| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 104.78 | 11,919 | 8,934 | 7,630 | 4,095 | 196 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 30 | 32.125 | 30.8 | 33.45 | 0% | 0.992 | -0.041 | 0.002 | 0 | 0 |
| 2024-05-17 | 34.5 | 27.8 | 26.6 | 29 | 0% | 0.974 | -0.109 | 0.005 | 0 | 0 |
| 2024-05-17 | 35 | 27.125 | 26 | 28.25 | 0% | 0.991 | -0.038 | 0.002 | 0 | 0 |
| 2024-05-17 | 35.5 | 26.575 | 25.4 | 27.75 | 0% | 0.999 | -0.009 | 0 | 0 | 0 |
| 2024-05-17 | 36 | 26.225 | 24.95 | 27.5 | 0% | 0.979 | -0.08 | 0.004 | 0 | 0 |
| 2024-05-17 | 36.5 | 25.55 | 24.35 | 26.75 | 0% | 0.922 | -0.34 | 0.012 | 0 | 0 |
| 2024-05-17 | 37 | 25.35 | 24.3 | 26.4 | 0% | 0.967 | -0.122 | 0.006 | 0 | 0 |
| 2024-05-17 | 37.5 | 24.7 | 24.25 | 25.15 | 0% | 0.98 | -0.069 | 0.004 | 10 | 0 |
| 2024-05-17 | 38 | 24.125 | 23.75 | 24.5 | 0% | 0.99 | -0.037 | 0.002 | 0 | 0 |
| 2024-05-17 | 38.5 | 23.85 | 22.8 | 24.9 | 0% | 0.965 | -0.12 | 0.006 | 0 | 0 |
| 2024-05-17 | 39 | 23.15 | 22.75 | 23.55 | 0% | 0.986 | -0.048 | 0.003 | 0 | 0 |
| 2024-05-17 | 39.5 | 22.65 | 22.3 | 23 | 0% | 0.985 | -0.048 | 0.003 | 0 | 0 |
| 2024-05-17 | 40 | 21.95 | 21.1 | 22.8 | 0% | 0.994 | -0.023 | 0.001 | 30 | 6 |
| 2024-05-17 | 40.5 | 21.9 | 21.25 | 22.55 | 0% | 0.957 | -0.133 | 0.007 | 0 | 0 |
| 2024-05-17 | 41 | 21.275 | 20.75 | 21.8 | 0% | 0.968 | -0.093 | 0.006 | 0 | 0 |
| 2024-05-17 | 41.5 | 20.625 | 20.25 | 21 | 0% | 0.988 | -0.035 | 0.002 | 0 | 0 |
| 2024-05-17 | 42 | 20.65 | 19.75 | 21.55 | 0% | 0.934 | -0.195 | 0.01 | 8 | 0 |
| 2024-05-17 | 42.5 | 20.1 | 19.25 | 20.95 | 0% | 0.937 | -0.181 | 0.01 | 21 | 0 |
| 2024-05-17 | 43 | 19.275 | 18.75 | 19.8 | 0% | 0.965 | -0.091 | 0.006 | 6 | 0 |
| 2024-05-17 | 43.5 | 18.75 | 18.25 | 19.25 | 0% | 0.968 | -0.082 | 0.006 | 4 | 0 |
| 2024-05-17 | 44 | 18.425 | 17.75 | 19.1 | 0% | 0.947 | -0.134 | 0.009 | 10 | 0 |
| 2024-05-17 | 44.5 | 17.675 | 17.35 | 18 | 0% | 0.978 | -0.054 | 0.004 | 2 | 0 |
| 2024-05-17 | 45 | 17.725 | 16.8 | 18.65 | 0% | 0.919 | -0.203 | 0.012 | 28 | 0 |
| 2024-05-17 | 45.5 | 16.625 | 16.25 | 17 | 0% | 0.986 | -0.033 | 0.003 | 16 | 0 |
| 2024-05-17 | 46 | 16.15 | 15.75 | 16.55 | 0% | 0.981 | -0.043 | 0.004 | 18 | 0 |
| 2024-05-17 | 46.5 | 15.625 | 15.25 | 16 | 0% | 0.986 | -0.032 | 0.003 | 3 | 0 |
| 2024-05-17 | 47 | 15.15 | 14.75 | 15.55 | 0% | 0.98 | -0.043 | 0.004 | 15 | 0 |
| 2024-05-17 | 47.5 | 14.75 | 14.25 | 15.25 | 0% | 0.96 | -0.077 | 0.007 | 587 | 0 |
| 2024-05-17 | 48 | 14.425 | 13.75 | 15.1 | 0% | 0.935 | -0.125 | 0.01 | 25 | 0 |
| 2024-05-17 | 48.5 | 13.675 | 13.3 | 14.05 | 0% | 0.972 | -0.051 | 0.005 | 18 | 0 |
| 2024-05-17 | 49 | 13.175 | 12.8 | 13.55 | 0% | 0.971 | -0.05 | 0.005 | 30 | 1 |
| 2024-05-17 | 49.5 | 12.425 | 11.8 | 13.05 | 0% | 0.914 | -0.15 | 0.013 | 26 | 1 |
| 2024-05-17 | 50 | 12.25 | 11.85 | 12.65 | +75.3% | 0.95 | -0.08 | 0.008 | 62 | 10 |
| 2024-05-17 | 50.5 | 11.7 | 11.3 | 12.1 | 0% | 0.963 | -0.057 | 0.006 | 18 | 3 |
| 2024-05-17 | 51 | 11.525 | 10.95 | 12.1 | 0% | 0.909 | -0.14 | 0.013 | 79 | 13 |
| 2024-05-17 | 51.5 | 10.7 | 10.3 | 11.1 | 0% | 0.96 | -0.056 | 0.007 | 27 | 0 |
| 2024-05-17 | 52 | 10.25 | 9.85 | 10.65 | 0% | 0.947 | -0.071 | 0.009 | 77 | 7 |
| 2024-05-17 | 52.5 | 9.95 | 9.35 | 10.55 | +117.8% | 0.909 | -0.118 | 0.013 | 27 | 7 |
| 2024-05-17 | 53 | 9.5 | 8.9 | 10.1 | +97.4% | 0.899 | -0.127 | 0.014 | 111 | 1 |
| 2024-05-17 | 53.5 | 9.125 | 8.45 | 9.8 | +56.8% | 0.934 | -0.076 | 0.01 | 25 | 5 |
| 2024-05-17 | 54 | 8.45 | 8.05 | 8.85 | 0% | 0.898 | -0.113 | 0.014 | 41 | 0 |
| 2024-05-17 | 54.5 | 8.35 | 7.7 | 9 | 0% | 0.843 | -0.18 | 0.019 | 25 | 0 |
| 2024-05-17 | 55 | 7.55 | 7.3 | 7.8 | +115.5% | 0.881 | -0.118 | 0.016 | 123 | 39 |
| 2024-05-17 | 55.5 | 7.05 | 6.75 | 7.35 | 0% | 0.867 | -0.125 | 0.017 | 18 | 21 |
| 2024-05-17 | 56 | 7.075 | 6.4 | 7.75 | +154.1% | 0.759 | -0.275 | 0.025 | 80 | 2 |
| 2024-05-17 | 56.5 | 6.25 | 5.9 | 6.6 | +173.7% | 0.825 | -0.15 | 0.021 | 66 | 18 |
| 2024-05-17 | 57 | 6.075 | 5.55 | 6.6 | +114.6% | 0.837 | -0.123 | 0.02 | 69 | 45 |
| 2024-05-17 | 57.5 | 5.3 | 4.35 | 6.25 | +88.5% | 0.756 | -0.203 | 0.025 | 32 | 20 |
| 2024-05-17 | 58 | 5.225 | 4.8 | 5.65 | +134.8% | 0.733 | -0.213 | 0.026 | 106 | 82 |
| 2024-05-17 | 58.5 | 4.875 | 4.7 | 5.05 | +122.2% | 0.721 | -0.202 | 0.027 | 19 | 19 |
| 2024-05-17 | 59 | 4.9 | 4.3 | 5.5 | +118.5% | 0.698 | -0.204 | 0.028 | 72 | 35 |
| 2024-05-17 | 59.5 | 3.9 | 3.4 | 4.4 | +115.7% | 0.661 | -0.234 | 0.029 | 48 | 10 |
| 2024-05-17 | 60 | 3.95 | 3.75 | 4.15 | +136.8% | 0.636 | -0.235 | 0.03 | 550 | 591 |
| 2024-05-17 | 60.5 | 3.725 | 3.6 | 3.85 | +69.6% | 0.609 | -0.244 | 0.03 | 21 | 13 |
| 2024-05-17 | 61 | 3.475 | 3.3 | 3.65 | +104.8% | 0.584 | -0.237 | 0.031 | 43 | 288 |
| 2024-05-17 | 61.5 | 3.12 | 2.84 | 3.4 | +119.6% | 0.556 | -0.249 | 0.031 | 54 | 37 |
| 2024-05-17 | 62 | 3.05 | 2.95 | 3.15 | +102% | 0.529 | -0.253 | 0.032 | 86 | 350 |
| 2024-05-17 | 62.5 | 2.82 | 2.72 | 2.92 | +117.3% | 0.504 | -0.261 | 0.032 | 117 | 582 |
| 2024-05-17 | 63 | 2.68 | 2.63 | 2.73 | +103.8% | 0.479 | -0.262 | 0.032 | 51 | 252 |
| 2024-05-17 | 63.5 | 2.425 | 2.29 | 2.56 | +52.4% | 0.455 | -0.265 | 0.032 | 54 | 166 |
| 2024-05-17 | 64 | 2.305 | 2.22 | 2.39 | +119.1% | 0.43 | -0.259 | 0.031 | 87 | 556 |
| 2024-05-17 | 64.5 | 2.135 | 2.02 | 2.25 | +68% | 0.407 | -0.259 | 0.031 | 29 | 222 |
| 2024-05-17 | 65 | 2.02 | 1.9 | 2.14 | +119.4% | 0.387 | -0.261 | 0.03 | 379 | 1,775 |
| 2024-05-17 | 65.5 | 1.885 | 1.8 | 1.97 | +122.2% | 0.365 | -0.256 | 0.03 | 16 | 660 |
| 2024-05-17 | 66 | 1.845 | 1.7 | 1.99 | +98.9% | 0.345 | -0.253 | 0.029 | 25 | 384 |
| 2024-05-17 | 66.5 | 1.585 | 1.45 | 1.72 | +126.7% | 0.322 | -0.244 | 0.029 | 29 | 102 |
| 2024-05-17 | 67 | 1.515 | 1.43 | 1.6 | +91.8% | 0.307 | -0.244 | 0.028 | 16 | 290 |
| 2024-05-17 | 67.5 | 1.425 | 1.31 | 1.54 | +106.9% | 0.296 | -0.249 | 0.028 | 40 | 50 |
| 2024-05-17 | 68 | 1.305 | 1.17 | 1.44 | +101.5% | 0.278 | -0.241 | 0.027 | 31 | 471 |
| 2024-05-17 | 68.5 | 1.51 | 1.21 | 1.81 | +30.7% | 0.266 | -0.241 | 0.026 | 20 | 37 |
| 2024-05-17 | 69 | 1.215 | 1.02 | 1.41 | +2% | 0.249 | -0.234 | 0.025 | 28 | 116 |
| 2024-05-17 | 69.5 | 0.985 | 0.69 | 1.28 | +15.6% | 0.226 | -0.215 | 0.024 | 77 | 21 |
| 2024-05-17 | 70 | 1.065 | 1 | 1.13 | +105.9% | 0.221 | -0.221 | 0.024 | 553 | 2,101 |
| 2024-05-17 | 71 | 0.955 | 0.9 | 1.01 | +77.6% | 0.201 | -0.215 | 0.022 | 38 | 28 |
| 2024-05-17 | 72 | 0.78 | 0.64 | 0.92 | +122.7% | 0.172 | -0.193 | 0.02 | 3 | 61 |
| 2024-05-17 | 73 | 0.765 | 0.72 | 0.81 | +15.4% | 0.161 | -0.194 | 0.019 | 32 | 129 |
| 2024-05-17 | 74 | 0.675 | 0.54 | 0.81 | +94.9% | 0.156 | -0.201 | 0.019 | 10 | 52 |
| 2024-05-17 | 75 | 0.595 | 0.52 | 0.67 | +75.7% | 0.137 | -0.184 | 0.018 | 171 | 574 |
| 2024-05-17 | 76 | 0.495 | 0.37 | 0.62 | 0% | 0.119 | -0.165 | 0.016 | 0 | 75 |
| 2024-05-17 | 77 | 0.53 | 0.49 | 0.57 | 0% | 0.109 | -0.159 | 0.015 | 0 | 65 |
| 2024-05-17 | 78 | 0.535 | 0.3 | 0.77 | 0% | 0.099 | -0.15 | 0.014 | 10 | 76 |
| 2024-05-17 | 79 | 0.39 | 0.25 | 0.53 | 0% | 0.09 | -0.143 | 0.013 | 0 | 80 |
| 2024-05-17 | 80 | 0.41 | 0.19 | 0.63 | +46.2% | 0.083 | -0.137 | 0.012 | 37 | 273 |
| 2024-05-17 | 81 | 0.39 | 0.29 | 0.49 | 0% | 0.082 | -0.142 | 0.012 | 0 | 2 |
| 2024-05-17 | 82 | 0.29 | 0.13 | 0.45 | +155% | 0.066 | -0.115 | 0.01 | 11 | 11 |
| 2024-05-17 | 83 | 0.55 | 0.29 | 0.81 | 0% | 0.077 | -0.143 | 0.011 | 0 | 1 |
| 2024-05-17 | 84 | 0.34 | 0.26 | 0.42 | 0% | 0.072 | -0.139 | 0.011 | 2 | 9 |
| 2024-05-17 | 85 | 0.385 | 0.24 | 0.53 | +62.5% | 0.056 | -0.11 | 0.009 | 2,942 | 226 |
| 2024-05-17 | 86 | 0.35 | 0.22 | 0.48 | 0% | 0.073 | -0.151 | 0.011 | 5 | 17 |
| 2024-05-17 | 87 | 0.22 | 0.2 | 0.24 | 0% | 0.048 | -0.099 | 0.008 | 5 | 142 |
| 2024-05-17 | 88 | 0.2 | 0.11 | 0.29 | 0% | 0.051 | -0.11 | 0.008 | 5 | 9 |
| 2024-05-17 | 89 | 0.31 | 0.11 | 0.51 | 0% | 0.063 | -0.14 | 0.01 | 0 | 15 |
| 2024-05-17 | 90 | 0.23 | 0.01 | 0.45 | 0% | 0.034 | -0.076 | 0.006 | 2 | 110 |
| 2024-05-17 | 91 | 0.51 | 0.08 | 0.94 | 0% | 0.08 | -0.193 | 0.012 | 0 | 0 |
| 2024-05-17 | 92 | 0.755 | 0.08 | 1.43 | 0% | 0.048 | -0.114 | 0.008 | 3 | 4 |
| 2024-05-17 | 93 | 0.18 | 0.07 | 0.29 | 0% | 0.037 | -0.089 | 0.006 | 0 | 45 |
| 2024-05-17 | 94 | 0.155 | 0.11 | 0.2 | 0% | 0.036 | -0.09 | 0.006 | 0 | 2 |
| 2024-05-17 | 95 | 0.14 | 0.11 | 0.17 | +30% | 0.028 | -0.07 | 0.005 | 66 | 504 |
