| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.89 | 1,008 | 64 | 23,446 | 11,216 | 106 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 50 | 134.175 | 132 | 136.35 | 0% | 0.971 | -0.012 | 0.115 | 15 | 1 |
| 2024-05-07 | 55 | 129.8 | 128.15 | 131.45 | 0% | 0.971 | -0.012 | 0.115 | 73 | 0 |
| 2024-05-07 | 60 | 125.3 | 123.55 | 127.05 | 0% | 0.988 | -0.006 | 0.028 | 21 | 0 |
| 2024-05-07 | 65 | 120.625 | 118.8 | 122.45 | 0% | 0.988 | -0.007 | 0.028 | 14 | 0 |
| 2024-05-07 | 70 | 116.1 | 114.4 | 117.8 | 0% | 0.985 | -0.008 | 0.048 | 10 | 0 |
| 2024-05-07 | 75 | 111.325 | 109.55 | 113.1 | 0% | 0.987 | -0.008 | 0.035 | 45 | 0 |
| 2024-05-07 | 80 | 106.9 | 105.1 | 108.7 | 0% | 0.981 | -0.01 | 0.068 | 13 | 0 |
| 2024-05-07 | 85 | 102.275 | 101.3 | 103.25 | 0% | 0.979 | -0.011 | 0.076 | 5 | 0 |
| 2024-05-07 | 90 | 97.75 | 96.9 | 98.6 | 0% | 0.975 | -0.012 | 0.095 | 12 | 0 |
| 2024-05-07 | 95 | 93.25 | 92.4 | 94.1 | 0% | 0.966 | -0.014 | 0.133 | 6 | 2 |
| 2024-05-07 | 100 | 88.675 | 87.8 | 89.55 | 0% | 0.966 | -0.014 | 0.132 | 1,619 | 0 |
| 2024-05-07 | 105 | 84.275 | 83.45 | 85.1 | 0% | 0.959 | -0.015 | 0.162 | 3 | 0 |
| 2024-05-07 | 110 | 79.85 | 79.15 | 80.55 | 0% | 0.951 | -0.017 | 0.19 | 144 | 0 |
| 2024-05-07 | 115 | 75.475 | 74.75 | 76.2 | 0% | 0.942 | -0.018 | 0.222 | 8 | 0 |
| 2024-05-07 | 120 | 71.125 | 70.65 | 71.6 | 0% | 0.933 | -0.019 | 0.254 | 83 | 0 |
| 2024-05-07 | 125 | 66.75 | 66.2 | 67.3 | 0% | 0.923 | -0.02 | 0.286 | 11 | 0 |
| 2024-05-07 | 130 | 62.675 | 62.15 | 63.2 | 0% | 0.907 | -0.022 | 0.333 | 22 | 0 |
| 2024-05-07 | 135 | 58.4 | 57.85 | 58.95 | 0% | 0.894 | -0.023 | 0.37 | 50 | 0 |
| 2024-05-07 | 140 | 54.525 | 54.1 | 54.95 | 0% | 0.874 | -0.024 | 0.422 | 29 | 0 |
| 2024-05-07 | 145 | 50.55 | 50.3 | 50.8 | 0% | 0.855 | -0.025 | 0.468 | 37 | 0 |
| 2024-05-07 | 150 | 46.75 | 46.3 | 47.2 | 0% | 0.833 | -0.026 | 0.517 | 3,646 | 0 |
| 2024-05-07 | 155 | 43.25 | 42.85 | 43.65 | 0% | 0.807 | -0.028 | 0.57 | 51 | 0 |
| 2024-05-07 | 160 | 39.45 | 39.05 | 39.85 | 0% | 0.781 | -0.028 | 0.616 | 85 | 1 |
| 2024-05-07 | 165 | 36.175 | 35.65 | 36.7 | 0% | 0.753 | -0.029 | 0.661 | 174 | 0 |
| 2024-05-07 | 170 | 32.925 | 32.4 | 33.45 | 0% | 0.722 | -0.03 | 0.704 | 274 | 0 |
| 2024-05-07 | 175 | 29.85 | 29.55 | 30.15 | +0.3% | 0.689 | -0.03 | 0.743 | 320 | 4 |
| 2024-05-07 | 180 | 26.875 | 26.7 | 27.05 | +4.4% | 0.655 | -0.03 | 0.776 | 376 | 6 |
| 2024-05-07 | 185 | 24.125 | 23.85 | 24.4 | +1.1% | 0.619 | -0.03 | 0.804 | 1,879 | 72 |
| 2024-05-07 | 190 | 21.55 | 21.4 | 21.7 | +3.1% | 0.582 | -0.03 | 0.825 | 614 | 9 |
| 2024-05-07 | 195 | 19.25 | 19 | 19.5 | 0% | 0.544 | -0.029 | 0.839 | 418 | 0 |
| 2024-05-07 | 200 | 16.9 | 16.7 | 17.1 | +3.8% | 0.506 | -0.029 | 0.845 | 1,538 | 2 |
| 2024-05-07 | 205 | 14.975 | 14.85 | 15.1 | +1.3% | 0.469 | -0.028 | 0.843 | 441 | 3 |
| 2024-05-07 | 210 | 13.1 | 13 | 13.2 | +2.8% | 0.43 | -0.027 | 0.833 | 1,819 | 37 |
| 2024-05-07 | 215 | 11.375 | 11.15 | 11.6 | -1.7% | 0.393 | -0.025 | 0.816 | 1,750 | 89 |
| 2024-05-07 | 220 | 9.975 | 9.85 | 10.1 | -2% | 0.357 | -0.024 | 0.792 | 389 | 4 |
| 2024-05-07 | 225 | 8.575 | 8.4 | 8.75 | -0.6% | 0.325 | -0.023 | 0.764 | 318 | 1 |
| 2024-05-07 | 230 | 7.45 | 7.35 | 7.55 | -2.6% | 0.291 | -0.021 | 0.729 | 415 | 112 |
| 2024-05-07 | 235 | 6.425 | 6.3 | 6.55 | -4.5% | 0.261 | -0.02 | 0.69 | 220 | 160 |
| 2024-05-07 | 240 | 5.5 | 5.4 | 5.6 | 0% | 0.232 | -0.018 | 0.648 | 1,886 | 107 |
| 2024-05-07 | 245 | 4.65 | 4.5 | 4.8 | 0% | 0.208 | -0.017 | 0.609 | 382 | 61 |
| 2024-05-07 | 250 | 4.05 | 3.95 | 4.15 | +1% | 0.186 | -0.016 | 0.569 | 519 | 323 |
| 2024-05-07 | 255 | 3.375 | 3.2 | 3.55 | +6.3% | 0.16 | -0.014 | 0.518 | 171 | 1 |
| 2024-05-07 | 260 | 2.96 | 2.87 | 3.05 | 0% | 0.143 | -0.013 | 0.48 | 122 | 0 |
| 2024-05-07 | 265 | 2.49 | 2.39 | 2.59 | 0% | 0.124 | -0.012 | 0.437 | 138 | 1 |
| 2024-05-07 | 270 | 2.185 | 2.06 | 2.31 | 0% | 0.111 | -0.011 | 0.403 | 414 | 0 |
| 2024-05-07 | 275 | 1.87 | 1.77 | 1.97 | 0% | 0.098 | -0.01 | 0.367 | 453 | 0 |
| 2024-05-07 | 280 | 1.62 | 1.53 | 1.71 | +14.7% | 0.086 | -0.009 | 0.335 | 95 | 10 |
| 2024-05-07 | 285 | 1.45 | 1.34 | 1.56 | 0% | 0.078 | -0.008 | 0.31 | 930 | 0 |
| 2024-05-07 | 290 | 1.225 | 1.12 | 1.33 | 0% | 0.068 | -0.007 | 0.278 | 268 | 0 |
| 2024-05-07 | 295 | 1.07 | 0.91 | 1.23 | 0% | 0.06 | -0.007 | 0.253 | 356 | 0 |
| 2024-05-07 | 300 | 0.885 | 0.75 | 1.02 | 0% | 0.051 | -0.006 | 0.223 | 324 | 0 |
| 2024-05-07 | 305 | 0.8 | 0.63 | 0.97 | 0% | 0.046 | -0.005 | 0.207 | 48 | 0 |
| 2024-05-07 | 310 | 0.67 | 0.56 | 0.78 | -4% | 0.042 | -0.005 | 0.191 | 393 | 2 |
