| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.83 | 676 | 1,506 | 8,510 | 6,424 | 86 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 65 | 164.05 | 161.6 | 166.5 | 0% | 0.976 | -0.165 | 0.04 | 0 | 0 |
| 2024-05-17 | 70 | 159 | 156.5 | 161.5 | 0% | 0.974 | -0.164 | 0.042 | 0 | 0 |
| 2024-05-17 | 75 | 154.25 | 152 | 156.5 | 0% | 0.999 | -0.017 | 0.003 | 0 | 0 |
| 2024-05-17 | 80 | 149.3 | 147 | 151.6 | 0% | 0.998 | -0.021 | 0.005 | 5 | 0 |
| 2024-05-17 | 85 | 144.45 | 142 | 146.9 | 0% | 0.995 | -0.034 | 0.011 | 0 | 0 |
| 2024-05-17 | 90 | 139.45 | 137 | 141.9 | 0% | 0.995 | -0.032 | 0.01 | 0 | 0 |
| 2024-05-17 | 95 | 134.5 | 132 | 137 | 0% | 0.994 | -0.035 | 0.012 | 0 | 0 |
| 2024-05-17 | 100 | 129.4 | 127 | 131.8 | 0% | 0.998 | -0.023 | 0.005 | 16 | 0 |
| 2024-05-17 | 105 | 124.5 | 122 | 127 | 0% | 0.995 | -0.032 | 0.01 | 2 | 0 |
| 2024-05-17 | 110 | 119.4 | 117 | 121.8 | 0% | 1 | -0.018 | 0.001 | 0 | 0 |
| 2024-05-17 | 115 | 114.55 | 112.1 | 117 | 0% | 0.994 | -0.033 | 0.011 | 2 | 0 |
| 2024-05-17 | 120 | 109.4 | 107 | 111.8 | 0% | 0.953 | -0.163 | 0.068 | 1 | 0 |
| 2024-05-17 | 125 | 104.5 | 102 | 107 | 0% | 0.998 | -0.023 | 0.004 | 10 | 0 |
| 2024-05-17 | 130 | 99.5 | 97 | 102 | 0% | 1 | -0.021 | 0.001 | 9 | 0 |
| 2024-05-17 | 135 | 94.55 | 92.1 | 97 | 0% | 0.998 | -0.025 | 0.005 | 16 | 0 |
| 2024-05-17 | 140 | 89.55 | 87.1 | 92 | 0% | 1 | -0.022 | 0.001 | 9 | 0 |
| 2024-05-17 | 145 | 84.55 | 82.1 | 87 | 0% | 0.937 | -0.16 | 0.086 | 13 | 0 |
| 2024-05-17 | 150 | 79.8 | 77.5 | 82.1 | 0% | 0.988 | -0.043 | 0.022 | 159 | 0 |
| 2024-05-17 | 155 | 74.8 | 72.5 | 77.1 | 0% | 0.988 | -0.042 | 0.021 | 14 | 13 |
| 2024-05-17 | 160 | 69.85 | 67.5 | 72.2 | 0% | 0.986 | -0.044 | 0.025 | 18 | 0 |
| 2024-05-17 | 165 | 64.85 | 62.5 | 67.2 | 0% | 0.987 | -0.042 | 0.024 | 1 | 0 |
| 2024-05-17 | 170 | 60.25 | 58 | 62.5 | 0% | 0.967 | -0.067 | 0.052 | 17 | 0 |
| 2024-05-17 | 175 | 55.05 | 52.6 | 57.5 | 0% | 0.975 | -0.054 | 0.041 | 58 | 0 |
| 2024-05-17 | 180 | 50.35 | 48 | 52.7 | 0% | 0.983 | -0.043 | 0.029 | 58 | 3 |
| 2024-05-17 | 185 | 45.7 | 43.4 | 48 | +4.5% | 0.912 | -0.117 | 0.112 | 127 | 3 |
| 2024-05-17 | 190 | 40.9 | 38.8 | 43 | 0% | 0.927 | -0.091 | 0.097 | 269 | 0 |
| 2024-05-17 | 195 | 36.4 | 34.3 | 38.5 | 0% | 0.9 | -0.106 | 0.123 | 192 | 0 |
| 2024-05-17 | 200 | 31.5 | 30.5 | 32.5 | +5.2% | 0.886 | -0.106 | 0.135 | 220 | 10 |
| 2024-05-17 | 210 | 23.15 | 22.4 | 23.9 | -2.7% | 0.799 | -0.135 | 0.196 | 3,070 | 21 |
| 2024-05-17 | 220 | 15.8 | 15.5 | 16.1 | -3.1% | 0.674 | -0.157 | 0.252 | 815 | 47 |
| 2024-05-17 | 230 | 10 | 9.7 | 10.3 | -10.9% | 0.522 | -0.16 | 0.278 | 674 | 75 |
| 2024-05-17 | 240 | 6 | 5.8 | 6.2 | -8.4% | 0.369 | -0.151 | 0.264 | 584 | 93 |
| 2024-05-17 | 250 | 3.45 | 3.3 | 3.6 | -13.5% | 0.243 | -0.125 | 0.218 | 1,230 | 323 |
| 2024-05-17 | 260 | 1.925 | 1.85 | 2 | -9% | 0.151 | -0.094 | 0.164 | 464 | 38 |
| 2024-05-17 | 270 | 1.125 | 1 | 1.25 | -23.3% | 0.096 | -0.07 | 0.119 | 261 | 38 |
| 2024-05-17 | 280 | 0.7 | 0.6 | 0.8 | -6.7% | 0.061 | -0.051 | 0.084 | 56 | 7 |
| 2024-05-17 | 290 | 0.575 | 0.35 | 0.8 | 0% | 0.046 | -0.045 | 0.068 | 42 | 2 |
| 2024-05-17 | 300 | 0.55 | 0.2 | 0.9 | 0% | 0.042 | -0.046 | 0.063 | 34 | 0 |
| 2024-05-17 | 310 | 1.275 | 0.2 | 2.35 | 0% | 0.071 | -0.089 | 0.095 | 12 | 0 |
| 2024-05-17 | 320 | 0.775 | 0.15 | 1.4 | +306.1% | 0.069 | -0.095 | 0.093 | 15 | 1 |
| 2024-05-17 | 330 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-17 | 340 | 0.275 | 0.1 | 0.45 | +447.8% | 0.019 | -0.029 | 0.033 | 2 | 1 |
| 2024-05-17 | 350 | 0.125 | 0.05 | 0.2 | -40% | 0.01 | -0.015 | 0.018 | 30 | 1 |
