| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 80.85 | 8,871 | 12,471 | 13,812 | 10,080 | 142 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 70 | 45.3 | 43.45 | 47.15 | 0% | 0.974 | -0.497 | 0.005 | 0 | 0 |
| 2024-05-07 | 75 | 40.275 | 38.35 | 42.2 | 0% | 0.972 | -0.458 | 0.005 | 0 | 0 |
| 2024-05-07 | 80 | 35.25 | 33.3 | 37.2 | 0% | 0.969 | -0.418 | 0.006 | 0 | 0 |
| 2024-05-07 | 81 | 34.25 | 32.3 | 36.2 | 0% | 0.969 | -0.416 | 0.006 | 0 | 0 |
| 2024-05-07 | 82 | 33.25 | 31.3 | 35.2 | 0% | 0.968 | -0.413 | 0.006 | 0 | 0 |
| 2024-05-07 | 83 | 32.25 | 30.3 | 34.2 | 0% | 0.967 | -0.41 | 0.006 | 0 | 0 |
| 2024-05-07 | 84 | 31.275 | 29.35 | 33.2 | 0% | 0.964 | -0.431 | 0.007 | 0 | 0 |
| 2024-05-07 | 85 | 30.25 | 28.3 | 32.2 | 0% | 0.965 | -0.403 | 0.007 | 5 | 0 |
| 2024-05-07 | 86 | 29.25 | 27.3 | 31.2 | 0% | 0.964 | -0.4 | 0.007 | 0 | 0 |
| 2024-05-07 | 87 | 28.25 | 26.3 | 30.2 | 0% | 0.963 | -0.397 | 0.007 | 0 | 0 |
| 2024-05-07 | 88 | 27.25 | 25.3 | 29.2 | 0% | 0.961 | -0.393 | 0.007 | 0 | 0 |
| 2024-05-07 | 89 | 26.25 | 24.3 | 28.2 | 0% | 0.96 | -0.389 | 0.007 | 0 | 0 |
| 2024-05-07 | 90 | 25.25 | 23.3 | 27.2 | 0% | 0.959 | -0.386 | 0.007 | 3 | 0 |
| 2024-05-07 | 91 | 24.3 | 22.4 | 26.2 | 0% | 0.953 | -0.427 | 0.008 | 0 | 0 |
| 2024-05-07 | 92 | 23.3 | 21.4 | 25.2 | 0% | 0.951 | -0.423 | 0.009 | 0 | 0 |
| 2024-05-07 | 93 | 22.25 | 20.3 | 24.2 | 0% | 0.954 | -0.374 | 0.008 | 0 | 0 |
| 2024-05-07 | 94 | 21.25 | 19.3 | 23.2 | 0% | 0.953 | -0.369 | 0.008 | 0 | 0 |
| 2024-05-07 | 95 | 20.325 | 18.4 | 22.25 | 0% | 0.943 | -0.429 | 0.01 | 4 | 0 |
| 2024-05-07 | 96 | 19.3 | 17.35 | 21.25 | 0% | 0.943 | -0.402 | 0.01 | 2 | 0 |
| 2024-05-07 | 97 | 18.3 | 16.35 | 20.25 | 0% | 0.941 | -0.397 | 0.01 | 0 | 0 |
| 2024-05-07 | 98 | 17.325 | 15.4 | 19.25 | 0% | 0.935 | -0.411 | 0.011 | 0 | 0 |
| 2024-05-07 | 99 | 16.3 | 14.4 | 18.2 | 0% | 0.935 | -0.385 | 0.011 | 7 | 0 |
| 2024-05-07 | 100 | 14.45 | 13 | 15.9 | 0% | 0.877 | -0.759 | 0.017 | 17 | 41 |
| 2024-05-07 | 101 | 14.3 | 12.35 | 16.25 | 0% | 0.929 | -0.371 | 0.012 | 2 | 0 |
| 2024-05-07 | 102 | 13.375 | 11.45 | 15.3 | 0% | 0.915 | -0.417 | 0.013 | 6 | 0 |
| 2024-05-07 | 103 | 12.375 | 10.45 | 14.3 | 0% | 0.829 | -0.917 | 0.022 | 30 | 3 |
| 2024-05-07 | 104 | 11.475 | 9.65 | 13.3 | 0% | 0.892 | -0.461 | 0.016 | 57 | 0 |
| 2024-05-07 | 105 | 10.9 | 9.45 | 12.35 | -4.2% | 0.813 | -0.849 | 0.023 | 52 | 2 |
| 2024-05-07 | 106 | 10.05 | 8.65 | 11.45 | 0% | 0.82 | -0.716 | 0.022 | 89 | 0 |
| 2024-05-07 | 107 | 8.55 | 7 | 10.1 | -2.1% | 0.752 | -1.062 | 0.027 | 164 | 3 |
| 2024-05-07 | 108 | 7.8 | 7.2 | 8.4 | +3.6% | 0.813 | -0.578 | 0.023 | 209 | 7 |
| 2024-05-07 | 109 | 6.7 | 5.05 | 8.35 | 0% | 0.814 | -0.488 | 0.023 | 163 | 0 |
| 2024-05-07 | 110 | 5.55 | 4.7 | 6.4 | +39.8% | 0.816 | -0.397 | 0.023 | 396 | 1 |
| 2024-05-07 | 111 | 4.6 | 3.95 | 5.25 | -28.4% | 0.741 | -0.541 | 0.028 | 123 | 3 |
| 2024-05-07 | 112 | 4.375 | 4.25 | 4.5 | +4.6% | 0.683 | -0.607 | 0.03 | 284 | 19 |
| 2024-05-07 | 113 | 3.11 | 2.37 | 3.85 | -11.1% | 0.627 | -0.646 | 0.032 | 251 | 52 |
| 2024-05-07 | 114 | 3.125 | 3.05 | 3.2 | -6.3% | 0.569 | -0.657 | 0.033 | 384 | 74 |
| 2024-05-07 | 115 | 2.64 | 2.5 | 2.78 | -17.1% | 0.509 | -0.666 | 0.034 | 969 | 396 |
| 2024-05-07 | 116 | 2.15 | 2.01 | 2.29 | -19.6% | 0.448 | -0.653 | 0.034 | 531 | 502 |
| 2024-05-07 | 117 | 1.695 | 1.63 | 1.76 | -19.1% | 0.388 | -0.623 | 0.033 | 731 | 828 |
| 2024-05-07 | 118 | 1.445 | 1.21 | 1.68 | -20% | 0.334 | -0.601 | 0.031 | 610 | 661 |
| 2024-05-07 | 119 | 1.045 | 0.93 | 1.16 | -26.4% | 0.273 | -0.529 | 0.028 | 315 | 249 |
| 2024-05-07 | 120 | 0.8 | 0.7 | 0.9 | -29.7% | 0.223 | -0.469 | 0.025 | 2,018 | 1,843 |
| 2024-05-07 | 121 | 0.6 | 0.51 | 0.69 | -35.1% | 0.182 | -0.42 | 0.022 | 852 | 227 |
| 2024-05-07 | 122 | 0.47 | 0.42 | 0.52 | -33.3% | 0.145 | -0.362 | 0.019 | 310 | 657 |
| 2024-05-07 | 123 | 0.355 | 0.3 | 0.41 | -35.3% | 0.112 | -0.298 | 0.016 | 301 | 576 |
| 2024-05-07 | 124 | 0.21 | 0.16 | 0.26 | -44.2% | 0.086 | -0.245 | 0.013 | 258 | 149 |
| 2024-05-07 | 125 | 0.165 | 0.1 | 0.23 | -33.3% | 0.071 | -0.221 | 0.012 | 954 | 732 |
| 2024-05-07 | 126 | 0.085 | 0.02 | 0.15 | -41.7% | 0.053 | -0.174 | 0.009 | 318 | 539 |
| 2024-05-07 | 127 | 0.08 | 0.03 | 0.13 | -41.2% | 0.04 | -0.137 | 0.007 | 117 | 102 |
| 2024-05-07 | 128 | 0.05 | 0.01 | 0.09 | -53.3% | 0.029 | -0.106 | 0.006 | 418 | 105 |
| 2024-05-07 | 129 | 0.065 | 0.04 | 0.09 | -45.5% | 0.025 | -0.096 | 0.005 | 127 | 84 |
| 2024-05-07 | 130 | 0.055 | 0.04 | 0.07 | -44.4% | 0.02 | -0.084 | 0.004 | 461 | 283 |
| 2024-05-07 | 131 | 0.04 | 0.02 | 0.06 | -12.5% | 0.016 | -0.071 | 0.004 | 100 | 509 |
| 2024-05-07 | 132 | 0.035 | 0.02 | 0.05 | 0% | 0.014 | -0.065 | 0.003 | 303 | 4 |
| 2024-05-07 | 133 | 0.03 | 0.01 | 0.05 | 0% | 0.012 | -0.058 | 0.003 | 211 | 0 |
| 2024-05-07 | 134 | 0.03 | 0.02 | 0.04 | 0% | 0.012 | -0.058 | 0.003 | 123 | 1 |
| 2024-05-07 | 135 | 0.03 | 0.01 | 0.05 | +200% | 0.011 | -0.059 | 0.003 | 685 | 101 |
| 2024-05-07 | 136 | 0.03 | 0.01 | 0.05 | -25% | 0.011 | -0.059 | 0.002 | 2 | 1 |
| 2024-05-07 | 137 | 0.025 | 0 | 0.05 | +100% | 0.013 | -0.076 | 0.003 | 1 | 1 |
| 2024-05-07 | 138 | 0.095 | 0 | 0.19 | 0% | 0.038 | -0.239 | 0.007 | 0 | 1 |
| 2024-05-07 | 139 | 0.12 | 0 | 0.24 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 140 | 0.045 | 0.01 | 0.08 | +100% | 0.007 | -0.044 | 0.002 | 185 | 110 |
| 2024-05-07 | 141 | 0.015 | 0 | 0.03 | 0% | 0.004 | -0.025 | 0.001 | 0 | 3 |
| 2024-05-07 | 145 | 0.33 | 0 | 0.66 | 0% | 0 | 0 | 0 | 70 | 0 |
| 2024-05-07 | 150 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.026 | 0.001 | 128 | 2 |
| 2024-05-07 | 155 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 136 | 0 |
| 2024-05-07 | 160 | 0.255 | 0 | 0.51 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-05-07 | 165 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 38 | 0 |
| 2024-05-07 | 170 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-07 | 175 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 222 | 0 |
