| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 73.39 | 5,126 | 3,051 | 8,551 | 8,128 | 128 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 90 | 70.175 | 68.05 | 72.3 | 0% | 0.996 | -0.03 | 0.002 | 0 | 0 |
| 2024-05-17 | 95 | 65.3 | 63.15 | 67.45 | 0% | 0.989 | -0.095 | 0.006 | 0 | 0 |
| 2024-05-17 | 100 | 60.3 | 58.3 | 62.3 | 0% | 0.988 | -0.093 | 0.006 | 0 | 0 |
| 2024-05-17 | 105 | 55.325 | 53.15 | 57.5 | 0% | 0.985 | -0.101 | 0.007 | 0 | 0 |
| 2024-05-17 | 110 | 50.3 | 48.1 | 52.5 | 0% | 0.986 | -0.087 | 0.007 | 0 | 0 |
| 2024-05-17 | 115 | 45.375 | 43.35 | 47.4 | 0% | 0.979 | -0.116 | 0.01 | 0 | 0 |
| 2024-05-17 | 120 | 40.225 | 38.05 | 42.4 | 0% | 0.991 | -0.045 | 0.005 | 0 | 0 |
| 2024-05-17 | 121 | 39.375 | 37.1 | 41.65 | 0% | 0.977 | -0.111 | 0.011 | 0 | 0 |
| 2024-05-17 | 122 | 38.15 | 36.1 | 40.2 | 0% | 0.898 | -0.566 | 0.036 | 0 | 0 |
| 2024-05-17 | 123 | 37.225 | 35.1 | 39.35 | 0% | 0.99 | -0.044 | 0.005 | 0 | 0 |
| 2024-05-17 | 124 | 36.375 | 34.4 | 38.35 | 0% | 0.975 | -0.109 | 0.012 | 0 | 0 |
| 2024-05-17 | 125 | 35.45 | 33.2 | 37.7 | 0% | 0.968 | -0.135 | 0.014 | 0 | 0 |
| 2024-05-17 | 126 | 34.3 | 32.4 | 36.2 | 0% | 0.981 | -0.077 | 0.009 | 0 | 0 |
| 2024-05-17 | 127 | 33.225 | 31.1 | 35.35 | 0% | 0.99 | -0.042 | 0.005 | 0 | 0 |
| 2024-05-17 | 128 | 32.425 | 30.15 | 34.7 | 0% | 0.968 | -0.124 | 0.015 | 0 | 0 |
| 2024-05-17 | 129 | 31.4 | 29.4 | 33.4 | 0% | 0.97 | -0.114 | 0.014 | 0 | 0 |
| 2024-05-17 | 130 | 30.3 | 28.2 | 32.4 | 0% | 0.98 | -0.074 | 0.01 | 0 | 0 |
| 2024-05-17 | 131 | 29.525 | 27.6 | 31.45 | 0% | 0.957 | -0.153 | 0.019 | 0 | 0 |
| 2024-05-17 | 132 | 28.775 | 27.1 | 30.45 | 0% | 0.937 | -0.222 | 0.025 | 0 | 0 |
| 2024-05-17 | 133 | 27.725 | 26.1 | 29.35 | 0% | 0.939 | -0.207 | 0.025 | 0 | 0 |
| 2024-05-17 | 134 | 26.875 | 25.25 | 28.5 | 0% | 0.927 | -0.243 | 0.028 | 0 | 0 |
| 2024-05-17 | 135 | 25.425 | 23.5 | 27.35 | 0% | 0.914 | -0.281 | 0.032 | 0 | 2 |
| 2024-05-17 | 136 | 24.825 | 23.15 | 26.5 | 0% | 0.85 | -0.542 | 0.048 | 0 | 1 |
| 2024-05-17 | 137 | 24.25 | 22.95 | 25.55 | 0% | 0.897 | -0.316 | 0.037 | 0 | 0 |
| 2024-05-17 | 138 | 23.125 | 21.95 | 24.3 | 0% | 0.901 | -0.287 | 0.035 | 0 | 0 |
| 2024-05-17 | 139 | 21.825 | 20.05 | 23.6 | 0% | 0.919 | -0.218 | 0.031 | 0 | 0 |
| 2024-05-17 | 140 | 21.2 | 20.1 | 22.3 | 0% | 0.89 | -0.294 | 0.038 | 0 | 0 |
| 2024-05-17 | 141 | 20.45 | 19.15 | 21.75 | 0% | 0.872 | -0.336 | 0.043 | 0 | 0 |
| 2024-05-17 | 142 | 18.85 | 16.9 | 20.8 | 0% | 0.89 | -0.264 | 0.038 | 0 | 1 |
| 2024-05-17 | 143 | 17.6 | 15.85 | 19.35 | 0% | 0.928 | -0.153 | 0.028 | 0 | 0 |
| 2024-05-17 | 144 | 16.775 | 15.95 | 17.6 | 0% | 0.907 | -0.191 | 0.034 | 0 | 0 |
| 2024-05-17 | 145 | 16.3 | 15.95 | 16.65 | -5.3% | 0.884 | -0.233 | 0.04 | 8 | 1 |
| 2024-05-17 | 146 | 15.6 | 15.15 | 16.05 | 0% | 0.838 | -0.331 | 0.05 | 1 | 0 |
| 2024-05-17 | 147 | 14.85 | 13.9 | 15.8 | 0% | 0.844 | -0.292 | 0.049 | 5 | 1 |
| 2024-05-17 | 148 | 14.225 | 12.95 | 15.5 | 0% | 0.851 | -0.253 | 0.048 | 1 | 3 |
| 2024-05-17 | 149 | 12.75 | 11.55 | 13.95 | -21.4% | 0.817 | -0.304 | 0.054 | 4 | 15 |
| 2024-05-17 | 150 | 12.175 | 11.4 | 12.95 | -16.1% | 0.772 | -0.386 | 0.062 | 157 | 30 |
| 2024-05-17 | 152.5 | 10.625 | 10.2 | 11.05 | -13.7% | 0.711 | -0.446 | 0.07 | 29 | 3 |
| 2024-05-17 | 155 | 9.6 | 8.7 | 10.5 | -18.4% | 0.655 | -0.464 | 0.075 | 126 | 78 |
| 2024-05-17 | 157.5 | 7.525 | 7.45 | 7.6 | -5.1% | 0.589 | -0.498 | 0.08 | 93 | 168 |
| 2024-05-17 | 160 | 6.225 | 6.15 | 6.3 | -5.1% | 0.524 | -0.513 | 0.082 | 761 | 550 |
| 2024-05-17 | 162.5 | 5.075 | 5 | 5.15 | -7.1% | 0.46 | -0.514 | 0.082 | 935 | 440 |
| 2024-05-17 | 165 | 4.075 | 4 | 4.15 | -6% | 0.396 | -0.492 | 0.079 | 742 | 338 |
| 2024-05-17 | 167.5 | 3.225 | 3.1 | 3.35 | -5.3% | 0.336 | -0.463 | 0.075 | 411 | 157 |
| 2024-05-17 | 170 | 2.515 | 2.44 | 2.59 | -6% | 0.28 | -0.426 | 0.069 | 1,416 | 463 |
| 2024-05-17 | 172.5 | 1.895 | 1.71 | 2.08 | -8.3% | 0.227 | -0.376 | 0.062 | 158 | 143 |
| 2024-05-17 | 175 | 1.535 | 1.3 | 1.77 | -17% | 0.179 | -0.322 | 0.054 | 950 | 241 |
| 2024-05-17 | 177.5 | 0.985 | 0.8 | 1.17 | -20.6% | 0.143 | -0.279 | 0.046 | 105 | 47 |
| 2024-05-17 | 180 | 0.75 | 0.7 | 0.8 | -14.6% | 0.111 | -0.233 | 0.039 | 613 | 983 |
| 2024-05-17 | 182.5 | 0.6 | 0.5 | 0.7 | -12.5% | 0.086 | -0.193 | 0.032 | 89 | 218 |
| 2024-05-17 | 185 | 0.395 | 0.28 | 0.51 | -23.1% | 0.065 | -0.155 | 0.026 | 386 | 277 |
| 2024-05-17 | 187.5 | 0.24 | 0.17 | 0.31 | -35.4% | 0.051 | -0.132 | 0.021 | 7 | 37 |
| 2024-05-17 | 190 | 0.31 | 0.18 | 0.44 | -46.2% | 0.037 | -0.1 | 0.017 | 470 | 384 |
| 2024-05-17 | 195 | 0.175 | 0.11 | 0.24 | +25% | 0.029 | -0.09 | 0.014 | 165 | 115 |
| 2024-05-17 | 200 | 0.085 | 0.06 | 0.11 | -42.9% | 0.015 | -0.049 | 0.008 | 111 | 39 |
| 2024-05-17 | 205 | 0.06 | 0.04 | 0.08 | -33.3% | 0.011 | -0.04 | 0.006 | 56 | 241 |
| 2024-05-17 | 210 | 0.26 | 0.02 | 0.5 | 0% | 0.031 | -0.132 | 0.014 | 153 | 0 |
| 2024-05-17 | 215 | 0.645 | 0.01 | 1.28 | 0% | 0.057 | -0.27 | 0.024 | 13 | 0 |
| 2024-05-17 | 220 | 0.01 | 0 | 0.02 | 0% | 0.005 | -0.024 | 0.003 | 1 | 47 |
| 2024-05-17 | 225 | 0.015 | 0.01 | 0.02 | -50% | 0.002 | -0.009 | 0.001 | 510 | 51 |
| 2024-05-17 | 230 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.01 | 0.001 | 1 | 52 |
| 2024-05-17 | 235 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-17 | 240 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 245 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 73 | 0 |
