| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 42.62 | 1,319 | 1,216 | 11,066 | 9,712 | 92 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 75 | 78.95 | 78.2 | 79.7 | 0% | 1 | -0.012 | 0 | 0 | 0 |
| 2024-05-08 | 80 | 73.95 | 73.25 | 74.65 | 0% | 0.973 | -0.073 | 0.027 | 0 | 0 |
| 2024-05-08 | 85 | 68.95 | 68.15 | 69.75 | 0% | 0.969 | -0.078 | 0.031 | 0 | 0 |
| 2024-05-08 | 90 | 64.05 | 63.3 | 64.8 | 0% | 0.997 | -0.019 | 0.005 | 0 | 0 |
| 2024-05-08 | 95 | 58.95 | 58.2 | 59.7 | 0% | 0.966 | -0.071 | 0.033 | 1 | 0 |
| 2024-05-08 | 100 | 54.05 | 53.3 | 54.8 | 0% | 0.96 | -0.076 | 0.037 | 0 | 1 |
| 2024-05-08 | 105 | 49.125 | 48.35 | 49.9 | 0% | 0.994 | -0.022 | 0.007 | 3 | 0 |
| 2024-05-08 | 110 | 44.075 | 43.45 | 44.7 | 0% | 0.958 | -0.065 | 0.039 | 8 | 0 |
| 2024-05-08 | 115 | 39.4 | 38.75 | 40.05 | 0% | 0.972 | -0.044 | 0.028 | 2 | 0 |
| 2024-05-08 | 120 | 34.55 | 33.8 | 35.3 | 0% | 0.999 | -0.019 | 0.002 | 34 | 2 |
| 2024-05-08 | 125 | 29.725 | 28.95 | 30.5 | 0% | 0.942 | -0.06 | 0.05 | 63 | 0 |
| 2024-05-08 | 130 | 25.275 | 24.8 | 25.75 | +2.6% | 0.9 | -0.083 | 0.076 | 24 | 5 |
| 2024-05-08 | 135 | 20.75 | 20.35 | 21.15 | -5.7% | 0.86 | -0.095 | 0.097 | 508 | 26 |
| 2024-05-08 | 140 | 16.45 | 15.9 | 17 | -6.6% | 0.802 | -0.107 | 0.12 | 574 | 178 |
| 2024-05-08 | 145 | 12.9 | 12.55 | 13.25 | -5.9% | 0.713 | -0.127 | 0.147 | 426 | 28 |
| 2024-05-08 | 150 | 9.525 | 9.45 | 9.6 | -9.6% | 0.617 | -0.133 | 0.165 | 965 | 191 |
| 2024-05-08 | 155 | 6.925 | 6.85 | 7 | -11.4% | 0.509 | -0.137 | 0.173 | 1,228 | 142 |
| 2024-05-08 | 160 | 4.75 | 4.55 | 4.95 | -12.4% | 0.401 | -0.129 | 0.167 | 738 | 182 |
| 2024-05-08 | 165 | 3.35 | 3.3 | 3.4 | -16.9% | 0.306 | -0.117 | 0.152 | 1,032 | 88 |
| 2024-05-08 | 170 | 2.23 | 2.2 | 2.26 | -14% | 0.224 | -0.099 | 0.13 | 1,152 | 98 |
| 2024-05-08 | 175 | 1.465 | 1.44 | 1.49 | -18.6% | 0.16 | -0.08 | 0.105 | 584 | 133 |
| 2024-05-08 | 180 | 0.965 | 0.94 | 0.99 | -18.6% | 0.112 | -0.064 | 0.083 | 890 | 95 |
| 2024-05-08 | 185 | 0.64 | 0.62 | 0.66 | -17.6% | 0.079 | -0.05 | 0.064 | 287 | 24 |
| 2024-05-08 | 190 | 0.425 | 0.41 | 0.44 | -18.4% | 0.055 | -0.038 | 0.048 | 328 | 41 |
| 2024-05-08 | 195 | 0.285 | 0.27 | 0.3 | -22.9% | 0.037 | -0.028 | 0.035 | 545 | 11 |
| 2024-05-08 | 200 | 0.2 | 0.19 | 0.21 | -12.5% | 0.028 | -0.023 | 0.028 | 606 | 41 |
| 2024-05-08 | 205 | 0.145 | 0.13 | 0.16 | 0% | 0.02 | -0.018 | 0.021 | 134 | 0 |
| 2024-05-08 | 210 | 0.105 | 0.09 | 0.12 | 0% | 0.016 | -0.015 | 0.018 | 95 | 12 |
| 2024-05-08 | 215 | 0.08 | 0.07 | 0.09 | -20% | 0.011 | -0.011 | 0.013 | 36 | 2 |
| 2024-05-08 | 220 | 0.06 | 0.05 | 0.07 | -14.3% | 0.009 | -0.009 | 0.01 | 144 | 6 |
| 2024-05-08 | 225 | 0.05 | 0.04 | 0.06 | 0% | 0.007 | -0.008 | 0.008 | 304 | 10 |
| 2024-05-08 | 230 | 0.04 | 0.03 | 0.05 | 0% | 0.006 | -0.007 | 0.007 | 0 | 0 |
| 2024-05-08 | 235 | 0.03 | 0.02 | 0.04 | 0% | 0.004 | -0.005 | 0.005 | 16 | 0 |
| 2024-05-08 | 240 | 0.025 | 0.01 | 0.04 | 0% | 0.004 | -0.005 | 0.004 | 119 | 0 |
| 2024-05-08 | 245 | 0.02 | 0.01 | 0.03 | 0% | 0.003 | -0.004 | 0.004 | 0 | 0 |
| 2024-05-08 | 250 | 0.02 | 0.01 | 0.03 | 0% | 0.002 | -0.002 | 0.002 | 8 | 1 |
| 2024-05-08 | 255 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-08 | 260 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-08 | 265 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 152 | 0 |
| 2024-05-08 | 270 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-08 | 275 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 280 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 285 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 290 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 295 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 300 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.002 | 0.002 | 56 | 2 |
