| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 42.75 | 511 | 1,224 | 38,644 | 30,489 | 86 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 37.5 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-17 | 40 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 85 | 0 |
| 2024-05-17 | 42.5 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 69 | 0 |
| 2024-05-17 | 45 | 0.04 | 0.01 | 0.07 | 0% | -0.002 | -0.002 | 0.005 | 85 | 0 |
| 2024-05-17 | 47.5 | 0.045 | 0.01 | 0.08 | 0% | -0.003 | -0.002 | 0.006 | 266 | 0 |
| 2024-05-17 | 50 | 0.09 | 0.02 | 0.16 | 0% | -0.005 | -0.003 | 0.011 | 188 | 0 |
| 2024-05-17 | 55 | 0.105 | 0.05 | 0.16 | 0% | -0.006 | -0.003 | 0.013 | 952 | 0 |
| 2024-05-17 | 60 | 0.18 | 0.1 | 0.26 | 0% | -0.011 | -0.005 | 0.021 | 1,256 | 0 |
| 2024-05-17 | 65 | 0.155 | 0.13 | 0.18 | 0% | -0.011 | -0.004 | 0.02 | 3,718 | 0 |
| 2024-05-17 | 67.5 | 0.185 | 0.16 | 0.21 | 0% | -0.013 | -0.005 | 0.024 | 1,145 | 0 |
| 2024-05-17 | 70 | 0.225 | 0.2 | 0.25 | 0% | -0.015 | -0.006 | 0.028 | 699 | 0 |
| 2024-05-17 | 72.5 | 0.275 | 0.25 | 0.3 | 0% | -0.019 | -0.006 | 0.034 | 627 | 0 |
| 2024-05-17 | 75 | 0.335 | 0.31 | 0.36 | 0% | -0.023 | -0.007 | 0.04 | 1,192 | 0 |
| 2024-05-17 | 77.5 | 0.41 | 0.39 | 0.43 | 0% | -0.027 | -0.008 | 0.046 | 1,102 | 10 |
| 2024-05-17 | 80 | 0.505 | 0.48 | 0.53 | 0% | -0.034 | -0.01 | 0.055 | 1,181 | 0 |
| 2024-05-17 | 82.5 | 0.62 | 0.6 | 0.64 | 0% | -0.041 | -0.011 | 0.064 | 2,523 | 0 |
| 2024-05-17 | 85 | 0.76 | 0.74 | 0.78 | 0% | -0.049 | -0.013 | 0.075 | 1,437 | 11 |
| 2024-05-17 | 87.5 | 0.93 | 0.91 | 0.95 | 0% | -0.059 | -0.015 | 0.087 | 399 | 0 |
| 2024-05-17 | 90 | 1.14 | 1.12 | 1.16 | +7.6% | -0.071 | -0.016 | 0.099 | 795 | 510 |
| 2024-05-17 | 92.5 | 1.385 | 1.36 | 1.41 | 0% | -0.085 | -0.018 | 0.114 | 786 | 1 |
| 2024-05-17 | 95 | 1.665 | 1.62 | 1.71 | +6.5% | -0.099 | -0.02 | 0.128 | 483 | 1 |
| 2024-05-17 | 97.5 | 1.95 | 1.82 | 2.08 | +3.2% | -0.115 | -0.022 | 0.142 | 873 | 1 |
| 2024-05-17 | 100 | 2.44 | 2.39 | 2.49 | +10.4% | -0.138 | -0.025 | 0.161 | 1,260 | 51 |
| 2024-05-17 | 105 | 3.5 | 3.45 | 3.55 | +1.6% | -0.184 | -0.03 | 0.195 | 2,546 | 24 |
| 2024-05-17 | 110 | 4.875 | 4.8 | 4.95 | +10.1% | -0.239 | -0.034 | 0.227 | 3,084 | 1 |
| 2024-05-17 | 115 | 6.575 | 6.5 | 6.65 | +7.5% | -0.299 | -0.037 | 0.254 | 1,071 | 27 |
| 2024-05-17 | 120 | 8.6 | 8.55 | 8.65 | +11.9% | -0.362 | -0.039 | 0.274 | 1,681 | 17 |
| 2024-05-17 | 125 | 11.025 | 10.95 | 11.1 | +9.9% | -0.429 | -0.041 | 0.286 | 608 | 562 |
| 2024-05-17 | 130 | 13.8 | 13.7 | 13.9 | +16.5% | -0.494 | -0.041 | 0.29 | 209 | 8 |
| 2024-05-17 | 135 | 16.875 | 16.75 | 17 | 0% | -0.559 | -0.039 | 0.286 | 94 | 0 |
| 2024-05-17 | 140 | 19.75 | 19.1 | 20.4 | 0% | -0.632 | -0.034 | 0.272 | 33 | 0 |
| 2024-05-17 | 145 | 23.875 | 23.55 | 24.2 | 0% | -0.678 | -0.033 | 0.259 | 22 | 0 |
| 2024-05-17 | 150 | 28.6 | 27.55 | 29.65 | 0% | -0.707 | -0.035 | 0.248 | 0 | 0 |
| 2024-05-17 | 155 | 32.575 | 31.55 | 33.6 | 0% | -0.755 | -0.031 | 0.225 | 0 | 0 |
| 2024-05-17 | 160 | 36.325 | 35.95 | 36.7 | 0% | -0.821 | -0.023 | 0.183 | 1 | 0 |
| 2024-05-17 | 165 | 41.325 | 40.45 | 42.2 | 0% | -0.83 | -0.024 | 0.177 | 0 | 0 |
| 2024-05-17 | 170 | 45.4 | 45 | 45.8 | 0% | -0.887 | -0.015 | 0.131 | 0 | 0 |
| 2024-05-17 | 175 | 50.075 | 49.6 | 50.55 | 0% | -0.922 | -0.011 | 0.096 | 0 | 0 |
| 2024-05-17 | 180 | 54.9 | 54.45 | 55.35 | 0% | -0.938 | -0.009 | 0.081 | 0 | 0 |
| 2024-05-17 | 185 | 59.725 | 59.2 | 60.25 | 0% | -0.973 | -0.004 | 0.038 | 0 | 0 |
| 2024-05-17 | 190 | 64.7 | 64.2 | 65.2 | 0% | -0.919 | -0.014 | 0.1 | 0 | 0 |
| 2024-05-17 | 195 | 69.625 | 69.25 | 70 | 0% | -0.938 | -0.011 | 0.081 | 0 | 0 |
| 2024-05-17 | 200 | 74.7 | 74.4 | 75 | 0% | -0.939 | -0.011 | 0.08 | 0 | 0 |
