| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 12.36 | 43 | 348 | 11,071 | 46,907 | 116 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 40 | 38.45 | 36.05 | 40.85 | 0% | 0.92 | -0.03 | 0.066 | 0 | 0 |
| 2024-05-17 | 41 | 37.45 | 35.05 | 39.85 | 0% | 0.918 | -0.03 | 0.067 | 0 | 0 |
| 2024-05-17 | 42 | 36.425 | 34 | 38.85 | 0% | 0.916 | -0.03 | 0.069 | 0 | 0 |
| 2024-05-17 | 43 | 35.425 | 33 | 37.85 | 0% | 0.914 | -0.03 | 0.07 | 0 | 0 |
| 2024-05-17 | 44 | 34.475 | 32.05 | 36.9 | 0% | 0.91 | -0.03 | 0.072 | 3 | 0 |
| 2024-05-17 | 45 | 33.475 | 31.05 | 35.9 | 0% | 0.908 | -0.03 | 0.073 | 0 | 0 |
| 2024-05-17 | 46 | 32.525 | 30.05 | 35 | 0% | 0.904 | -0.03 | 0.076 | 0 | 0 |
| 2024-05-17 | 47 | 31.55 | 29.1 | 34 | 0% | 0.901 | -0.03 | 0.078 | 0 | 0 |
| 2024-05-17 | 48 | 30.525 | 28.1 | 32.95 | 0% | 0.899 | -0.029 | 0.079 | 0 | 0 |
| 2024-05-17 | 49 | 29.575 | 27.15 | 32 | 0% | 0.896 | -0.029 | 0.081 | 0 | 0 |
| 2024-05-17 | 50 | 28.625 | 26.25 | 31 | 0% | 0.893 | -0.029 | 0.083 | 0 | 0 |
| 2024-05-17 | 51 | 27.575 | 25.15 | 30 | 0% | 0.89 | -0.029 | 0.084 | 0 | 0 |
| 2024-05-17 | 52 | 26.6 | 24.2 | 29 | 0% | 0.887 | -0.029 | 0.086 | 0 | 0 |
| 2024-05-17 | 53 | 25.575 | 23.15 | 28 | 0% | 0.884 | -0.028 | 0.088 | 0 | 0 |
| 2024-05-17 | 54 | 24.625 | 22.25 | 27 | 0% | 0.88 | -0.028 | 0.089 | 0 | 0 |
| 2024-05-17 | 55 | 23.65 | 21.3 | 26 | 0% | 0.877 | -0.028 | 0.091 | 5 | 0 |
| 2024-05-17 | 56 | 22.9 | 20.5 | 25.3 | 0% | 0.865 | -0.03 | 0.098 | 0 | 0 |
| 2024-05-17 | 57 | 21.775 | 19.5 | 24.05 | 0% | 0.868 | -0.028 | 0.096 | 0 | 0 |
| 2024-05-17 | 58 | 20.8 | 18.5 | 23.1 | 0% | 0.863 | -0.028 | 0.099 | 0 | 0 |
| 2024-05-17 | 59 | 19.9 | 17.5 | 22.3 | 0% | 0.852 | -0.029 | 0.104 | 0 | 0 |
| 2024-05-17 | 60 | 18.85 | 16.5 | 21.2 | 0% | 0.851 | -0.027 | 0.105 | 1 | 0 |
| 2024-05-17 | 61 | 17.95 | 15.5 | 20.4 | 0% | 0.84 | -0.028 | 0.11 | 0 | 0 |
| 2024-05-17 | 62 | 16.925 | 14.5 | 19.35 | 0% | 0.836 | -0.028 | 0.112 | 21 | 0 |
| 2024-05-17 | 63 | 15.9 | 13.5 | 18.3 | 0% | 0.831 | -0.027 | 0.114 | 0 | 0 |
| 2024-05-17 | 64 | 14.95 | 12.5 | 17.4 | 0% | 0.822 | -0.027 | 0.118 | 0 | 0 |
| 2024-05-17 | 65 | 13.975 | 11.55 | 16.4 | 0% | 0.815 | -0.027 | 0.12 | 28 | 0 |
| 2024-05-17 | 66 | 13 | 10.55 | 15.45 | 0% | 0.806 | -0.026 | 0.124 | 3 | 0 |
| 2024-05-17 | 67 | 12.05 | 9.6 | 14.5 | 0% | 0.797 | -0.026 | 0.128 | 1 | 0 |
| 2024-05-17 | 68 | 10.925 | 8.5 | 13.35 | 0% | 0.793 | -0.025 | 0.129 | 300 | 0 |
| 2024-05-17 | 69 | 9.975 | 7.6 | 12.35 | 0% | 0.784 | -0.024 | 0.133 | 302 | 0 |
| 2024-05-17 | 70 | 9.075 | 6.75 | 11.4 | 0% | 0.772 | -0.024 | 0.137 | 5 | 0 |
| 2024-05-17 | 71 | 8.2 | 5.9 | 10.5 | 0% | 0.756 | -0.024 | 0.142 | 696 | 0 |
| 2024-05-17 | 72 | 7.425 | 5.15 | 9.7 | 0% | 0.933 | -0.01 | 0.057 | 526 | 0 |
| 2024-05-17 | 73 | 6.325 | 4 | 8.65 | 0% | 0.723 | -0.023 | 0.152 | 49 | 1 |
| 2024-05-17 | 74 | 5.5 | 3.1 | 7.9 | 0% | 0.933 | -0.01 | 0.057 | 169 | 4 |
| 2024-05-17 | 75 | 4.625 | 2.25 | 7 | 0% | 0.862 | -0.011 | 0.099 | 278 | 0 |
| 2024-05-17 | 76 | 3.87 | 1.94 | 5.8 | 0% | 0.791 | -0.012 | 0.13 | 474 | 0 |
| 2024-05-17 | 77 | 2.55 | 1.5 | 3.6 | -10.5% | 0.738 | -0.012 | 0.148 | 772 | 3 |
| 2024-05-17 | 78 | 1.85 | 0.2 | 3.5 | -4.2% | 0.635 | -0.012 | 0.171 | 1,013 | 12 |
| 2024-05-17 | 79 | 2.48 | 0.06 | 4.9 | -10% | 0.549 | -0.011 | 0.18 | 950 | 11 |
| 2024-05-17 | 80 | 2.5 | 0.1 | 4.9 | -10.5% | 0.454 | -0.011 | 0.181 | 2,610 | 2 |
| 2024-05-17 | 81 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 489 | 0 |
| 2024-05-17 | 82 | 2.45 | 0.05 | 4.85 | -18.8% | 0.272 | -0.008 | 0.152 | 79 | 10 |
| 2024-05-17 | 83 | 2.275 | 0 | 4.55 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-17 | 84 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 261 | 0 |
| 2024-05-17 | 85 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-17 | 86 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-17 | 87 | 0.155 | 0 | 0.31 | 0% | 0 | 0 | 0 | 60 | 0 |
| 2024-05-17 | 88 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-05-17 | 89 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 175 | 0 |
| 2024-05-17 | 90 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 0 | 120 | 0 |
| 2024-05-17 | 91 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 485 | 0 |
| 2024-05-17 | 92 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 130 | 0 |
| 2024-05-17 | 93 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 260 | 0 |
| 2024-05-17 | 94 | 0.095 | 0 | 0.19 | 0% | 0 | 0 | 0 | 295 | 0 |
| 2024-05-17 | 95 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-17 | 96 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 260 | 0 |
| 2024-05-17 | 97 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 67 | 0 |
