17 | 270 | 40.65 | 39.75 | 41.55 | 0% | -0.809 | -0.012 | 0.466 | 14 | 0 |
| 2024-05-17 | 280 | 49.325 | 47.7 | 50.95 | 0% | -0.893 | -0.007 | 0.297 | 21 | 0 |
| 2024-05-17 | 290 | 59.025 | 57.1 | 60.95 | 0% | -0.945 | -0.004 | 0.166 | 0 | 0 |
| 2024-05-17 | 300 | 68.925 | 67.05 | 70.8 | 0% | -0.955 | -0.003 | 0.141 | 0 | 0 |
| 2024-05-17 | 310 | 78.9 | 76.85 | 80.95 | 0% | -0.958 | -0.004 | 0.134 | 0 | 0 |
| 2024-05-17 | 320 | 89.05 | 87.25 | 90.85 | 0% | -0.952 | -0.005 | 0.15 | 0 | 0 |
| 2024-05-17 | 330 | 98.9 | 97 | 100.8 | 0% | -0.961 | -0.004 | 0.127 | 0 | 0 |
| 2024-05-17 | 340 | 108.95 | 107.1 | 110.8 | 0% | -0.96 | -0.005 | 0.128 | 0 | 0 |
| 2024-05-17 | 350 | 118.85 | 116.9 | 120.8 | 0% | -0.867 | -0.021 | 0.369 | 0 | 0 |
| 2024-05-17 | 360 | 128.9 | 127 | 130.8 | 0% | -0.963 | -0.005 | 0.12 | 0 | 0 |
| 2024-05-17 | 370 | 138.75 | 136.95 | 140.55 | 0% | -0.889 | -0.02 | 0.318 | 0 | 0 |
| 2024-05-17 | 380 | 148.825 | 146.9 | 150.75 | 0% | -0.887 | -0.021 | 0.321 | 0 | 0 |
| 2024-05-17 | 390 | 158.925 | 156.95 | 160.9 | 0% | -0.964 | -0.006 | 0.117 | 0 | 0 |
