| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 40.9 | 910 | 1,216 | 4,107 | 2,668 | 126 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 45 | 80.55 | 78.65 | 82.45 | 0% | 0.994 | -0.022 | 0.005 | 0 | 0 |
| 2024-05-17 | 50 | 75.15 | 73.6 | 76.7 | 0% | 0.966 | -0.109 | 0.025 | 0 | 0 |
| 2024-05-17 | 55 | 70.2 | 68.6 | 71.8 | 0% | 0.961 | -0.113 | 0.028 | 0 | 0 |
| 2024-05-17 | 60 | 65.5 | 65.1 | 65.9 | 0% | 0.999 | -0.009 | 0.001 | 0 | 0 |
| 2024-05-17 | 65 | 60.55 | 60.15 | 60.95 | 0% | 0.996 | -0.015 | 0.004 | 0 | 0 |
| 2024-05-17 | 70 | 55.575 | 55.2 | 55.95 | 0% | 0.995 | -0.016 | 0.004 | 0 | 0 |
| 2024-05-17 | 75 | 50.55 | 50.15 | 50.95 | 0% | 0.974 | -0.05 | 0.021 | 0 | 0 |
| 2024-05-17 | 80 | 45.6 | 45.2 | 46 | 0% | 0.996 | -0.015 | 0.004 | 1 | 0 |
| 2024-05-17 | 85 | 40.65 | 40.25 | 41.05 | 0% | 0.992 | -0.02 | 0.007 | 0 | 0 |
| 2024-05-17 | 90 | 36.125 | 35.25 | 37 | 0% | 0.956 | -0.056 | 0.032 | 1 | 0 |
| 2024-05-17 | 95 | 30.75 | 30.3 | 31.2 | 0% | 0.982 | -0.027 | 0.015 | 0 | 0 |
| 2024-05-17 | 96 | 29.8 | 29.5 | 30.1 | 0% | 0.976 | -0.031 | 0.019 | 0 | 0 |
| 2024-05-17 | 97 | 28.8 | 28.3 | 29.3 | 0% | 0.976 | -0.03 | 0.019 | 0 | 0 |
| 2024-05-17 | 98 | 27.875 | 27.5 | 28.25 | 0% | 0.968 | -0.036 | 0.025 | 0 | 0 |
| 2024-05-17 | 99 | 26.875 | 26.4 | 27.35 | 0% | 0.967 | -0.036 | 0.025 | 0 | 0 |
| 2024-05-17 | 100 | 25.975 | 25.55 | 26.4 | 0% | 0.957 | -0.042 | 0.031 | 6 | 0 |
| 2024-05-17 | 101 | 24.9 | 24.55 | 25.25 | 0% | 0.963 | -0.037 | 0.028 | 0 | 0 |
| 2024-05-17 | 102 | 23.95 | 23.65 | 24.25 | 0% | 0.957 | -0.04 | 0.031 | 5 | 0 |
| 2024-05-17 | 103 | 22.875 | 22.45 | 23.3 | 0% | 0.964 | -0.034 | 0.027 | 0 | 0 |
| 2024-05-17 | 104 | 22.05 | 21.75 | 22.35 | 0% | 0.944 | -0.045 | 0.038 | 0 | 0 |
| 2024-05-17 | 105 | 21.05 | 20.7 | 21.4 | 0% | 0.943 | -0.045 | 0.039 | 1 | 0 |
| 2024-05-17 | 106 | 20.125 | 19.8 | 20.45 | 0% | 0.933 | -0.048 | 0.044 | 0 | 0 |
| 2024-05-17 | 107 | 19.2 | 18.85 | 19.55 | 0% | 0.924 | -0.052 | 0.049 | 31 | 0 |
| 2024-05-17 | 108 | 18.325 | 18 | 18.65 | 0% | 0.91 | -0.057 | 0.055 | 5 | 0 |
| 2024-05-17 | 109 | 17.775 | 16.9 | 18.65 | 0% | 0.875 | -0.075 | 0.07 | 1 | 0 |
| 2024-05-17 | 110 | 16.475 | 16.3 | 16.65 | 0% | 0.891 | -0.062 | 0.064 | 41 | 0 |
| 2024-05-17 | 111 | 15.5 | 15.15 | 15.85 | 0% | 0.884 | -0.062 | 0.066 | 4 | 0 |
| 2024-05-17 | 112 | 14.7 | 14.4 | 15 | 0% | 0.864 | -0.069 | 0.074 | 3 | 0 |
| 2024-05-17 | 113 | 13.825 | 13.5 | 14.15 | 0% | 0.849 | -0.072 | 0.08 | 0 | 0 |
| 2024-05-17 | 114 | 13 | 12.7 | 13.3 | 0% | 0.831 | -0.076 | 0.086 | 3 | 0 |
| 2024-05-17 | 115 | 12.15 | 11.75 | 12.55 | 0% | 0.807 | -0.082 | 0.093 | 10 | 2 |
| 2024-05-17 | 116 | 11.55 | 11.35 | 11.75 | 0% | 0.782 | -0.088 | 0.1 | 3 | 0 |
| 2024-05-17 | 117 | 10.575 | 10.25 | 10.9 | 0% | 0.77 | -0.086 | 0.103 | 21 | 0 |
| 2024-05-17 | 118 | 10.025 | 9.9 | 10.15 | 0% | 0.738 | -0.094 | 0.111 | 16 | 2 |
| 2024-05-17 | 119 | 9.475 | 9.15 | 9.8 | 0% | 0.705 | -0.103 | 0.118 | 53 | 30 |
| 2024-05-17 | 120 | 8.65 | 8.55 | 8.75 | 0% | 0.686 | -0.1 | 0.121 | 215 | 38 |
| 2024-05-17 | 121 | 8.025 | 7.9 | 8.15 | 0% | 0.658 | -0.103 | 0.125 | 75 | 0 |
| 2024-05-17 | 122 | 7.4 | 7.3 | 7.5 | -30.6% | 0.631 | -0.104 | 0.129 | 16 | 3 |
| 2024-05-17 | 123 | 6.85 | 6.75 | 6.95 | -15.2% | 0.602 | -0.107 | 0.132 | 105 | 2 |
| 2024-05-17 | 124 | 6.3 | 6.2 | 6.4 | -32.6% | 0.573 | -0.108 | 0.134 | 29 | 4 |
| 2024-05-17 | 125 | 5.8 | 5.7 | 5.9 | -31.1% | 0.543 | -0.108 | 0.135 | 110 | 16 |
| 2024-05-17 | 126 | 5.3 | 5.2 | 5.4 | -18.2% | 0.514 | -0.108 | 0.136 | 220 | 142 |
| 2024-05-17 | 127 | 4.825 | 4.75 | 4.9 | -20.2% | 0.485 | -0.108 | 0.136 | 120 | 90 |
| 2024-05-17 | 128 | 4.425 | 4.35 | 4.5 | -16.2% | 0.457 | -0.107 | 0.135 | 70 | 25 |
| 2024-05-17 | 129 | 4.025 | 3.95 | 4.1 | -19.2% | 0.428 | -0.106 | 0.134 | 35 | 20 |
| 2024-05-17 | 130 | 3.675 | 3.6 | 3.75 | -26.3% | 0.399 | -0.103 | 0.132 | 233 | 147 |
| 2024-05-17 | 131 | 3.325 | 3.25 | 3.4 | -22.7% | 0.376 | -0.103 | 0.129 | 40 | 31 |
| 2024-05-17 | 132 | 3.495 | 2.94 | 4.05 | -33% | 0.356 | -0.104 | 0.127 | 30 | 2 |
| 2024-05-17 | 133 | 2.745 | 2.68 | 2.81 | -26.4% | 0.324 | -0.097 | 0.122 | 41 | 21 |
| 2024-05-17 | 134 | 2.565 | 2.43 | 2.7 | -39.5% | 0.304 | -0.096 | 0.119 | 93 | 26 |
| 2024-05-17 | 135 | 2.21 | 2.16 | 2.26 | -24.9% | 0.279 | -0.091 | 0.114 | 279 | 35 |
| 2024-05-17 | 136 | 2.005 | 1.97 | 2.04 | -28.5% | 0.256 | -0.086 | 0.11 | 20 | 22 |
| 2024-05-17 | 137 | 1.805 | 1.77 | 1.84 | -34.2% | 0.237 | -0.083 | 0.105 | 3 | 5 |
| 2024-05-17 | 138 | 1.625 | 1.59 | 1.66 | -12.4% | 0.216 | -0.079 | 0.1 | 25 | 5 |
| 2024-05-17 | 139 | 1.465 | 1.43 | 1.5 | -27.8% | 0.199 | -0.075 | 0.095 | 7 | 3 |
| 2024-05-17 | 140 | 1.32 | 1.29 | 1.35 | -25.3% | 0.183 | -0.072 | 0.09 | 339 | 25 |
| 2024-05-17 | 141 | 1.19 | 1.16 | 1.22 | -29% | 0.167 | -0.068 | 0.085 | 78 | 2 |
| 2024-05-17 | 145 | 0.785 | 0.76 | 0.81 | -19.8% | 0.12 | -0.055 | 0.068 | 1,065 | 52 |
| 2024-05-17 | 150 | 0.475 | 0.46 | 0.49 | -21.9% | 0.075 | -0.04 | 0.048 | 545 | 141 |
| 2024-05-17 | 155 | 0.3 | 0.28 | 0.32 | 0% | 0.049 | -0.03 | 0.035 | 58 | 0 |
| 2024-05-17 | 160 | 0.2 | 0.18 | 0.22 | -28.1% | 0.033 | -0.022 | 0.025 | 48 | 16 |
| 2024-05-17 | 165 | 0.135 | 0.12 | 0.15 | -25% | 0.025 | -0.018 | 0.02 | 3 | 3 |
| 2024-05-17 | 170 | 0.095 | 0.08 | 0.11 | 0% | 0.016 | -0.013 | 0.014 | 0 | 0 |
