| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.55 | 95 | 340 | 1,249 | 4,520 | 116 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 70 | 67.95 | 66.15 | 69.75 | 0% | 0.981 | -0.077 | 0.013 | 0 | 0 |
| 2024-05-08 | 75 | 62.75 | 61.05 | 64.45 | 0% | 0.988 | -0.042 | 0.008 | 0 | 0 |
| 2024-05-08 | 80 | 57.9 | 56 | 59.8 | 0% | 0.98 | -0.066 | 0.013 | 0 | 0 |
| 2024-05-08 | 85 | 52.875 | 50.95 | 54.8 | 0% | 0.98 | -0.06 | 0.013 | 0 | 0 |
| 2024-05-08 | 90 | 47.925 | 46 | 49.85 | 0% | 0.976 | -0.065 | 0.016 | 0 | 0 |
| 2024-05-08 | 95 | 43.05 | 41.25 | 44.85 | 0% | 0.966 | -0.08 | 0.021 | 0 | 0 |
| 2024-05-08 | 100 | 37.975 | 36.05 | 39.9 | 0% | 0.967 | -0.067 | 0.02 | 0 | 0 |
| 2024-05-08 | 105 | 32.975 | 31.05 | 34.9 | 0% | 0.964 | -0.065 | 0.022 | 0 | 0 |
| 2024-05-08 | 110 | 28.1 | 26.25 | 29.95 | 0% | 0.949 | -0.077 | 0.029 | 0 | 0 |
| 2024-05-08 | 115 | 23.15 | 21.3 | 25 | 0% | 0.937 | -0.078 | 0.034 | 0 | 0 |
| 2024-05-08 | 120 | 18.225 | 16.45 | 20 | 0% | 0.918 | -0.08 | 0.042 | 0 | 0 |
| 2024-05-08 | 122 | 16.35 | 14.55 | 18.15 | 0% | 0.843 | -0.15 | 0.067 | 0 | 1 |
| 2024-05-08 | 123 | 15.45 | 13.7 | 17.2 | 0% | 0.887 | -0.095 | 0.053 | 0 | 0 |
| 2024-05-08 | 124 | 14.725 | 13.15 | 16.3 | 0% | 0.861 | -0.112 | 0.062 | 0 | 0 |
| 2024-05-08 | 125 | 13.9 | 12.45 | 15.35 | 0% | 0.842 | -0.121 | 0.067 | 0 | 0 |
| 2024-05-08 | 126 | 12.525 | 10.8 | 14.25 | 0% | 0.864 | -0.094 | 0.061 | 0 | 0 |
| 2024-05-08 | 127 | 11.525 | 11.15 | 11.9 | 0% | 0.856 | -0.092 | 0.063 | 0 | 1 |
| 2024-05-08 | 128 | 10.65 | 9.55 | 11.75 | 0% | 0.837 | -0.097 | 0.068 | 2 | 0 |
| 2024-05-08 | 129 | 9.575 | 8.45 | 10.7 | 0% | 0.834 | -0.09 | 0.069 | 0 | 0 |
| 2024-05-08 | 130 | 8.675 | 7.8 | 9.55 | 0% | 0.814 | -0.092 | 0.074 | 0 | 0 |
| 2024-05-08 | 131 | 7.425 | 6.55 | 8.3 | 0% | 0.827 | -0.074 | 0.071 | 4 | 0 |
| 2024-05-08 | 132 | 7.775 | 6.65 | 8.9 | 0% | 0.714 | -0.134 | 0.095 | 0 | 0 |
| 2024-05-08 | 133 | 6.175 | 5.55 | 6.8 | 0% | 0.726 | -0.102 | 0.093 | 1 | 0 |
| 2024-05-08 | 134 | 5.65 | 4.55 | 6.75 | 0% | 0.676 | -0.114 | 0.1 | 0 | 0 |
| 2024-05-08 | 135 | 4.925 | 4.55 | 5.3 | -21.3% | 0.631 | -0.122 | 0.105 | 58 | 1 |
| 2024-05-08 | 136 | 5.125 | 4.35 | 5.9 | 0% | 0.58 | -0.146 | 0.109 | 1 | 0 |
| 2024-05-08 | 137 | 4.225 | 3.55 | 4.9 | 0% | 0.544 | -0.135 | 0.111 | 0 | 0 |
| 2024-05-08 | 138 | 3.4 | 3.2 | 3.6 | -26.4% | 0.5 | -0.122 | 0.111 | 48 | 20 |
| 2024-05-08 | 139 | 3.11 | 2.62 | 3.6 | -24.5% | 0.455 | -0.121 | 0.11 | 34 | 2 |
| 2024-05-08 | 140 | 2.42 | 2.34 | 2.5 | -31.4% | 0.407 | -0.115 | 0.108 | 88 | 27 |
| 2024-05-08 | 141 | 2.095 | 2.04 | 2.15 | -37% | 0.366 | -0.113 | 0.105 | 14 | 4 |
| 2024-05-08 | 142 | 2.28 | 1.66 | 2.9 | -27.2% | 0.336 | -0.116 | 0.102 | 8 | 1 |
| 2024-05-08 | 143 | 1.5 | 1.43 | 1.57 | -33.2% | 0.286 | -0.102 | 0.095 | 5 | 11 |
| 2024-05-08 | 144 | 1.155 | 0.98 | 1.33 | -42% | 0.245 | -0.092 | 0.088 | 3 | 1 |
| 2024-05-08 | 145 | 1.06 | 0.94 | 1.18 | -32.1% | 0.218 | -0.089 | 0.082 | 100 | 20 |
| 2024-05-08 | 146 | 0.96 | 0.71 | 1.21 | 0% | 0.197 | -0.086 | 0.077 | 7 | 0 |
| 2024-05-08 | 147 | 0.77 | 0.39 | 1.15 | 0% | 0.166 | -0.077 | 0.07 | 6 | 0 |
| 2024-05-08 | 148 | 0.42 | 0.25 | 0.59 | 0% | 0.112 | -0.052 | 0.053 | 0 | 0 |
| 2024-05-08 | 149 | 0.415 | 0.32 | 0.51 | 0% | 0.105 | -0.053 | 0.051 | 3 | 0 |
| 2024-05-08 | 150 | 0.32 | 0.26 | 0.38 | -46.5% | 0.095 | -0.051 | 0.047 | 55 | 5 |
| 2024-05-08 | 152.5 | 0.205 | 0.17 | 0.24 | 0% | 0.057 | -0.034 | 0.032 | 4 | 0 |
| 2024-05-08 | 155 | 0.125 | 0.07 | 0.18 | -57.1% | 0.041 | -0.028 | 0.025 | 32 | 1 |
| 2024-05-08 | 157.5 | 0.15 | 0.05 | 0.25 | 0% | 0.038 | -0.028 | 0.023 | 0 | 0 |
| 2024-05-08 | 160 | 0.125 | 0.05 | 0.2 | 0% | 0.031 | -0.025 | 0.019 | 736 | 0 |
| 2024-05-08 | 165 | 0.095 | 0.02 | 0.17 | 0% | 0.022 | -0.021 | 0.015 | 10 | 0 |
| 2024-05-08 | 170 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-08 | 175 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-08 | 180 | 0.64 | 0.01 | 1.27 | 0% | 0.067 | -0.101 | 0.036 | 6 | 0 |
| 2024-05-08 | 185 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 190 | 0.38 | 0.01 | 0.75 | 0% | 0.041 | -0.072 | 0.025 | 12 | 0 |
| 2024-05-08 | 195 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 200 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 205 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 210 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 215 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 220 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 225 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 230 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
