| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 38.25 | 8 | 71 | 2,909 | 3,682 | 82 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 95 | 1.185 | 0.88 | 1.49 | +14% | -0.022 | -0.005 | 0.154 | 1,157 | 50 |
| 2024-05-17 | 100 | 1.245 | 0.84 | 1.65 | 0% | -0.023 | -0.005 | 0.163 | 52 | 0 |
| 2024-05-17 | 105 | 1.42 | 0.99 | 1.85 | 0% | -0.027 | -0.005 | 0.183 | 9 | 0 |
| 2024-05-17 | 110 | 1.625 | 1.2 | 2.05 | 0% | -0.031 | -0.006 | 0.206 | 28 | 0 |
| 2024-05-17 | 115 | 2.43 | 1.56 | 3.3 | 0% | -0.042 | -0.008 | 0.264 | 7 | 0 |
| 2024-05-17 | 120 | 2.42 | 1.79 | 3.05 | 0% | -0.044 | -0.007 | 0.275 | 108 | 0 |
| 2024-05-17 | 125 | 3.005 | 2.21 | 3.8 | 0% | -0.052 | -0.009 | 0.317 | 123 | 0 |
| 2024-05-17 | 130 | 2.675 | 2.43 | 2.92 | +6.7% | -0.054 | -0.008 | 0.323 | 114 | 20 |
| 2024-05-17 | 135 | 2.85 | 2.4 | 3.3 | 0% | -0.056 | -0.008 | 0.336 | 30 | 0 |
| 2024-05-17 | 140 | 3.245 | 2.84 | 3.65 | 0% | -0.064 | -0.008 | 0.371 | 20 | 0 |
| 2024-05-17 | 145 | 4.3 | 3.6 | 5 | 0% | -0.079 | -0.01 | 0.436 | 4 | 0 |
| 2024-05-17 | 150 | 4.5 | 4.05 | 4.95 | 0% | -0.085 | -0.01 | 0.462 | 29 | 0 |
| 2024-05-17 | 155 | 5.175 | 4.15 | 6.2 | 0% | -0.097 | -0.011 | 0.506 | 8 | 0 |
| 2024-05-17 | 160 | 5.025 | 4.3 | 5.75 | 0% | -0.101 | -0.01 | 0.521 | 21 | 0 |
| 2024-05-17 | 165 | 5.825 | 5.3 | 6.35 | 0% | -0.114 | -0.011 | 0.571 | 34 | 0 |
| 2024-05-17 | 170 | 7.275 | 6.65 | 7.9 | 0% | -0.134 | -0.013 | 0.636 | 23 | 0 |
| 2024-05-17 | 175 | 7.7 | 7.45 | 7.95 | 0% | -0.145 | -0.013 | 0.672 | 79 | 0 |
| 2024-05-17 | 180 | 8.675 | 8.45 | 8.9 | 0% | -0.162 | -0.013 | 0.72 | 190 | 0 |
| 2024-05-17 | 185 | 9.675 | 9.4 | 9.95 | +5.2% | -0.179 | -0.014 | 0.767 | 65 | 1 |
| 2024-05-17 | 190 | 11.1 | 10.55 | 11.65 | 0% | -0.199 | -0.015 | 0.818 | 204 | 0 |
| 2024-05-17 | 195 | 12.075 | 11.8 | 12.35 | 0% | -0.217 | -0.015 | 0.86 | 62 | 0 |
| 2024-05-17 | 200 | 13.425 | 13.05 | 13.8 | 0% | -0.238 | -0.015 | 0.904 | 295 | 0 |
| 2024-05-17 | 210 | 17.075 | 16.15 | 18 | 0% | -0.285 | -0.016 | 0.988 | 63 | 0 |
| 2024-05-17 | 220 | 20.35 | 19.7 | 21 | 0% | -0.334 | -0.016 | 1.053 | 366 | 0 |
| 2024-05-17 | 230 | 24.225 | 23.75 | 24.7 | 0% | -0.388 | -0.016 | 1.102 | 83 | 0 |
| 2024-05-17 | 240 | 28.7 | 28.25 | 29.15 | 0% | -0.449 | -0.015 | 1.123 | 99 | 0 |
| 2024-05-17 | 250 | 34.15 | 33.35 | 34.95 | 0% | -0.507 | -0.014 | 1.125 | 103 | 0 |
| 2024-05-17 | 260 | 39.325 | 38.35 | 40.3 | 0% | -0.587 | -0.012 | 1.063 | 298 | 0 |
| 2024-05-17 | 270 | 46.025 | 45.35 | 46.7 | 0% | -0.64 | -0.01 | 1.025 | 1 | 0 |
| 2024-05-17 | 280 | 53.2 | 52.25 | 54.15 | 0% | -0.725 | -0.008 | 0.863 | 0 | 0 |
| 2024-05-17 | 290 | 60.175 | 58.5 | 61.85 | 0% | -0.826 | -0.005 | 0.626 | 0 | 0 |
| 2024-05-17 | 300 | 69.35 | 68.25 | 70.45 | 0% | -0.903 | -0.003 | 0.378 | 7 | 0 |
| 2024-05-17 | 310 | 79.025 | 76.55 | 81.5 | 0% | -0.919 | -0.002 | 0.331 | 0 | 0 |
| 2024-05-17 | 320 | 88.75 | 86.5 | 91 | 0% | -0.828 | -0.007 | 0.628 | 0 | 0 |
| 2024-05-17 | 330 | 98.75 | 96.5 | 101 | 0% | -0.833 | -0.008 | 0.618 | 0 | 0 |
| 2024-05-17 | 340 | 108.75 | 106.5 | 111 | 0% | -0.837 | -0.008 | 0.609 | 0 | 0 |
| 2024-05-17 | 350 | 119 | 116.5 | 121.5 | 0% | -0.927 | -0.003 | 0.306 | 0 | 0 |
| 2024-05-17 | 360 | 128.75 | 126.5 | 131 | 0% | -0.843 | -0.009 | 0.596 | 0 | 0 |
| 2024-05-17 | 370 | 138.75 | 136.5 | 141 | 0% | -0.845 | -0.009 | 0.591 | 0 | 0 |
| 2024-05-17 | 380 | 148.75 | 146.5 | 151 | 0% | -0.848 | -0.009 | 0.584 | 0 | 0 |
| 2024-05-17 | 390 | 158.725 | 156.5 | 160.95 | 0% | -0.852 | -0.009 | 0.568 | 0 | 0 |
