| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 65.93 | 5,805 | 3,943 | 31,834 | 13,704 | 108 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 70 | 39.625 | 37.75 | 41.5 | 0% | 0.997 | -0.083 | 0 | 0 | 0 |
| 2024-05-08 | 75 | 34.5 | 32.8 | 36.2 | 0% | 0.913 | -2.751 | 0.009 | 0 | 0 |
| 2024-05-08 | 80 | 29.875 | 28.3 | 31.45 | 0% | 0.968 | -0.718 | 0.004 | 2 | 0 |
| 2024-05-08 | 83 | 26.825 | 25 | 28.65 | 0% | 0.97 | -0.598 | 0.004 | 0 | 0 |
| 2024-05-08 | 84 | 25.575 | 23.75 | 27.4 | 0% | 0.882 | -2.737 | 0.011 | 0 | 0 |
| 2024-05-08 | 85 | 24.775 | 23.55 | 26 | 0% | 0.973 | -0.48 | 0.004 | 5 | 0 |
| 2024-05-08 | 86 | 23.525 | 21.75 | 25.3 | 0% | 0.878 | -2.568 | 0.012 | 32 | 0 |
| 2024-05-08 | 87 | 22.375 | 20.6 | 24.15 | 0% | 0.88 | -2.378 | 0.011 | 10 | 0 |
| 2024-05-08 | 88 | 21.425 | 19.95 | 22.9 | 0% | 0.887 | -2.076 | 0.011 | 62 | 0 |
| 2024-05-08 | 89 | 20.225 | 18.65 | 21.8 | 0% | 0.889 | -1.936 | 0.011 | 0 | 0 |
| 2024-05-08 | 90 | 19.6 | 17.85 | 21.35 | 0% | 0.86 | -2.477 | 0.013 | 45 | 0 |
| 2024-05-08 | 91 | 18.475 | 16.7 | 20.25 | 0% | 0.859 | -2.341 | 0.013 | 3 | 0 |
| 2024-05-08 | 92 | 17.375 | 15.65 | 19.1 | 0% | 0.861 | -2.155 | 0.013 | 28 | 0 |
| 2024-05-08 | 93 | 16.75 | 15.15 | 18.35 | 0% | 0.967 | -0.387 | 0.004 | 18 | 0 |
| 2024-05-08 | 94 | 15.475 | 13.9 | 17.05 | 0% | 0.852 | -2.029 | 0.013 | 21 | 0 |
| 2024-05-08 | 95 | 14.625 | 13.35 | 15.9 | -2.1% | 0.854 | -1.844 | 0.013 | 295 | 2 |
| 2024-05-08 | 96 | 13.475 | 11.85 | 15.1 | -7.8% | 0.836 | -1.99 | 0.014 | 8 | 1 |
| 2024-05-08 | 97 | 12.6 | 10.7 | 14.5 | 0% | 0.81 | -2.282 | 0.016 | 55 | 0 |
| 2024-05-08 | 98 | 12.25 | 11.2 | 13.3 | 0% | 0.884 | -1.061 | 0.011 | 142 | 0 |
| 2024-05-08 | 99 | 10.5 | 8.65 | 12.35 | 0% | 0.799 | -2.043 | 0.016 | 90 | 0 |
| 2024-05-08 | 100 | 9.625 | 9.45 | 9.8 | -11.1% | 0.938 | -0.424 | 0.007 | 547 | 14 |
| 2024-05-08 | 101 | 8.775 | 7.15 | 10.4 | +1.6% | 0.839 | -1.168 | 0.014 | 308 | 40 |
| 2024-05-08 | 102 | 7.475 | 6.4 | 8.55 | -19.4% | 0.818 | -1.213 | 0.015 | 334 | 1 |
| 2024-05-08 | 103 | 6.675 | 5 | 8.35 | -8.8% | 0.98 | -0.096 | 0.003 | 201 | 3 |
| 2024-05-08 | 104 | 5.775 | 5.5 | 6.05 | 0% | 0.918 | -0.333 | 0.009 | 271 | 0 |
| 2024-05-08 | 105 | 4.725 | 4.55 | 4.9 | -20.1% | 0.938 | -0.205 | 0.007 | 1,537 | 224 |
| 2024-05-08 | 106 | 4.125 | 3.6 | 4.65 | -7.7% | 0.865 | -0.381 | 0.013 | 212 | 26 |
| 2024-05-08 | 107 | 2.995 | 2.84 | 3.15 | -24% | 0.807 | -0.437 | 0.016 | 236 | 15 |
| 2024-05-08 | 108 | 2.225 | 2.14 | 2.31 | -30.2% | 0.705 | -0.545 | 0.02 | 275 | 46 |
| 2024-05-08 | 109 | 1.585 | 1.52 | 1.65 | -37.5% | 0.584 | -0.616 | 0.022 | 363 | 208 |
| 2024-05-08 | 110 | 1.055 | 1.01 | 1.1 | -39.7% | 0.457 | -0.634 | 0.023 | 2,354 | 484 |
| 2024-05-08 | 111 | 0.705 | 0.66 | 0.75 | -47% | 0.338 | -0.585 | 0.021 | 526 | 410 |
| 2024-05-08 | 112 | 0.44 | 0.41 | 0.47 | -52.6% | 0.239 | -0.508 | 0.018 | 2,337 | 2,341 |
| 2024-05-08 | 113 | 0.28 | 0.27 | 0.29 | -58.5% | 0.159 | -0.4 | 0.014 | 2,735 | 341 |
| 2024-05-08 | 114 | 0.175 | 0.15 | 0.2 | -60% | 0.11 | -0.325 | 0.011 | 371 | 95 |
| 2024-05-08 | 115 | 0.115 | 0.11 | 0.12 | -62.5% | 0.075 | -0.257 | 0.008 | 1,398 | 523 |
| 2024-05-08 | 116 | 0.12 | 0.06 | 0.18 | -57.1% | 0.056 | -0.217 | 0.006 | 1,085 | 84 |
| 2024-05-08 | 117 | 0.055 | 0.04 | 0.07 | -41.7% | 0.042 | -0.186 | 0.005 | 3,369 | 104 |
| 2024-05-08 | 118 | 0.04 | 0.03 | 0.05 | -54.6% | 0.031 | -0.148 | 0.004 | 548 | 1 |
| 2024-05-08 | 119 | 0.045 | 0.01 | 0.08 | -40% | 0.032 | -0.175 | 0.004 | 264 | 9 |
| 2024-05-08 | 120 | 0.035 | 0.01 | 0.06 | -66.7% | 0.013 | -0.075 | 0.002 | 1,652 | 203 |
| 2024-05-08 | 121 | 0.08 | 0.01 | 0.15 | -70% | 0.017 | -0.105 | 0.002 | 281 | 96 |
| 2024-05-08 | 122 | 0.025 | 0.02 | 0.03 | -66.7% | 0.014 | -0.093 | 0.002 | 7,018 | 2 |
| 2024-05-08 | 123 | 0.035 | 0.01 | 0.06 | +50% | 0.015 | -0.109 | 0.002 | 282 | 33 |
| 2024-05-08 | 124 | 0.05 | 0.01 | 0.09 | -14.3% | 0.024 | -0.192 | 0.003 | 205 | 35 |
| 2024-05-08 | 125 | 0.02 | 0.01 | 0.03 | -33.3% | 0.01 | -0.08 | 0.002 | 830 | 1 |
| 2024-05-08 | 126 | 0.035 | 0.01 | 0.06 | +150% | 0.019 | -0.171 | 0.003 | 549 | 20 |
| 2024-05-08 | 127 | 0.035 | 0.01 | 0.06 | +20% | 0.021 | -0.199 | 0.003 | 43 | 20 |
| 2024-05-08 | 128 | 0.045 | 0 | 0.09 | +25% | 0.018 | -0.174 | 0.003 | 40 | 60 |
| 2024-05-08 | 129 | 0.045 | 0.01 | 0.08 | +25% | 0.017 | -0.176 | 0.002 | 40 | 80 |
| 2024-05-08 | 130 | 0.02 | 0 | 0.04 | -75% | 0.005 | -0.048 | 0.001 | 163 | 200 |
| 2024-05-08 | 135 | 0.01 | 0 | 0.02 | -80% | 0.004 | -0.049 | 0.001 | 479 | 30 |
| 2024-05-08 | 140 | 0.01 | 0 | 0.02 | -66.7% | 0.003 | -0.051 | 0.001 | 64 | 53 |
| 2024-05-08 | 145 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 101 | 0 |
