| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.22 | 105,762 | 76,027 | 107,922 | 82,193 | 96 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 100 | 89.95 | 89.6 | 90.3 | 0% | 0.999 | -0.021 | 0.001 | 7 | 0 |
| 2024-05-17 | 105 | 84.975 | 84.6 | 85.35 | 0% | 0.998 | -0.037 | 0.002 | 1 | 0 |
| 2024-05-17 | 110 | 79.975 | 79.6 | 80.35 | 0% | 0.998 | -0.034 | 0.002 | 0 | 0 |
| 2024-05-17 | 115 | 75 | 74.65 | 75.35 | 0% | 0.996 | -0.049 | 0.003 | 0 | 0 |
| 2024-05-17 | 120 | 70 | 69.65 | 70.35 | 0% | 0.996 | -0.046 | 0.003 | 1 | 0 |
| 2024-05-17 | 125 | 64.975 | 64.6 | 65.35 | 0% | 0.998 | -0.026 | 0.001 | 3 | 0 |
| 2024-05-17 | 130 | 60.05 | 59.65 | 60.45 | 0% | 0.992 | -0.071 | 0.005 | 2 | 0 |
| 2024-05-17 | 135 | 55 | 54.65 | 55.35 | 0% | 0.996 | -0.039 | 0.003 | 4 | 0 |
| 2024-05-17 | 140 | 50 | 49.65 | 50.35 | 0% | 0.997 | -0.037 | 0.003 | 15 | 0 |
| 2024-05-17 | 145 | 45.025 | 44.65 | 45.4 | 0% | 0.994 | -0.049 | 0.004 | 25 | 0 |
| 2024-05-17 | 148 | 42.025 | 41.65 | 42.4 | 0% | 0.994 | -0.048 | 0.004 | 0 | 0 |
| 2024-05-17 | 149 | 41.05 | 40.65 | 41.45 | 0% | 0.991 | -0.061 | 0.006 | 0 | 0 |
| 2024-05-17 | 150 | 40.075 | 39.7 | 40.45 | -1.3% | 0.959 | -0.213 | 0.021 | 30 | 41 |
| 2024-05-17 | 155 | 35.05 | 34.7 | 35.4 | 0% | 0.987 | -0.068 | 0.008 | 258 | 1 |
| 2024-05-17 | 157.5 | 32.525 | 32.2 | 32.85 | 0% | 0.993 | -0.043 | 0.005 | 1 | 0 |
| 2024-05-17 | 160 | 30.1 | 29.7 | 30.5 | 0% | 0.989 | -0.056 | 0.007 | 167 | 68 |
| 2024-05-17 | 162.5 | 27.6 | 27.2 | 28 | 0% | 0.981 | -0.077 | 0.011 | 12 | 0 |
| 2024-05-17 | 165 | 25.075 | 24.7 | 25.45 | +0.2% | 0.978 | -0.079 | 0.013 | 1,017 | 32 |
| 2024-05-17 | 167.5 | 22.6 | 22.25 | 22.95 | +0.6% | 0.978 | -0.074 | 0.013 | 67 | 28 |
| 2024-05-17 | 170 | 20.15 | 19.8 | 20.5 | +0.2% | 0.945 | -0.147 | 0.027 | 1,638 | 232 |
| 2024-05-17 | 172.5 | 17.6 | 17.25 | 17.95 | +1.1% | 0.95 | -0.12 | 0.025 | 437 | 5 |
| 2024-05-17 | 175 | 15.15 | 14.8 | 15.5 | -1.6% | 0.981 | -0.052 | 0.011 | 4,136 | 664 |
| 2024-05-17 | 177.5 | 12.675 | 12.35 | 13 | 0% | 0.925 | -0.129 | 0.034 | 413 | 248 |
| 2024-05-17 | 180 | 10.15 | 9.95 | 10.35 | -0.6% | 0.946 | -0.081 | 0.027 | 4,157 | 846 |
| 2024-05-17 | 182.5 | 7.7 | 7.5 | 7.9 | -3.2% | 0.927 | -0.084 | 0.034 | 2,938 | 1,672 |
| 2024-05-17 | 185 | 5.325 | 5.25 | 5.4 | +0.2% | 0.871 | -0.1 | 0.051 | 12,544 | 2,032 |
| 2024-05-17 | 187.5 | 3.2 | 3.15 | 3.25 | -0.9% | 0.733 | -0.132 | 0.08 | 6,373 | 3,237 |
| 2024-05-17 | 190 | 1.55 | 1.52 | 1.58 | -7.2% | 0.506 | -0.14 | 0.097 | 12,662 | 26,648 |
| 2024-05-17 | 192.5 | 0.6 | 0.59 | 0.61 | -22.7% | 0.262 | -0.11 | 0.079 | 16,055 | 22,486 |
| 2024-05-17 | 195 | 0.21 | 0.2 | 0.22 | -30% | 0.11 | -0.065 | 0.046 | 23,332 | 17,963 |
| 2024-05-17 | 197.5 | 0.085 | 0.08 | 0.09 | -30.8% | 0.049 | -0.039 | 0.025 | 5,314 | 10,786 |
| 2024-05-17 | 200 | 0.045 | 0.04 | 0.05 | -28.6% | 0.027 | -0.026 | 0.015 | 8,952 | 6,846 |
| 2024-05-17 | 202.5 | 0.035 | 0.03 | 0.04 | -40% | 0.015 | -0.018 | 0.009 | 1,195 | 857 |
| 2024-05-17 | 205 | 0.03 | 0.02 | 0.04 | 0% | 0.013 | -0.019 | 0.008 | 2,009 | 1,615 |
| 2024-05-17 | 207.5 | 0.02 | 0.01 | 0.03 | -33.3% | 0.009 | -0.014 | 0.006 | 800 | 881 |
| 2024-05-17 | 210 | 0.015 | 0.01 | 0.02 | -66.7% | 0.005 | -0.008 | 0.003 | 1,157 | 177 |
| 2024-05-17 | 212.5 | 0.065 | 0 | 0.13 | -50% | 0.004 | -0.008 | 0.003 | 72 | 50 |
| 2024-05-17 | 215 | 0.01 | 0 | 0.02 | +100% | 0.007 | -0.015 | 0.004 | 1,223 | 41 |
| 2024-05-17 | 220 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.009 | 0.002 | 152 | 8,296 |
| 2024-05-17 | 225 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 226 | 0 |
| 2024-05-17 | 230 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 129 | 0 |
| 2024-05-17 | 235 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 62 | 0 |
| 2024-05-17 | 240 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.009 | 0.002 | 121 | 9 |
| 2024-05-17 | 245 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-17 | 250 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 101 | 0 |
| 2024-05-17 | 255 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 260 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-17 | 265 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.01 | 0.001 | 112 | 1 |
