| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 10.69 | 1,502 | 213 | 41,216 | 22,239 | 124 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 26.67 | 0.235 | 0.1 | 0.37 | 0% | -0.013 | -0.001 | 0.027 | 2,790 | 2 |
| 2024-05-17 | 28.33 | 0.36 | 0 | 0.72 | 0% | 0 | 0 | 0 | 438 | 0 |
| 2024-05-17 | 30 | 0.55 | 0.2 | 0.9 | 0% | -0.019 | -0.001 | 0.038 | 63 | 10 |
| 2024-05-17 | 31.67 | 0.77 | 0 | 1.54 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-05-17 | 33.33 | 0.79 | 0 | 1.58 | 0% | 0 | 0 | 0 | 498 | 0 |
| 2024-05-17 | 35 | 0.35 | 0.3 | 0.4 | 0% | -0.028 | -0.001 | 0.054 | 635 | 12 |
| 2024-05-17 | 36.67 | 1.035 | 0.4 | 1.67 | 0% | -0.062 | -0.003 | 0.102 | 602 | 0 |
| 2024-05-17 | 38.33 | 0.575 | 0.4 | 0.75 | 0% | -0.047 | -0.002 | 0.081 | 44 | 0 |
| 2024-05-17 | 40 | 0.55 | 0.4 | 0.7 | -29.4% | -0.045 | -0.001 | 0.078 | 482 | 2 |
| 2024-05-17 | 41.67 | 0.585 | 0.54 | 0.63 | 0% | -0.053 | -0.002 | 0.089 | 184 | 2 |
| 2024-05-17 | 43.33 | 0.68 | 0.64 | 0.72 | 0% | -0.061 | -0.002 | 0.1 | 212 | 2 |
| 2024-05-17 | 45 | 0.785 | 0.73 | 0.84 | 0% | -0.073 | -0.002 | 0.115 | 237 | 0 |
| 2024-05-17 | 46.67 | 0.885 | 0.76 | 1.01 | 0% | -0.089 | -0.002 | 0.133 | 899 | 1 |
| 2024-05-17 | 48.33 | 1.075 | 0.97 | 1.18 | 0% | -0.101 | -0.002 | 0.146 | 382 | 0 |
| 2024-05-17 | 50 | 1.105 | 0.9 | 1.31 | -3.9% | -0.117 | -0.002 | 0.162 | 935 | 10 |
| 2024-05-17 | 51.67 | 1.46 | 1.41 | 1.51 | -6.3% | -0.137 | -0.002 | 0.18 | 1,442 | 1 |
| 2024-05-17 | 53.33 | 1.7 | 1.64 | 1.76 | -10.4% | -0.159 | -0.003 | 0.199 | 946 | 3 |
| 2024-05-17 | 55 | 2.265 | 1.89 | 2.64 | -9.1% | -0.183 | -0.003 | 0.217 | 1,128 | 1 |
| 2024-05-17 | 56.67 | 2.33 | 2.22 | 2.44 | 0% | -0.211 | -0.003 | 0.236 | 1,697 | 0 |
| 2024-05-17 | 58.33 | 2.84 | 2.53 | 3.15 | 0% | -0.246 | -0.003 | 0.256 | 1,394 | 0 |
| 2024-05-17 | 60 | 3.065 | 2.83 | 3.3 | -6.3% | -0.277 | -0.003 | 0.271 | 2,683 | 16 |
| 2024-05-17 | 61.67 | 3.415 | 2.98 | 3.85 | 0% | -0.313 | -0.003 | 0.285 | 601 | 0 |
| 2024-05-17 | 63.33 | 4.275 | 3.7 | 4.85 | 0% | -0.36 | -0.003 | 0.299 | 337 | 0 |
| 2024-05-17 | 65 | 4.925 | 4.75 | 5.1 | +6.6% | -0.407 | -0.003 | 0.307 | 218 | 16 |
| 2024-05-17 | 66.67 | 5.9 | 4.95 | 6.85 | 0% | -0.452 | -0.003 | 0.312 | 41 | 0 |
| 2024-05-17 | 70 | 7.65 | 6.8 | 8.5 | 0% | -0.557 | -0.002 | 0.303 | 7 | 0 |
| 2024-05-17 | 73.33 | 9.875 | 9.2 | 10.55 | 0% | -0.676 | -0.002 | 0.261 | 48 | 0 |
| 2024-05-17 | 75 | 10.8 | 10.45 | 11.15 | -3.4% | -0.788 | -0.001 | 0.196 | 4 | 2 |
| 2024-05-17 | 76.67 | 11.875 | 10.65 | 13.1 | 0% | -0.71 | -0.002 | 0.25 | 6 | 0 |
| 2024-05-17 | 80 | 15.475 | 13.05 | 17.9 | 0% | -0.893 | -0.001 | 0.111 | 0 | 0 |
| 2024-05-17 | 83.33 | 18.725 | 16.55 | 20.9 | 0% | -0.91 | -0.001 | 0.099 | 0 | 0 |
| 2024-05-17 | 85 | 20.5 | 18.05 | 22.95 | 0% | -0.897 | -0.001 | 0.111 | 0 | 0 |
| 2024-05-17 | 86.67 | 22 | 19.55 | 24.45 | 0% | -0.683 | -0.004 | 0.271 | 0 | 0 |
| 2024-05-17 | 90 | 25.525 | 23.1 | 27.95 | 0% | -0.903 | -0.001 | 0.107 | 0 | 0 |
| 2024-04-15 | 95 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 14 | 2 |
| 2024-04-15 | 100 | 1.19 | 0.63 | 1.75 | +14.7% | 0 | 0 | 0 | 139 | 42 |
| 2024-04-15 | 105 | 1.845 | 1.24 | 2.45 | 0% | 0 | 0 | 0 | 196 | 12 |
| 2024-04-15 | 110 | 1.5 | 0.02 | 2.98 | 0% | 0 | 0 | 0 | 72 | 6 |
| 2024-04-15 | 115 | 2.22 | 1.9 | 2.54 | 0% | 0 | 0 | 0 | 15 | 5 |
| 2024-04-15 | 120 | 2.61 | 2.32 | 2.9 | 0% | 0 | 0 | 0 | 195 | 1 |
| 2024-04-15 | 125 | 2.665 | 2.18 | 3.15 | 0% | 0 | 0 | 0 | 24 | 3 |
| 2024-04-15 | 130 | 4.03 | 2.11 | 5.95 | -5.5% | 0 | 0 | 0 | 51 | 1 |
| 2024-04-15 | 135 | 3 | 1.75 | 4.25 | -6.7% | 0 | 0 | 0 | 62 | 2 |
| 2024-04-15 | 140 | 4.925 | 2.5 | 7.35 | -3% | 0 | 0 | 0 | 295 | 2 |
| 2024-04-15 | 145 | 5.925 | 5.1 | 6.75 | -7.1% | 0 | 0 | 0 | 197 | 2 |
| 2024-04-15 | 150 | 5.375 | 4.1 | 6.65 | 0% | 0 | 0 | 0 | 324 | 1 |
| 2024-04-15 | 155 | 8.675 | 7.4 | 9.95 | 0% | 0 | 0 | 0 | 165 | 29 |
| 2024-04-15 | 160 | 8.8 | 7.65 | 9.95 | 0% | 0 | 0 | 0 | 89 | 1 |
| 2024-04-15 | 165 | 10.675 | 9.1 | 12.25 | -3.2% | 0 | 0 | 0 | 69 | 4 |
| 2024-04-15 | 170 | 11.375 | 9.6 | 13.15 | -5.2% | 0 | 0 | 0 | 81 | 1 |
| 2024-04-15 | 175 | 13.45 | 12.35 | 14.55 | -5.5% | 0 | 0 | 0 | 410 | 2 |
| 2024-04-15 | 180 | 16.625 | 15.4 | 17.85 | -5.4% | 0 | 0 | 0 | 718 | 1 |
| 2024-04-15 | 185 | 17.7 | 16.7 | 18.7 | 0% | 0 | 0 | 0 | 31 | 1 |
| 2024-04-15 | 190 | 21.05 | 19.35 | 22.75 | 0% | 0 | 0 | 0 | 13 | 5 |
| 2024-04-15 | 195 | 23.975 | 22.25 | 25.7 | 0% | 0 | 0 | 0 | 53 | 2 |
| 2024-04-15 | 200 | 26.8 | 24.7 | 28.9 | 0% | 0 | 0 | 0 | 12 | 2 |
| 2024-04-15 | 210 | 35.15 | 33.35 | 36.95 | 0% | 0 | 0 | 0 | 1 | 2 |
| 2024-04-15 | 220 | 57.5 | 55 | 60 | 0% | 0 | 0 | 0 | 16 | 2 |
| 2024-04-15 | 230 | 76.55 | 74.35 | 78.75 | 0% | 0 | 0 | 0 | 2 | 2 |
| 2024-03-04 | 240 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-15 | 250 | 74.25 | 72 | 76.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-03-04 | 260 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
