| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 43.78 | 733 | 718 | 96,993 | 129,386 | 114 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 17.5 | 0.09 | 0.01 | 0.17 | 0% | -0.001 | -0.001 | 0.005 | 946 | 16 |
| 2024-05-17 | 22.5 | 0.095 | 0.02 | 0.17 | 0% | -0.003 | -0.002 | 0.009 | 155 | 0 |
| 2024-05-17 | 25 | 0.095 | 0.02 | 0.17 | 0% | -0.003 | -0.002 | 0.009 | 334 | 0 |
| 2024-05-17 | 27.5 | 0.045 | 0.02 | 0.07 | 0% | -0.002 | -0.001 | 0.006 | 309 | 0 |
| 2024-05-17 | 30 | 0.075 | 0.05 | 0.1 | 0% | -0.003 | -0.001 | 0.009 | 1,849 | 0 |
| 2024-05-17 | 32.5 | 0.085 | 0.04 | 0.13 | 0% | -0.003 | -0.001 | 0.01 | 290 | 0 |
| 2024-05-17 | 35 | 0.12 | 0.06 | 0.18 | 0% | -0.005 | -0.002 | 0.014 | 2,374 | 0 |
| 2024-05-17 | 37.5 | 0.125 | 0.05 | 0.2 | 0% | -0.005 | -0.002 | 0.015 | 487 | 0 |
| 2024-05-17 | 40 | 0.12 | 0.05 | 0.19 | 0% | -0.005 | -0.002 | 0.015 | 3,845 | 0 |
| 2024-05-17 | 42.5 | 0.165 | 0.07 | 0.26 | 0% | -0.007 | -0.002 | 0.02 | 3,034 | 0 |
| 2024-05-17 | 45 | 0.205 | 0.09 | 0.32 | 0% | -0.009 | -0.003 | 0.024 | 5,125 | 0 |
| 2024-05-17 | 47.5 | 0.23 | 0.1 | 0.36 | 0% | -0.01 | -0.003 | 0.027 | 1,298 | 0 |
| 2024-05-17 | 50 | 0.245 | 0.22 | 0.27 | 0% | -0.011 | -0.003 | 0.029 | 6,772 | 0 |
| 2024-05-17 | 52.5 | 0.285 | 0.25 | 0.32 | 0% | -0.013 | -0.004 | 0.033 | 3,663 | 0 |
| 2024-05-17 | 55 | 0.34 | 0.31 | 0.37 | 0% | -0.015 | -0.004 | 0.039 | 14,731 | 0 |
| 2024-05-17 | 57.5 | 0.405 | 0.37 | 0.44 | 0% | -0.018 | -0.005 | 0.045 | 1,852 | 0 |
| 2024-05-17 | 60 | 0.48 | 0.45 | 0.51 | +6.8% | -0.021 | -0.005 | 0.051 | 7,489 | 2 |
| 2024-05-17 | 62.5 | 0.57 | 0.54 | 0.6 | 0% | -0.025 | -0.006 | 0.06 | 3,500 | 1 |
| 2024-05-17 | 65 | 0.675 | 0.64 | 0.71 | 0% | -0.029 | -0.006 | 0.069 | 12,645 | 0 |
| 2024-05-17 | 67.5 | 0.795 | 0.76 | 0.83 | 0% | -0.035 | -0.007 | 0.079 | 1,928 | 2 |
| 2024-05-17 | 70 | 0.935 | 0.9 | 0.97 | +5.6% | -0.04 | -0.008 | 0.089 | 8,718 | 5 |
| 2024-05-17 | 72.5 | 1.1 | 1.07 | 1.13 | 0% | -0.047 | -0.009 | 0.1 | 1,429 | 0 |
| 2024-05-17 | 75 | 1.305 | 1.28 | 1.33 | +5.1% | -0.055 | -0.01 | 0.113 | 7,599 | 5 |
| 2024-05-17 | 77.5 | 1.49 | 1.41 | 1.57 | 0% | -0.062 | -0.011 | 0.125 | 2,064 | 0 |
| 2024-05-17 | 80 | 1.795 | 1.76 | 1.83 | 0% | -0.073 | -0.012 | 0.142 | 4,470 | 0 |
| 2024-05-17 | 82.5 | 2.085 | 2.05 | 2.12 | 0% | -0.083 | -0.013 | 0.157 | 1,694 | 0 |
| 2024-05-17 | 85 | 2.42 | 2.38 | 2.46 | +4.9% | -0.095 | -0.014 | 0.173 | 4,167 | 6 |
| 2024-05-17 | 87.5 | 2.805 | 2.76 | 2.85 | 0% | -0.108 | -0.016 | 0.189 | 2,117 | 0 |
| 2024-05-17 | 90 | 3.225 | 3.15 | 3.3 | 0% | -0.121 | -0.017 | 0.206 | 5,893 | 0 |
| 2024-05-17 | 92.5 | 3.7 | 3.65 | 3.75 | +1.4% | -0.136 | -0.018 | 0.224 | 584 | 1 |
| 2024-05-17 | 95 | 4.225 | 4.15 | 4.3 | 0% | -0.152 | -0.019 | 0.241 | 1,650 | 12 |
| 2024-05-17 | 97.5 | 4.8 | 4.75 | 4.85 | +7.4% | -0.169 | -0.02 | 0.258 | 493 | 2 |
| 2024-05-17 | 100 | 5.375 | 5.25 | 5.5 | +7.7% | -0.187 | -0.021 | 0.275 | 4,820 | 21 |
| 2024-05-17 | 105 | 6.875 | 6.8 | 6.95 | +8.8% | -0.225 | -0.023 | 0.306 | 1,245 | 48 |
| 2024-05-17 | 110 | 8.575 | 8.5 | 8.65 | +4.7% | -0.267 | -0.025 | 0.336 | 2,547 | 304 |
| 2024-05-17 | 115 | 10.55 | 10.45 | 10.65 | +7.1% | -0.312 | -0.026 | 0.36 | 760 | 76 |
| 2024-05-17 | 120 | 12.75 | 12.65 | 12.85 | +7.5% | -0.358 | -0.027 | 0.379 | 2,867 | 11 |
| 2024-05-17 | 125 | 15.225 | 15.15 | 15.3 | +5.3% | -0.405 | -0.027 | 0.393 | 1,571 | 107 |
| 2024-05-17 | 130 | 17.95 | 17.8 | 18.1 | +4.4% | -0.452 | -0.027 | 0.401 | 1,330 | 59 |
| 2024-05-17 | 135 | 20.875 | 20.65 | 21.1 | +6.1% | -0.498 | -0.027 | 0.403 | 244 | 23 |
| 2024-05-17 | 140 | 24.025 | 23.9 | 24.15 | 0% | -0.544 | -0.026 | 0.399 | 144 | 0 |
| 2024-05-17 | 145 | 27.575 | 27.25 | 27.9 | +9.8% | -0.59 | -0.025 | 0.389 | 207 | 2 |
| 2024-05-17 | 150 | 31.075 | 30.65 | 31.5 | +6.5% | -0.633 | -0.023 | 0.374 | 75 | 15 |
| 2024-05-17 | 155 | 34.85 | 34.45 | 35.25 | 0% | -0.671 | -0.022 | 0.36 | 30 | 0 |
| 2024-05-17 | 160 | 38.85 | 38.5 | 39.2 | 0% | -0.71 | -0.02 | 0.336 | 11 | 0 |
| 2024-05-17 | 165 | 42.9 | 42.45 | 43.35 | 0% | -0.751 | -0.018 | 0.308 | 4 | 0 |
| 2024-05-17 | 170 | 47.725 | 46.65 | 48.8 | 0% | -0.763 | -0.018 | 0.3 | 14 | 0 |
| 2024-05-17 | 175 | 51.5 | 51 | 52 | 0% | -0.817 | -0.014 | 0.251 | 13 | 0 |
| 2024-05-17 | 180 | 56 | 55.5 | 56.5 | 0% | -0.841 | -0.012 | 0.229 | 0 | 0 |
| 2024-05-17 | 185 | 60.975 | 60.15 | 61.8 | 0% | -0.846 | -0.012 | 0.224 | 0 | 0 |
| 2024-05-17 | 190 | 65.3 | 64.75 | 65.85 | 0% | -0.897 | -0.008 | 0.161 | 0 | 0 |
| 2024-05-17 | 195 | 70.075 | 69.55 | 70.6 | 0% | -0.91 | -0.007 | 0.146 | 0 | 0 |
| 2024-05-17 | 200 | 75.6 | 74.2 | 77 | 0% | -0.887 | -0.011 | 0.174 | 0 | 0 |
| 2024-05-17 | 210 | 84.65 | 84.1 | 85.2 | 0% | -0.907 | -0.009 | 0.15 | 0 | 0 |
| 2024-05-17 | 220 | 94.6 | 94.05 | 95.15 | 0% | -0.913 | -0.009 | 0.142 | 0 | 0 |
| 2024-05-17 | 230 | 104.75 | 104.05 | 105.45 | 0% | -0.96 | -0.004 | 0.071 | 0 | 0 |
| 2024-05-17 | 240 | 114.725 | 114.15 | 115.3 | 0% | -0.961 | -0.004 | 0.07 | 0 | 0 |
