| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 53.28 | 2,450 | 2,010 | 9,091 | 6,431 | 134 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 40 | 53.125 | 51.25 | 55 | 0% | 0.994 | -0.052 | 0.002 | 0 | 0 |
| 2024-05-17 | 50 | 43.225 | 41.1 | 45.35 | 0% | 0.986 | -0.094 | 0.004 | 20 | 0 |
| 2024-05-17 | 55 | 38.15 | 36.15 | 40.15 | 0% | 0.99 | -0.057 | 0.003 | 0 | 0 |
| 2024-05-17 | 57 | 36.225 | 34.1 | 38.35 | 0% | 0.983 | -0.09 | 0.005 | 0 | 0 |
| 2024-05-17 | 58 | 35.225 | 33.1 | 37.35 | 0% | 0.982 | -0.089 | 0.005 | 0 | 0 |
| 2024-05-17 | 59 | 34.225 | 32.1 | 36.35 | 0% | 0.982 | -0.088 | 0.005 | 0 | 0 |
| 2024-05-17 | 60 | 33.25 | 31.1 | 35.4 | 0% | 0.979 | -0.097 | 0.006 | 14 | 0 |
| 2024-05-17 | 61 | 32.25 | 30.1 | 34.4 | 0% | 0.893 | -0.587 | 0.022 | 1 | 1 |
| 2024-05-17 | 62 | 31.25 | 29.35 | 33.15 | 0% | 0.978 | -0.096 | 0.006 | 2 | 0 |
| 2024-05-17 | 63 | 30.25 | 28.1 | 32.4 | 0% | 0.977 | -0.095 | 0.006 | 1 | 0 |
| 2024-05-17 | 64 | 29.175 | 27.1 | 31.25 | 0% | 0.985 | -0.064 | 0.005 | 15 | 0 |
| 2024-05-17 | 65 | 28.1 | 26.1 | 30.1 | 0% | 0.995 | -0.026 | 0.002 | 17 | 0 |
| 2024-05-17 | 66 | 27.175 | 25.25 | 29.1 | 0% | 0.984 | -0.063 | 0.005 | 1 | 0 |
| 2024-05-17 | 67 | 26.225 | 24.1 | 28.35 | 0% | 0.977 | -0.082 | 0.006 | 3 | 0 |
| 2024-05-17 | 68 | 25.2 | 23.25 | 27.15 | 0% | 0.979 | -0.072 | 0.006 | 23 | 0 |
| 2024-05-17 | 69 | 24.1 | 23.1 | 25.1 | 0% | 0.995 | -0.024 | 0.002 | 12 | 0 |
| 2024-05-17 | 70 | 23.2 | 22.75 | 23.65 | +0.5% | 0.978 | -0.07 | 0.006 | 51 | 7 |
| 2024-05-17 | 71 | 22.175 | 21.35 | 23 | 0% | 0.981 | -0.059 | 0.006 | 14 | 0 |
| 2024-05-17 | 72 | 20.525 | 19.35 | 21.7 | 0% | 0.927 | -0.212 | 0.017 | 92 | 0 |
| 2024-05-17 | 73 | 20.175 | 19.5 | 20.85 | 0% | 0.979 | -0.058 | 0.006 | 44 | 0 |
| 2024-05-17 | 74 | 19.175 | 17.55 | 20.8 | +4.8% | 0.983 | -0.047 | 0.005 | 111 | 2 |
| 2024-05-17 | 75 | 17.675 | 16.2 | 19.15 | +4.6% | 0.983 | -0.046 | 0.005 | 95 | 1 |
| 2024-05-17 | 76 | 17.2 | 15.75 | 18.65 | 0% | 0.952 | -0.108 | 0.012 | 75 | 4 |
| 2024-05-17 | 77 | 16.4 | 15.55 | 17.25 | +3% | 0.949 | -0.109 | 0.013 | 201 | 3 |
| 2024-05-17 | 78 | 15.475 | 13.95 | 17 | +15.1% | 0.916 | -0.172 | 0.018 | 90 | 6 |
| 2024-05-17 | 79 | 14.2 | 12.75 | 15.65 | +12.7% | 0.999 | -0.012 | 0 | 19 | 3 |
| 2024-05-17 | 80 | 13.45 | 12 | 14.9 | -2.3% | 0.821 | -0.381 | 0.031 | 265 | 10 |
| 2024-05-17 | 81 | 12.525 | 10.95 | 14.1 | 0% | 0.937 | -0.101 | 0.015 | 214 | 62 |
| 2024-05-17 | 82 | 11.75 | 10.6 | 12.9 | +0.5% | 0.804 | -0.362 | 0.033 | 186 | 8 |
| 2024-05-17 | 83 | 10.45 | 9.5 | 11.4 | +0.6% | 0.947 | -0.073 | 0.013 | 100 | 14 |
| 2024-05-17 | 84 | 9.3 | 8.2 | 10.4 | 0% | 0.89 | -0.138 | 0.022 | 172 | 4 |
| 2024-05-17 | 85 | 8.25 | 7.3 | 9.2 | +10.4% | 0.888 | -0.125 | 0.023 | 193 | 20 |
| 2024-05-17 | 86 | 7.65 | 7.15 | 8.15 | +8.8% | 0.887 | -0.111 | 0.023 | 148 | 15 |
| 2024-05-17 | 87 | 7.05 | 6.4 | 7.7 | -2.5% | 0.797 | -0.199 | 0.034 | 124 | 8 |
| 2024-05-17 | 88 | 5.55 | 5.2 | 5.9 | +0.7% | 0.824 | -0.137 | 0.031 | 114 | 22 |
| 2024-05-17 | 89 | 4.925 | 4.05 | 5.8 | +4.2% | 0.761 | -0.17 | 0.037 | 320 | 12 |
| 2024-05-17 | 90 | 4.15 | 4.05 | 4.25 | +8.1% | 0.717 | -0.172 | 0.04 | 1,261 | 132 |
| 2024-05-17 | 91 | 3.5 | 3.4 | 3.6 | +3.8% | 0.651 | -0.192 | 0.044 | 240 | 26 |
| 2024-05-17 | 92 | 2.895 | 2.85 | 2.94 | +1% | 0.588 | -0.196 | 0.046 | 423 | 223 |
| 2024-05-17 | 93 | 2.365 | 2.33 | 2.4 | -1.6% | 0.519 | -0.199 | 0.048 | 501 | 319 |
| 2024-05-17 | 94 | 1.87 | 1.74 | 2 | -0.5% | 0.454 | -0.205 | 0.047 | 146 | 313 |
| 2024-05-17 | 95 | 1.54 | 1.5 | 1.58 | -8.7% | 0.389 | -0.195 | 0.046 | 1,511 | 629 |
| 2024-05-17 | 96 | 1.19 | 1.08 | 1.3 | -7.3% | 0.33 | -0.187 | 0.043 | 101 | 45 |
| 2024-05-17 | 97 | 0.955 | 0.88 | 1.03 | -15.5% | 0.274 | -0.171 | 0.04 | 130 | 66 |
| 2024-05-17 | 98 | 0.76 | 0.7 | 0.82 | -8.6% | 0.225 | -0.154 | 0.036 | 388 | 41 |
| 2024-05-17 | 99 | 0.545 | 0.45 | 0.64 | -2.9% | 0.176 | -0.13 | 0.031 | 64 | 32 |
| 2024-05-17 | 100 | 0.465 | 0.4 | 0.53 | -18% | 0.155 | -0.128 | 0.029 | 834 | 265 |
| 2024-05-17 | 101 | 0.37 | 0.32 | 0.42 | -34.5% | 0.124 | -0.11 | 0.024 | 26 | 30 |
| 2024-05-17 | 102 | 0.28 | 0.24 | 0.32 | -32.5% | 0.094 | -0.089 | 0.02 | 39 | 55 |
| 2024-05-17 | 103 | 0.23 | 0.19 | 0.27 | -38.9% | 0.078 | -0.079 | 0.017 | 7 | 23 |
| 2024-05-17 | 104 | 0.185 | 0.16 | 0.21 | -39.3% | 0.062 | -0.067 | 0.015 | 20 | 5 |
| 2024-05-17 | 105 | 0.145 | 0.11 | 0.18 | -21.7% | 0.061 | -0.072 | 0.014 | 293 | 17 |
| 2024-05-17 | 106 | 0.11 | 0.06 | 0.16 | -38.5% | 0.053 | -0.067 | 0.013 | 14 | 3 |
| 2024-05-17 | 107 | 0.155 | 0.05 | 0.26 | 0% | 0.039 | -0.051 | 0.01 | 3 | 10 |
| 2024-05-17 | 108 | 0.14 | 0.04 | 0.24 | 0% | 0.044 | -0.063 | 0.011 | 0 | 7 |
| 2024-05-17 | 109 | 0.395 | 0.04 | 0.75 | 0% | 0.087 | -0.137 | 0.019 | 0 | 0 |
| 2024-05-17 | 110 | 0.07 | 0.03 | 0.11 | -33.3% | 0.027 | -0.042 | 0.007 | 37 | 4 |
| 2024-05-17 | 111 | 0.39 | 0.03 | 0.75 | 0% | 0.081 | -0.14 | 0.018 | 2 | 0 |
| 2024-05-17 | 112 | 0.39 | 0.02 | 0.76 | 0% | 0.078 | -0.142 | 0.017 | 0 | 0 |
| 2024-05-17 | 113 | 0.49 | 0.01 | 0.97 | 0% | 0.025 | -0.043 | 0.007 | 1 | 3 |
| 2024-05-17 | 114 | 0.17 | 0.01 | 0.33 | 0% | 0.041 | -0.078 | 0.011 | 0 | 0 |
| 2024-05-17 | 115 | 0.185 | 0.01 | 0.36 | 0% | 0.043 | -0.084 | 0.011 | 118 | 0 |
| 2024-05-17 | 116 | 0.04 | 0.01 | 0.07 | 0% | 0.013 | -0.026 | 0.004 | 8 | 0 |
| 2024-05-17 | 117 | 0.095 | 0.01 | 0.18 | 0% | 0.025 | -0.051 | 0.007 | 22 | 0 |
| 2024-05-17 | 118 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 119 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-17 | 120 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 165 | 0 |
