| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.72 | 263 | 186 | 4,829 | 4,684 | 92 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 30 | 133.85 | 131.5 | 136.2 | 0% | 0.997 | -0.006 | 0.011 | 10 | 0 |
| 2024-05-07 | 35 | 128.95 | 126.5 | 131.4 | 0% | 0.999 | -0.006 | 0.005 | 3 | 0 |
| 2024-05-07 | 40 | 124.05 | 121.6 | 126.5 | 0% | 0.974 | -0.024 | 0.082 | 3 | 0 |
| 2024-05-07 | 45 | 119.45 | 117 | 121.9 | 0% | 0.995 | -0.009 | 0.018 | 1 | 0 |
| 2024-05-07 | 50 | 114.45 | 112 | 116.9 | 0% | 0.968 | -0.026 | 0.097 | 2 | 0 |
| 2024-05-07 | 55 | 109.75 | 107.5 | 112 | 0% | 0.996 | -0.009 | 0.015 | 1 | 0 |
| 2024-05-07 | 60 | 105.1 | 102.7 | 107.5 | 0% | 0.992 | -0.012 | 0.031 | 2 | 0 |
| 2024-05-07 | 65 | 100.45 | 98 | 102.9 | 0% | 0.987 | -0.014 | 0.046 | 117 | 0 |
| 2024-05-07 | 70 | 95.45 | 93 | 97.9 | 0% | 0.991 | -0.013 | 0.034 | 450 | 0 |
| 2024-05-07 | 75 | 90.95 | 88.5 | 93.4 | 0% | 0.982 | -0.017 | 0.061 | 6 | 0 |
| 2024-05-07 | 80 | 86.35 | 84 | 88.7 | 0% | 0.975 | -0.019 | 0.079 | 31 | 0 |
| 2024-05-07 | 85 | 81.7 | 79.4 | 84 | 0% | 0.969 | -0.02 | 0.094 | 11 | 0 |
| 2024-05-07 | 90 | 77 | 74.6 | 79.4 | 0% | 0.964 | -0.022 | 0.107 | 26 | 0 |
| 2024-05-07 | 95 | 72.65 | 70.3 | 75 | 0% | 0.951 | -0.025 | 0.137 | 450 | 0 |
| 2024-05-07 | 100 | 68.1 | 66 | 70.2 | 0% | 0.942 | -0.027 | 0.157 | 77 | 5 |
| 2024-05-07 | 105 | 63.75 | 61.5 | 66 | 0% | 0.929 | -0.029 | 0.185 | 79 | 2 |
| 2024-05-07 | 110 | 59.65 | 57.5 | 61.8 | 0% | 0.91 | -0.032 | 0.22 | 38 | 0 |
| 2024-05-07 | 115 | 55.6 | 54.3 | 56.9 | 0% | 0.891 | -0.035 | 0.254 | 74 | 3 |
| 2024-05-07 | 120 | 51.55 | 49.5 | 53.6 | -41.6% | 0.879 | -0.036 | 0.273 | 21 | 3 |
| 2024-05-07 | 125 | 48 | 46.6 | 49.4 | 0% | 0.844 | -0.041 | 0.325 | 52 | 19 |
| 2024-05-07 | 130 | 44.75 | 43.2 | 46.3 | 0% | 0.803 | -0.048 | 0.376 | 31 | 1 |
| 2024-05-07 | 135 | 41.05 | 40 | 42.1 | 0% | 0.789 | -0.046 | 0.392 | 488 | 1 |
| 2024-05-07 | 140 | 38.2 | 36.9 | 39.5 | 0% | 0.757 | -0.049 | 0.425 | 77 | 5 |
| 2024-05-07 | 145 | 34.5 | 33.9 | 35.1 | -45.6% | 0.729 | -0.05 | 0.45 | 74 | 18 |
| 2024-05-07 | 150 | 31.95 | 30.9 | 33 | 0% | 0.695 | -0.052 | 0.475 | 766 | 1 |
| 2024-05-07 | 155 | 29.1 | 28.2 | 30 | -50.8% | 0.663 | -0.052 | 0.495 | 52 | 5 |
| 2024-05-07 | 160 | 26.35 | 25.8 | 26.9 | 0% | 0.629 | -0.053 | 0.513 | 274 | 63 |
| 2024-05-07 | 165 | 23.9 | 23.3 | 24.5 | 0% | 0.595 | -0.054 | 0.526 | 41 | 5 |
| 2024-05-07 | 170 | 21.9 | 21.1 | 22.7 | 0% | 0.561 | -0.054 | 0.535 | 99 | 20 |
| 2024-05-07 | 175 | 19.65 | 19.1 | 20.2 | -39.9% | 0.527 | -0.053 | 0.54 | 69 | 6 |
| 2024-05-07 | 180 | 18.4 | 17.2 | 19.6 | 0% | 0.502 | -0.056 | 0.541 | 75 | 5 |
| 2024-05-07 | 185 | 16.05 | 15.4 | 16.7 | -58.5% | 0.463 | -0.053 | 0.539 | 25 | 7 |
| 2024-05-07 | 190 | 14.2 | 13.8 | 14.6 | 0% | 0.425 | -0.05 | 0.532 | 87 | 8 |
| 2024-05-07 | 195 | 12.8 | 12.3 | 13.3 | 0% | 0.397 | -0.049 | 0.523 | 36 | 11 |
| 2024-05-07 | 200 | 11.7 | 10.4 | 13 | -64.3% | 0.365 | -0.047 | 0.51 | 427 | 18 |
| 2024-05-07 | 210 | 9.05 | 8.7 | 9.4 | 0% | 0.31 | -0.043 | 0.478 | 270 | 11 |
| 2024-05-07 | 220 | 7.15 | 6.9 | 7.4 | 0% | 0.259 | -0.039 | 0.439 | 21 | 2 |
| 2024-05-07 | 230 | 5.8 | 5.5 | 6.1 | 0% | 0.224 | -0.036 | 0.405 | 222 | 5 |
| 2024-05-07 | 240 | 5.2 | 4.3 | 6.1 | -66.7% | 0.202 | -0.036 | 0.382 | 52 | 4 |
| 2024-05-07 | 250 | 3.65 | 3.5 | 3.8 | -74.1% | 0.147 | -0.027 | 0.313 | 82 | 18 |
| 2024-05-07 | 260 | 2.925 | 2.75 | 3.1 | 0% | 0.125 | -0.024 | 0.279 | 3 | 1 |
| 2024-05-07 | 270 | 2.45 | 2.15 | 2.75 | 0% | 0.107 | -0.022 | 0.251 | 72 | 7 |
| 2024-05-07 | 280 | 2.25 | 1.8 | 2.7 | 0% | 0.098 | -0.021 | 0.234 | 13 | 0 |
| 2024-05-07 | 290 | 1.85 | 1.45 | 2.25 | 0% | 0.091 | -0.021 | 0.223 | 5 | 2 |
| 2024-05-07 | 300 | 1.675 | 1.15 | 2.2 | 0% | 0.073 | -0.017 | 0.189 | 8 | 2 |
| 2024-05-07 | 310 | 1.125 | 0.9 | 1.35 | 0% | 0.062 | -0.015 | 0.165 | 6 | 5 |
