| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.71 | 73 | 300 | 5,094 | 6,359 | 166 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 37 | 45.95 | 43.5 | 48.4 | 0% | 0.937 | -0.033 | 0.06 | 0 | 0 |
| 2024-05-17 | 38 | 44.95 | 42.5 | 47.4 | 0% | 0.936 | -0.032 | 0.061 | 0 | 0 |
| 2024-05-17 | 39 | 44.1 | 41.7 | 46.5 | 0% | 0.932 | -0.033 | 0.063 | 0 | 0 |
| 2024-05-17 | 40 | 43.1 | 40.7 | 45.5 | 0% | 0.931 | -0.033 | 0.065 | 0 | 0 |
| 2024-05-17 | 41 | 42.05 | 39.6 | 44.5 | 0% | 0.929 | -0.033 | 0.066 | 0 | 0 |
| 2024-05-17 | 42 | 41 | 38.6 | 43.4 | 0% | 0.929 | -0.032 | 0.066 | 0 | 0 |
| 2024-05-17 | 43 | 40.1 | 37.7 | 42.5 | 0% | 0.925 | -0.032 | 0.068 | 0 | 0 |
| 2024-05-17 | 44 | 39.05 | 36.6 | 41.5 | 0% | 0.923 | -0.032 | 0.07 | 0 | 0 |
| 2024-05-17 | 45 | 38.15 | 35.7 | 40.6 | 0% | 0.919 | -0.033 | 0.072 | 0 | 0 |
| 2024-05-17 | 46 | 37.15 | 34.7 | 39.6 | 0% | 0.917 | -0.033 | 0.074 | 0 | 0 |
| 2024-05-17 | 47 | 36.25 | 33.9 | 38.6 | 0% | 0.915 | -0.032 | 0.075 | 0 | 0 |
| 2024-05-17 | 48 | 35.4 | 33 | 37.8 | 0% | 0.909 | -0.034 | 0.079 | 0 | 0 |
| 2024-05-17 | 49 | 34.4 | 32 | 36.8 | 0% | 0.907 | -0.034 | 0.081 | 0 | 0 |
| 2024-05-17 | 50 | 33.3 | 30.9 | 35.7 | 0% | 0.907 | -0.033 | 0.081 | 0 | 0 |
| 2024-05-17 | 51 | 32.4 | 30 | 34.8 | 0% | 0.902 | -0.033 | 0.084 | 0 | 0 |
| 2024-05-17 | 52 | 31.4 | 29 | 33.8 | 0% | 0.899 | -0.033 | 0.085 | 0 | 0 |
| 2024-05-17 | 53 | 30.4 | 28 | 32.8 | 0% | 0.897 | -0.033 | 0.087 | 0 | 0 |
| 2024-05-17 | 54 | 29.4 | 27 | 31.8 | 0% | 0.894 | -0.032 | 0.088 | 0 | 0 |
| 2024-05-17 | 55 | 28.4 | 26 | 30.8 | 0% | 0.891 | -0.032 | 0.09 | 0 | 0 |
| 2024-05-17 | 56 | 27.45 | 25 | 29.9 | 0% | 0.886 | -0.033 | 0.093 | 0 | 0 |
| 2024-05-17 | 57 | 26.45 | 24 | 28.9 | 0% | 0.883 | -0.032 | 0.095 | 0 | 0 |
| 2024-05-17 | 58 | 25.5 | 23.1 | 27.9 | 0% | 0.879 | -0.032 | 0.097 | 0 | 0 |
| 2024-05-17 | 59 | 24.5 | 22.1 | 26.9 | 0% | 0.876 | -0.032 | 0.099 | 0 | 0 |
| 2024-05-17 | 60 | 23.55 | 21.1 | 26 | 0% | 0.87 | -0.032 | 0.102 | 0 | 0 |
| 2024-05-17 | 61 | 22.6 | 20.2 | 25 | 0% | 0.866 | -0.032 | 0.104 | 4 | 0 |
| 2024-05-17 | 62 | 21.6 | 19.2 | 24 | 0% | 0.862 | -0.031 | 0.107 | 4 | 0 |
| 2024-05-17 | 63 | 20.65 | 18.2 | 23.1 | 0% | 0.855 | -0.032 | 0.11 | 0 | 0 |
| 2024-05-17 | 64 | 19.7 | 17.3 | 22.1 | 0% | 0.85 | -0.031 | 0.113 | 73 | 0 |
| 2024-05-17 | 65 | 18.75 | 16.4 | 21.1 | 0% | 0.845 | -0.031 | 0.115 | 50 | 0 |
| 2024-05-17 | 66 | 17.85 | 15.5 | 20.2 | 0% | 0.993 | -0.01 | 0.009 | 16 | 0 |
| 2024-05-17 | 67 | 16.9 | 14.5 | 19.3 | 0% | 0.985 | -0.011 | 0.019 | 2 | 0 |
| 2024-05-17 | 68 | 15.9 | 13.5 | 18.3 | 0% | 0.988 | -0.011 | 0.015 | 0 | 0 |
| 2024-05-17 | 69 | 14.95 | 12.5 | 17.4 | 0% | 0.98 | -0.012 | 0.024 | 36 | 0 |
| 2024-05-17 | 70 | 13.95 | 11.5 | 16.4 | 0% | 0.983 | -0.011 | 0.02 | 5 | 0 |
| 2024-05-17 | 71 | 13 | 10.5 | 15.5 | 0% | 0.974 | -0.012 | 0.03 | 0 | 0 |
| 2024-05-17 | 72 | 12.1 | 9.7 | 14.5 | 0% | 0.953 | -0.013 | 0.047 | 5 | 0 |
| 2024-05-17 | 73 | 11.3 | 9 | 13.6 | 0% | 0.918 | -0.015 | 0.073 | 6 | 0 |
| 2024-05-17 | 74 | 10.4 | 8 | 12.8 | 0% | 0.901 | -0.016 | 0.084 | 36 | 0 |
| 2024-05-17 | 75 | 9.3 | 6.9 | 11.7 | 0% | 0.913 | -0.015 | 0.077 | 139 | 0 |
| 2024-05-17 | 76 | 8.65 | 6.3 | 11 | 0% | 0.857 | -0.017 | 0.109 | 35 | 0 |
| 2024-05-17 | 77 | 7.8 | 5.5 | 10.1 | 0% | 0.831 | -0.017 | 0.122 | 38 | 0 |
| 2024-05-17 | 78 | 6.8 | 4.4 | 9.2 | 0% | 0.818 | -0.017 | 0.128 | 16 | 0 |
| 2024-05-17 | 79 | 6.65 | 4.3 | 9 | 0% | 0.764 | -0.018 | 0.149 | 478 | 70 |
| 2024-05-17 | 80 | 5.35 | 3 | 7.7 | 0% | 0.731 | -0.018 | 0.16 | 132 | 0 |
| 2024-05-17 | 81 | 4.875 | 2.55 | 7.2 | 0% | 0.674 | -0.019 | 0.174 | 51 | 0 |
| 2024-05-17 | 82 | 3.8 | 1.5 | 6.1 | -4.8% | 0.629 | -0.019 | 0.183 | 235 | 2 |
| 2024-05-17 | 83 | 3.75 | 1.4 | 6.1 | 0% | 0.577 | -0.019 | 0.189 | 200 | 0 |
| 2024-05-17 | 84 | 2.95 | 1.5 | 4.4 | 0% | 0.526 | -0.018 | 0.192 | 827 | 0 |
| 2024-05-17 | 85 | 2.65 | 0.3 | 5 | 0% | 0.476 | -0.018 | 0.193 | 431 | 0 |
| 2024-05-17 | 86 | 2.6 | 0.2 | 5 | 0% | 0.437 | -0.018 | 0.191 | 576 | 0 |
| 2024-05-17 | 87 | 1.425 | 0.25 | 2.6 | 0% | 0.363 | -0.015 | 0.181 | 684 | 1 |
| 2024-05-17 | 88 | 2.5 | 0.1 | 4.9 | 0% | 0.381 | -0.02 | 0.184 | 317 | 0 |
| 2024-05-17 | 89 | 2.425 | 0.05 | 4.8 | 0% | 0.357 | -0.02 | 0.18 | 287 | 0 |
| 2024-05-17 | 90 | 1.75 | 0 | 3.5 | 0% | 0 | 0 | 0 | 114 | 0 |
| 2024-05-17 | 91 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 0 | 52 | 0 |
| 2024-05-17 | 92 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-17 | 93 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-17 | 94 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 226 | 0 |
| 2024-05-17 | 95 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-17 | 96 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-17 | 97 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 98 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 99 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 100 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 101 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 102 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 103 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 104 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 105 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 106 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 107 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 108 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 109 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 110 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 111 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 112 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 113 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 114 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 115 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 116 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 117 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 118 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 120 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
