| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 49.03 | 422 | 273 | 3,908 | 1,921 | 104 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 50 | 43.35 | 41.35 | 45.35 | 0% | 0.981 | -0.061 | 0.008 | 0 | 0 |
| 2024-05-17 | 55 | 38.35 | 36.3 | 40.4 | 0% | 0.979 | -0.059 | 0.009 | 1 | 0 |
| 2024-05-17 | 60 | 33.225 | 31.3 | 35.15 | 0% | 0.987 | -0.033 | 0.006 | 0 | 0 |
| 2024-05-17 | 61 | 32.175 | 30.15 | 34.2 | 0% | 0.993 | -0.021 | 0.003 | 2 | 0 |
| 2024-05-17 | 62 | 31.25 | 29.3 | 33.2 | 0% | 0.984 | -0.037 | 0.007 | 0 | 0 |
| 2024-05-17 | 63 | 30.25 | 28.3 | 32.2 | 0% | 0.984 | -0.037 | 0.007 | 0 | 0 |
| 2024-05-17 | 64 | 29.25 | 27.3 | 31.2 | 0% | 0.983 | -0.036 | 0.007 | 0 | 0 |
| 2024-05-17 | 65 | 28.25 | 26.25 | 30.25 | 0% | 0.983 | -0.036 | 0.007 | 3 | 0 |
| 2024-05-17 | 66 | 27.275 | 25.35 | 29.2 | 0% | 0.98 | -0.04 | 0.009 | 0 | 0 |
| 2024-05-17 | 67 | 26.35 | 24.45 | 28.25 | 0% | 0.971 | -0.053 | 0.012 | 3 | 0 |
| 2024-05-17 | 68 | 25.225 | 23.35 | 27.1 | 0% | 0.985 | -0.03 | 0.006 | 23 | 0 |
| 2024-05-17 | 69 | 24.725 | 23.7 | 25.75 | 0% | 0.938 | -0.101 | 0.021 | 31 | 0 |
| 2024-05-17 | 70 | 22.65 | 21.5 | 23.8 | 0% | 0.987 | -0.026 | 0.006 | 49 | 1 |
| 2024-05-17 | 71 | 22.35 | 20.95 | 23.75 | 0% | 0.967 | -0.05 | 0.013 | 68 | 0 |
| 2024-05-17 | 72 | 21.25 | 20 | 22.5 | 0% | 0.98 | -0.033 | 0.009 | 114 | 0 |
| 2024-05-17 | 73 | 20.35 | 19.2 | 21.5 | 0% | 0.965 | -0.049 | 0.014 | 7 | 0 |
| 2024-05-17 | 74 | 19.45 | 18.7 | 20.2 | 0% | 0.951 | -0.063 | 0.018 | 28 | 0 |
| 2024-05-17 | 75 | 18.65 | 17.05 | 20.25 | 0% | 0.962 | -0.048 | 0.015 | 270 | 3 |
| 2024-05-17 | 76 | 17.125 | 15.55 | 18.7 | 0% | 0.86 | -0.176 | 0.039 | 140 | 10 |
| 2024-05-17 | 77 | 16.35 | 14.45 | 18.25 | 0% | 0.933 | -0.072 | 0.023 | 18 | 2 |
| 2024-05-17 | 78 | 15.575 | 13.9 | 17.25 | 0% | 0.927 | -0.074 | 0.024 | 151 | 0 |
| 2024-05-17 | 79 | 14.625 | 13.7 | 15.55 | 0% | 0.918 | -0.078 | 0.027 | 202 | 0 |
| 2024-05-17 | 80 | 13.85 | 12.6 | 15.1 | 0% | 0.817 | -0.189 | 0.047 | 289 | 4 |
| 2024-05-17 | 81 | 12.125 | 11.1 | 13.15 | 0% | 0.86 | -0.12 | 0.039 | 13 | 0 |
| 2024-05-17 | 82 | 11.4 | 10.6 | 12.2 | 0% | 0.937 | -0.049 | 0.022 | 235 | 0 |
| 2024-05-17 | 83 | 10.575 | 9.7 | 11.45 | +14.3% | 0.897 | -0.072 | 0.032 | 54 | 1 |
| 2024-05-17 | 84 | 9.675 | 8.8 | 10.55 | +17.6% | 0.873 | -0.081 | 0.036 | 149 | 1 |
| 2024-05-17 | 85 | 9.1 | 8.55 | 9.65 | +2.2% | 0.855 | -0.085 | 0.04 | 220 | 16 |
| 2024-05-17 | 86 | 7.725 | 7.15 | 8.3 | +7.3% | 0.816 | -0.099 | 0.047 | 32 | 12 |
| 2024-05-17 | 87 | 6.95 | 6.35 | 7.55 | +12.4% | 0.805 | -0.093 | 0.049 | 49 | 7 |
| 2024-05-17 | 88 | 6.825 | 6.25 | 7.4 | 0% | 0.731 | -0.129 | 0.058 | 31 | 0 |
| 2024-05-17 | 89 | 5.95 | 5.45 | 6.45 | 0% | 0.702 | -0.127 | 0.061 | 30 | 0 |
| 2024-05-17 | 90 | 4.825 | 4.45 | 5.2 | -1% | 0.673 | -0.12 | 0.063 | 138 | 42 |
| 2024-05-17 | 91 | 4.675 | 4.35 | 5 | 0% | 0.618 | -0.137 | 0.067 | 84 | 0 |
| 2024-05-17 | 92 | 3.85 | 3.75 | 3.95 | -9.2% | 0.576 | -0.13 | 0.069 | 65 | 17 |
| 2024-05-17 | 93 | 3.245 | 2.99 | 3.5 | -5.6% | 0.527 | -0.134 | 0.07 | 109 | 23 |
| 2024-05-17 | 94 | 2.6 | 2.15 | 3.05 | +6.7% | 0.473 | -0.12 | 0.07 | 73 | 3 |
| 2024-05-17 | 95 | 2.415 | 2.26 | 2.57 | -5.7% | 0.432 | -0.13 | 0.069 | 97 | 39 |
| 2024-05-17 | 96 | 2.15 | 2.01 | 2.29 | -12.2% | 0.387 | -0.127 | 0.067 | 36 | 27 |
| 2024-05-17 | 97 | 1.87 | 1.72 | 2.02 | -17.4% | 0.343 | -0.122 | 0.065 | 44 | 13 |
| 2024-05-17 | 98 | 1.52 | 1.35 | 1.69 | -2.4% | 0.308 | -0.119 | 0.062 | 1 | 3 |
| 2024-05-17 | 98.5 | 1.355 | 1.2 | 1.51 | -10.6% | 0.279 | -0.109 | 0.059 | 2 | 1 |
| 2024-05-17 | 99 | 1.375 | 1.21 | 1.54 | +2.9% | 0.278 | -0.117 | 0.059 | 1 | 3 |
| 2024-05-17 | 100 | 1.055 | 0.93 | 1.18 | -10.6% | 0.215 | -0.092 | 0.051 | 796 | 109 |
| 2024-05-17 | 101 | 1.015 | 0.77 | 1.26 | -32.7% | 0.212 | -0.101 | 0.051 | 15 | 30 |
| 2024-05-17 | 102 | 0.72 | 0.58 | 0.86 | 0% | 0.168 | -0.083 | 0.044 | 1 | 0 |
| 2024-05-17 | 103 | 0.68 | 0.5 | 0.86 | -31.2% | 0.15 | -0.079 | 0.041 | 3 | 1 |
| 2024-05-17 | 104 | 0.585 | 0.42 | 0.75 | 0% | 0.142 | -0.08 | 0.039 | 0 | 3 |
| 2024-05-17 | 105 | 0.425 | 0.31 | 0.54 | -24.6% | 0.112 | -0.066 | 0.034 | 152 | 38 |
| 2024-05-17 | 110 | 0.195 | 0.16 | 0.23 | 0% | 0.052 | -0.039 | 0.019 | 58 | 4 |
| 2024-05-17 | 115 | 0.085 | 0 | 0.17 | -8.3% | 0.029 | -0.026 | 0.012 | 15 | 9 |
| 2024-05-17 | 120 | 0.165 | 0.01 | 0.32 | 0% | 0.035 | -0.038 | 0.013 | 6 | 0 |
