| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.78 | 431 | 101 | 42,714 | 45,514 | 110 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 25 | 131.25 | 129.1 | 133.4 | 0% | 0.992 | -0.006 | 0.043 | 54 | 0 |
| 2024-05-08 | 30 | 126.65 | 124.55 | 128.75 | 0% | 0.991 | -0.006 | 0.047 | 27 | 0 |
| 2024-05-08 | 35 | 122.3 | 120.15 | 124.45 | 0% | 0.988 | -0.008 | 0.064 | 11 | 0 |
| 2024-05-08 | 40 | 117.75 | 115.65 | 119.85 | 0% | 0.986 | -0.008 | 0.072 | 46 | 0 |
| 2024-05-08 | 45 | 113.275 | 111.2 | 115.35 | 0% | 0.983 | -0.009 | 0.084 | 6 | 0 |
| 2024-05-08 | 50 | 108.55 | 106.75 | 110.35 | 0% | 0.984 | -0.009 | 0.082 | 56 | 0 |
| 2024-05-08 | 55 | 104.25 | 102.55 | 105.95 | 0% | 0.978 | -0.011 | 0.105 | 25 | 0 |
| 2024-05-08 | 60 | 100.1 | 98.15 | 102.05 | 0% | 0.97 | -0.012 | 0.135 | 31 | 0 |
| 2024-05-08 | 65 | 95.9 | 94.35 | 97.45 | 0% | 0.963 | -0.014 | 0.161 | 90 | 0 |
| 2024-05-08 | 70 | 92.3 | 90.3 | 94.3 | 0% | 0.95 | -0.016 | 0.208 | 29 | 0 |
| 2024-05-08 | 75 | 89.025 | 87.7 | 90.35 | 0% | 0.943 | -0.017 | 0.228 | 112 | 1 |
| 2024-05-08 | 80 | 85.125 | 83.9 | 86.35 | 0% | 0.923 | -0.02 | 0.287 | 179 | 0 |
| 2024-05-08 | 85 | 81.225 | 80.2 | 82.25 | 0% | 0.912 | -0.021 | 0.318 | 79 | 0 |
| 2024-05-08 | 90 | 76.65 | 75.5 | 77.8 | 0% | 0.906 | -0.022 | 0.336 | 314 | 0 |
| 2024-05-08 | 95 | 74.225 | 72.95 | 75.5 | 0% | 0.884 | -0.025 | 0.39 | 202 | 0 |
| 2024-05-08 | 100 | 70.175 | 69.45 | 70.9 | 0% | 0.873 | -0.025 | 0.417 | 1,072 | 0 |
| 2024-05-08 | 105 | 67.1 | 66.1 | 68.1 | 0% | 0.855 | -0.027 | 0.455 | 273 | 0 |
| 2024-05-08 | 110 | 63.225 | 62.15 | 64.3 | 0% | 0.841 | -0.027 | 0.484 | 403 | 0 |
| 2024-05-08 | 115 | 60.825 | 59.85 | 61.8 | 0% | 0.821 | -0.029 | 0.522 | 333 | 0 |
| 2024-05-08 | 120 | 57.975 | 56.9 | 59.05 | 0% | 0.802 | -0.03 | 0.555 | 676 | 0 |
| 2024-05-08 | 125 | 55.175 | 54.25 | 56.1 | 0% | 0.784 | -0.032 | 0.586 | 776 | 0 |
| 2024-05-08 | 130 | 52.225 | 51 | 53.45 | 0% | 0.765 | -0.032 | 0.614 | 276 | 1 |
| 2024-05-08 | 135 | 49.9 | 49 | 50.8 | 0% | 0.745 | -0.033 | 0.641 | 834 | 0 |
| 2024-05-08 | 140 | 47.675 | 45.9 | 49.45 | -3.2% | 0.726 | -0.033 | 0.666 | 2,417 | 2 |
| 2024-05-08 | 145 | 44.9 | 44.3 | 45.5 | 0% | 0.706 | -0.035 | 0.689 | 265 | 0 |
| 2024-05-08 | 150 | 42.575 | 42.15 | 43 | -2.5% | 0.685 | -0.035 | 0.709 | 1,093 | 7 |
| 2024-05-08 | 155 | 40.925 | 40.05 | 41.8 | -2.4% | 0.665 | -0.035 | 0.728 | 624 | 26 |
| 2024-05-08 | 160 | 38.15 | 37.35 | 38.95 | -0.6% | 0.646 | -0.036 | 0.743 | 699 | 4 |
| 2024-05-08 | 165 | 36.425 | 36.05 | 36.8 | 0% | 0.625 | -0.036 | 0.757 | 1,000 | 0 |
| 2024-05-08 | 170 | 34.975 | 34.35 | 35.6 | -3.2% | 0.605 | -0.036 | 0.769 | 2,070 | 28 |
| 2024-05-08 | 175 | 32.55 | 31.8 | 33.3 | -0.5% | 0.585 | -0.036 | 0.779 | 3,487 | 290 |
| 2024-05-08 | 180 | 31.475 | 30.85 | 32.1 | -2.9% | 0.567 | -0.036 | 0.786 | 5,460 | 8 |
| 2024-05-08 | 185 | 29.825 | 29.55 | 30.1 | 0% | 0.55 | -0.037 | 0.791 | 351 | 0 |
| 2024-05-08 | 190 | 28.4 | 28.2 | 28.6 | 0% | 0.532 | -0.037 | 0.794 | 1,017 | 0 |
| 2024-05-08 | 195 | 26.95 | 26.7 | 27.2 | 0% | 0.513 | -0.036 | 0.796 | 1,420 | 0 |
| 2024-05-08 | 200 | 25.375 | 24.85 | 25.9 | -1.4% | 0.497 | -0.036 | 0.797 | 2,962 | 7 |
| 2024-05-08 | 210 | 23 | 22.55 | 23.45 | -2.7% | 0.462 | -0.036 | 0.793 | 1,202 | 3 |
| 2024-05-08 | 220 | 21.075 | 20.9 | 21.25 | 0% | 0.43 | -0.035 | 0.784 | 1,762 | 2 |
| 2024-05-08 | 230 | 18.625 | 17.95 | 19.3 | 0% | 0.397 | -0.034 | 0.77 | 717 | 0 |
| 2024-05-08 | 240 | 17.225 | 17.15 | 17.3 | -2% | 0.373 | -0.033 | 0.756 | 504 | 11 |
| 2024-05-08 | 250 | 15.675 | 15.4 | 15.95 | +0.3% | 0.347 | -0.032 | 0.737 | 1,568 | 3 |
| 2024-05-08 | 260 | 14.3 | 14.05 | 14.55 | +3.5% | 0.323 | -0.031 | 0.717 | 731 | 6 |
| 2024-05-08 | 270 | 13.025 | 12.75 | 13.3 | 0% | 0.301 | -0.03 | 0.695 | 237 | 0 |
| 2024-05-08 | 280 | 11.85 | 11.65 | 12.05 | 0% | 0.279 | -0.029 | 0.671 | 158 | 0 |
| 2024-05-08 | 290 | 10.925 | 10.75 | 11.1 | 0% | 0.261 | -0.028 | 0.649 | 534 | 0 |
| 2024-05-08 | 300 | 9.875 | 9.65 | 10.1 | 0% | 0.241 | -0.027 | 0.623 | 1,014 | 6 |
| 2024-05-08 | 310 | 9.075 | 8.8 | 9.35 | 0% | 0.225 | -0.026 | 0.6 | 415 | 0 |
| 2024-05-08 | 320 | 8.375 | 8.3 | 8.45 | -4.1% | 0.21 | -0.024 | 0.575 | 2,036 | 20 |
| 2024-05-08 | 330 | 7.7 | 7.55 | 7.85 | 0% | 0.197 | -0.024 | 0.553 | 259 | 0 |
| 2024-05-08 | 340 | 7 | 6.65 | 7.35 | 0% | 0.182 | -0.022 | 0.528 | 115 | 0 |
| 2024-05-08 | 350 | 6.55 | 6.4 | 6.7 | 0% | 0.172 | -0.022 | 0.509 | 567 | 0 |
| 2024-05-08 | 360 | 5.9 | 5.5 | 6.3 | +2.4% | 0.165 | -0.021 | 0.496 | 922 | 1 |
| 2024-05-08 | 370 | 5.625 | 5.45 | 5.8 | 0% | 0.151 | -0.02 | 0.468 | 38 | 1 |
| 2024-05-08 | 380 | 4.85 | 4.3 | 5.4 | 0% | 0.135 | -0.018 | 0.433 | 426 | 0 |
| 2024-05-08 | 390 | 4.8 | 4.55 | 5.05 | -2% | 0.132 | -0.018 | 0.427 | 740 | 4 |
