| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.87 | 630 | 404 | 65,666 | 39,525 | 150 | 2024-05-17 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 15 | 78.7 | 76.55 | 80.85 | 0% | 0.996 | -0.004 | 0.01 | 42 | 0 |
| 2024-05-17 | 16.67 | 77.125 | 75 | 79.25 | 0% | 0.994 | -0.005 | 0.012 | 65 | 0 |
| 2024-05-17 | 18.33 | 75.475 | 73.5 | 77.45 | 0% | 0.995 | -0.005 | 0.011 | 84 | 0 |
| 2024-05-17 | 20 | 73.95 | 72.6 | 75.3 | 0% | 0.993 | -0.006 | 0.015 | 15,210 | 0 |
| 2024-05-17 | 21.67 | 72.325 | 70.2 | 74.45 | 0% | 0.993 | -0.006 | 0.015 | 68 | 0 |
| 2024-05-17 | 23.33 | 70.75 | 68.6 | 72.9 | 0% | 0.992 | -0.006 | 0.017 | 136 | 0 |
| 2024-05-17 | 25 | 69.15 | 67 | 71.3 | 0% | 0.991 | -0.007 | 0.019 | 224 | 0 |
| 2024-05-17 | 26.67 | 67.575 | 65.45 | 69.7 | 0% | 0.989 | -0.007 | 0.021 | 183 | 0 |
| 2024-05-17 | 28.33 | 66 | 63.85 | 68.15 | 0% | 0.988 | -0.008 | 0.024 | 234 | 0 |
| 2024-05-17 | 30 | 64.05 | 62.3 | 65.8 | 0% | 0.963 | -0.017 | 0.062 | 528 | 0 |
| 2024-05-17 | 31.67 | 62.875 | 60.75 | 65 | 0% | 0.984 | -0.009 | 0.03 | 24 | 0 |
| 2024-05-17 | 33.33 | 61.3 | 59.15 | 63.45 | 0% | 0.983 | -0.009 | 0.033 | 469 | 0 |
| 2024-05-17 | 35 | 59.65 | 57.65 | 61.65 | 0% | 0.983 | -0.009 | 0.032 | 38 | 0 |
| 2024-05-17 | 36.67 | 58.2 | 56.3 | 60.1 | 0% | 0.977 | -0.011 | 0.041 | 521 | 0 |
| 2024-05-17 | 38.33 | 56.675 | 54.7 | 58.65 | 0% | 0.974 | -0.011 | 0.046 | 293 | 0 |
| 2024-05-17 | 40 | 55.775 | 54.2 | 57.35 | 0% | 0.957 | -0.016 | 0.07 | 15,720 | 0 |
| 2024-05-17 | 41.67 | 53.875 | 51.75 | 56 | 0% | 0.961 | -0.014 | 0.064 | 84 | 0 |
| 2024-05-17 | 43.33 | 52.275 | 50.2 | 54.35 | 0% | 0.959 | -0.015 | 0.067 | 72 | 0 |
| 2024-05-17 | 45 | 50.9 | 48.9 | 52.9 | 0% | 0.952 | -0.016 | 0.076 | 231 | 0 |
| 2024-05-17 | 46.67 | 49.425 | 47.4 | 51.45 | 0% | 0.973 | -0.011 | 0.047 | 473 | 4 |
| 2024-05-17 | 48.33 | 48.625 | 47.5 | 49.75 | 0% | 0.929 | -0.021 | 0.103 | 1,660 | 0 |
| 2024-05-17 | 50 | 46.575 | 45.2 | 47.95 | 0% | 0.934 | -0.019 | 0.097 | 1,049 | 0 |
| 2024-05-17 | 51.67 | 45.5 | 44.35 | 46.65 | 0% | 0.921 | -0.021 | 0.112 | 271 | 0 |
| 2024-05-17 | 53.33 | 44.175 | 43.15 | 45.2 | 0% | 0.913 | -0.023 | 0.12 | 450 | 0 |
| 2024-05-17 | 55 | 42.8 | 41.7 | 43.9 | 0% | 0.906 | -0.023 | 0.128 | 815 | 0 |
| 2024-05-17 | 56.67 | 41 | 39.7 | 42.3 | 0% | 0.905 | -0.023 | 0.129 | 506 | 0 |
| 2024-05-17 | 58.33 | 39.6 | 39.15 | 40.05 | 0% | 0.897 | -0.023 | 0.136 | 204 | 0 |
| 2024-05-17 | 60 | 38.5 | 38 | 39 | +1.1% | 0.883 | -0.026 | 0.15 | 3,878 | 7 |
| 2024-05-17 | 61.67 | 37.125 | 36.75 | 37.5 | 0% | 0.876 | -0.026 | 0.156 | 438 | 0 |
| 2024-05-17 | 63.33 | 36.3 | 35.5 | 37.1 | 0% | 0.86 | -0.028 | 0.17 | 234 | 0 |
| 2024-05-17 | 65 | 34.9 | 33.85 | 35.95 | 0% | 0.851 | -0.029 | 0.176 | 369 | 0 |
| 2024-05-17 | 66.67 | 33.125 | 32.35 | 33.9 | 0% | 0.847 | -0.028 | 0.18 | 996 | 0 |
| 2024-05-17 | 70 | 31.4 | 30.95 | 31.85 | 0% | 0.816 | -0.032 | 0.202 | 1,864 | 0 |
| 2024-05-17 | 73.33 | 29.15 | 27.9 | 30.4 | 0% | 0.791 | -0.033 | 0.219 | 319 | 0 |
| 2024-05-17 | 75 | 28.225 | 27.75 | 28.7 | 0% | 0.777 | -0.034 | 0.227 | 707 | 0 |
| 2024-05-17 | 76.67 | 27.425 | 26.4 | 28.45 | 0% | 0.762 | -0.035 | 0.235 | 716 | 0 |
| 2024-05-17 | 80 | 25.15 | 24.85 | 25.45 | -1% | 0.736 | -0.036 | 0.249 | 2,063 | 21 |
| 2024-05-17 | 83.33 | 23.375 | 23 | 23.75 | 0% | 0.707 | -0.038 | 0.262 | 1,637 | 0 |
| 2024-05-17 | 85 | 22.375 | 22.15 | 22.6 | +1.3% | 0.693 | -0.038 | 0.267 | 754 | 7 |
| 2024-05-17 | 86.67 | 22.025 | 21.2 | 22.85 | 0% | 0.678 | -0.038 | 0.273 | 660 | 4 |
| 2024-05-17 | 90 | 19.975 | 19.7 | 20.25 | -1.3% | 0.649 | -0.039 | 0.282 | 564 | 13 |
| 2024-05-17 | 93.33 | 18.325 | 18 | 18.65 | 0% | 0.619 | -0.04 | 0.29 | 229 | 1 |
| 2024-05-17 | 95 | 17.75 | 17.5 | 18 | +1.3% | 0.605 | -0.04 | 0.293 | 204 | 20 |
| 2024-05-17 | 96.67 | 17 | 16.65 | 17.35 | +1.1% | 0.59 | -0.04 | 0.296 | 226 | 1 |
| 2024-05-17 | 100 | 15.625 | 15.25 | 16 | -1.3% | 0.559 | -0.04 | 0.3 | 2,130 | 82 |
| 2024-05-17 | 105 | 13.875 | 13.55 | 14.2 | -1.4% | 0.517 | -0.04 | 0.303 | 546 | 7 |
| 2024-05-17 | 110 | 12.525 | 11.75 | 13.3 | 0% | 0.477 | -0.04 | 0.303 | 139 | 6 |
| 2024-05-17 | 115 | 10.975 | 10.75 | 11.2 | 0% | 0.438 | -0.039 | 0.3 | 185 | 3 |
| 2024-05-17 | 120 | 9.65 | 9.35 | 9.95 | +0.5% | 0.402 | -0.038 | 0.294 | 397 | 8 |
| 2024-05-17 | 125 | 8.575 | 8.3 | 8.85 | -6.2% | 0.365 | -0.036 | 0.286 | 381 | 5 |
| 2024-05-17 | 130 | 7.575 | 7.3 | 7.85 | 0% | 0.337 | -0.035 | 0.278 | 552 | 0 |
| 2024-05-17 | 135 | 6.6 | 6.25 | 6.95 | 0% | 0.305 | -0.034 | 0.266 | 543 | 0 |
| 2024-05-17 | 140 | 5.85 | 5.55 | 6.15 | 0% | 0.277 | -0.032 | 0.255 | 6 | 0 |
| 2024-05-17 | 145 | 5.2 | 4.95 | 5.45 | 0% | 0.253 | -0.031 | 0.243 | 546 | 0 |
| 2024-05-17 | 150 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 378 | 133 |
| 2024-05-17 | 155 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 43 | 2 |
| 2024-05-17 | 160 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 142 | 17 |
| 2024-05-17 | 165 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 47 | 3 |
| 2024-05-17 | 170 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 119 | 6 |
| 2024-05-17 | 175 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 60 | 1 |
| 2024-05-17 | 180 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 676 | 9 |
| 2024-05-17 | 185 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 144 | 15 |
| 2024-05-17 | 190 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 36 | 3 |
| 2024-05-17 | 195 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 30 | 4 |
| 2024-05-17 | 200 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 465 | 36 |
| 2024-05-16 | 210 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 637 | 40 |
| 2024-05-16 | 220 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 176 | 6 |
| 2024-05-16 | 230 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 232 | 3 |
| 2024-04-22 | 240 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 58 | 1 |
| 2024-04-22 | 250 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 507 | 8 |
| 2024-04-22 | 260 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 260 | 10 |
| 2024-04-22 | 270 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 184 | 6 |
| 2024-04-22 | 280 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 66 | 68 |
| 2024-04-22 | 290 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 7 | 7 |
| 2024-04-22 | 300 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 462 | 63 |
