| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.79 | 269 | 783 | 1,324 | 1,392 | 104 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 70 | 51.775 | 49.55 | 54 | 0% | 0.981 | -0.034 | 0.013 | 0 | 0 |
| 2024-05-07 | 75 | 46.775 | 44.55 | 49 | 0% | 0.979 | -0.032 | 0.014 | 0 | 0 |
| 2024-05-07 | 80 | 41.75 | 39.5 | 44 | 0% | 0.98 | -0.028 | 0.014 | 0 | 0 |
| 2024-05-07 | 85 | 36.825 | 34.65 | 39 | 0% | 0.973 | -0.034 | 0.018 | 0 | 0 |
| 2024-05-07 | 90 | 32.175 | 30 | 34.35 | 0% | 0.946 | -0.06 | 0.033 | 0 | 0 |
| 2024-05-07 | 95 | 26.8 | 24.6 | 29 | 0% | 0.97 | -0.028 | 0.02 | 0 | 0 |
| 2024-05-07 | 100 | 22.05 | 20.45 | 23.65 | 0% | 0.94 | -0.045 | 0.036 | 0 | 0 |
| 2024-05-07 | 104 | 18.225 | 16.1 | 20.35 | 0% | 0.915 | -0.054 | 0.047 | 0 | 0 |
| 2024-05-07 | 105 | 16.925 | 15 | 18.85 | 0% | 0.944 | -0.034 | 0.034 | 1 | 0 |
| 2024-05-07 | 106 | 16.425 | 14.35 | 18.5 | 0% | 0.891 | -0.063 | 0.057 | 0 | 0 |
| 2024-05-07 | 107 | 15.1 | 13 | 17.2 | 0% | 0.917 | -0.044 | 0.046 | 0 | 0 |
| 2024-05-07 | 108 | 13.625 | 12.15 | 15.1 | 0% | 0.836 | -0.09 | 0.075 | 0 | 0 |
| 2024-05-07 | 109 | 12.85 | 11 | 14.7 | 0% | 0.946 | -0.026 | 0.033 | 1 | 0 |
| 2024-05-07 | 110 | 11.85 | 10 | 13.7 | 0% | 0.943 | -0.026 | 0.034 | 3 | 0 |
| 2024-05-07 | 111 | 11.5 | 9.75 | 13.25 | 0% | 0.856 | -0.06 | 0.069 | 0 | 0 |
| 2024-05-07 | 112 | 10.35 | 8.95 | 11.75 | 0% | 0.862 | -0.051 | 0.067 | 1 | 0 |
| 2024-05-07 | 113 | 10.025 | 8.4 | 11.65 | 0% | 0.797 | -0.076 | 0.086 | 1 | 0 |
| 2024-05-07 | 114 | 8.975 | 7.35 | 10.6 | 0% | 0.788 | -0.071 | 0.088 | 5 | 0 |
| 2024-05-07 | 115 | 7.7 | 6.25 | 9.15 | 0% | 0.795 | -0.059 | 0.086 | 1 | 0 |
| 2024-05-07 | 116 | 7 | 5.65 | 8.35 | 0% | 0.756 | -0.066 | 0.095 | 21 | 0 |
| 2024-05-07 | 117 | 6.975 | 5.5 | 8.45 | 0% | 0.686 | -0.088 | 0.108 | 7 | 0 |
| 2024-05-07 | 118 | 6.225 | 5.5 | 6.95 | 0% | 0.655 | -0.089 | 0.112 | 11 | 0 |
| 2024-05-07 | 119 | 5 | 3.95 | 6.05 | 0% | 0.62 | -0.09 | 0.116 | 2 | 1 |
| 2024-05-07 | 120 | 3.74 | 2.88 | 4.6 | +5.4% | 0.605 | -0.064 | 0.117 | 147 | 2 |
| 2024-05-07 | 121 | 4.175 | 2.95 | 5.4 | +28% | 0.544 | -0.089 | 0.121 | 34 | 1 |
| 2024-05-07 | 122 | 3.475 | 3.1 | 3.85 | 0% | 0.5 | -0.079 | 0.121 | 76 | 7 |
| 2024-05-07 | 123 | 2.775 | 1.7 | 3.85 | 0% | 0.454 | -0.077 | 0.121 | 19 | 22 |
| 2024-05-07 | 124 | 3.065 | 2.13 | 4 | 0% | 0.428 | -0.09 | 0.119 | 13 | 0 |
| 2024-05-07 | 125 | 2.03 | 1.85 | 2.21 | -8.6% | 0.358 | -0.069 | 0.114 | 123 | 47 |
| 2024-05-07 | 126 | 1.725 | 1.58 | 1.87 | +30.3% | 0.322 | -0.069 | 0.109 | 124 | 33 |
| 2024-05-07 | 127 | 1.57 | 1.14 | 2 | +22.8% | 0.291 | -0.068 | 0.104 | 24 | 28 |
| 2024-05-07 | 128 | 1.26 | 0.9 | 1.62 | +13% | 0.24 | -0.058 | 0.095 | 39 | 5 |
| 2024-05-07 | 129 | 0.89 | 0.82 | 0.96 | +2.4% | 0.199 | -0.051 | 0.085 | 82 | 1 |
| 2024-05-07 | 130 | 1.765 | 0.7 | 2.83 | +14.6% | 0.196 | -0.055 | 0.084 | 306 | 113 |
| 2024-05-07 | 131 | 0.78 | 0.55 | 1.01 | 0% | 0.159 | -0.047 | 0.074 | 16 | 2 |
| 2024-05-07 | 132 | 0.77 | 0.43 | 1.11 | 0% | 0.159 | -0.052 | 0.074 | 131 | 0 |
| 2024-05-07 | 133 | 0.565 | 0.33 | 0.8 | 0% | 0.127 | -0.043 | 0.064 | 41 | 0 |
| 2024-05-07 | 134 | 0.385 | 0.25 | 0.52 | 0% | 0.096 | -0.033 | 0.052 | 1 | 0 |
| 2024-05-07 | 135 | 0.415 | 0.18 | 0.65 | -3.7% | 0.072 | -0.026 | 0.042 | 9 | 1 |
| 2024-05-07 | 136 | 0.375 | 0.14 | 0.61 | 0% | 0.087 | -0.034 | 0.048 | 7 | 0 |
| 2024-05-07 | 137 | 0.115 | 0.06 | 0.17 | 0% | 0.037 | -0.014 | 0.025 | 8 | 6 |
| 2024-05-07 | 138 | 0.42 | 0.05 | 0.79 | 0% | 0.087 | -0.038 | 0.048 | 66 | 0 |
| 2024-05-07 | 139 | 0.075 | 0.04 | 0.11 | 0% | 0.025 | -0.011 | 0.018 | 0 | 0 |
| 2024-05-07 | 140 | 0.06 | 0.03 | 0.09 | 0% | 0.02 | -0.009 | 0.015 | 2 | 0 |
| 2024-05-07 | 145 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-07 | 150 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-07 | 155 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 160 | 0.285 | 0 | 0.57 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 165 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 170 | 0.26 | 0 | 0.52 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 175 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 180 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
