| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 59.94 | 394 | 137 | 36,071 | 26,022 | 120 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 50 | 65.675 | 63.35 | 68 | 0% | 0.958 | -0.018 | 0.085 | 80 | 0 |
| 2024-05-08 | 55 | 61.125 | 60 | 62.25 | 0% | 0.948 | -0.02 | 0.1 | 47 | 0 |
| 2024-05-08 | 60 | 56.875 | 55.85 | 57.9 | 0% | 0.932 | -0.023 | 0.122 | 453 | 0 |
| 2024-05-08 | 65 | 53 | 51.15 | 54.85 | 0% | 0.911 | -0.027 | 0.151 | 109 | 0 |
| 2024-05-08 | 70 | 49.2 | 48.5 | 49.9 | 0% | 0.888 | -0.03 | 0.178 | 243 | 0 |
| 2024-05-08 | 75 | 45.475 | 44.7 | 46.25 | 0% | 0.864 | -0.034 | 0.205 | 71 | 0 |
| 2024-05-08 | 80 | 41.95 | 41 | 42.9 | 0% | 0.837 | -0.037 | 0.231 | 177 | 0 |
| 2024-05-08 | 85 | 38.65 | 37.85 | 39.45 | 0% | 0.808 | -0.039 | 0.256 | 76 | 0 |
| 2024-05-08 | 90 | 36.225 | 35.65 | 36.8 | -7.6% | 0.773 | -0.044 | 0.282 | 139 | 28 |
| 2024-05-08 | 95 | 32.875 | 31.85 | 33.9 | 0% | 0.744 | -0.045 | 0.301 | 487 | 0 |
| 2024-05-08 | 100 | 30.125 | 29.6 | 30.65 | 0% | 0.711 | -0.046 | 0.32 | 1,346 | 0 |
| 2024-05-08 | 105 | 27.675 | 27.3 | 28.05 | 0% | 0.678 | -0.048 | 0.335 | 449 | 0 |
| 2024-05-08 | 110 | 25.975 | 24.7 | 27.25 | 0% | 0.646 | -0.05 | 0.348 | 700 | 0 |
| 2024-05-08 | 115 | 22.925 | 22.5 | 23.35 | 0% | 0.61 | -0.05 | 0.359 | 768 | 13 |
| 2024-05-08 | 120 | 20.9 | 20.55 | 21.25 | -9.4% | 0.577 | -0.05 | 0.366 | 537 | 12 |
| 2024-05-08 | 125 | 19.1 | 18.8 | 19.4 | 0% | 0.544 | -0.05 | 0.371 | 548 | 62 |
| 2024-05-08 | 130 | 17.475 | 17.3 | 17.65 | 0% | 0.513 | -0.05 | 0.373 | 1,629 | 16 |
| 2024-05-08 | 135 | 15.775 | 15.5 | 16.05 | -6.9% | 0.48 | -0.049 | 0.373 | 668 | 1 |
| 2024-05-08 | 140 | 14.375 | 14 | 14.75 | -15.5% | 0.454 | -0.049 | 0.371 | 1,305 | 3 |
| 2024-05-08 | 145 | 13.025 | 12.75 | 13.3 | 0% | 0.421 | -0.048 | 0.366 | 657 | 10 |
| 2024-05-08 | 150 | 12.775 | 11.55 | 14 | -12.4% | 0.396 | -0.047 | 0.36 | 1,309 | 2 |
| 2024-05-08 | 155 | 10.875 | 10.75 | 11 | -8.7% | 0.37 | -0.046 | 0.353 | 628 | 5 |
| 2024-05-08 | 160 | 9.75 | 9.45 | 10.05 | -12.2% | 0.346 | -0.045 | 0.345 | 865 | 2 |
| 2024-05-08 | 165 | 9.05 | 8.85 | 9.25 | 0% | 0.321 | -0.043 | 0.335 | 319 | 0 |
| 2024-05-08 | 170 | 8.175 | 8.05 | 8.3 | -6.1% | 0.298 | -0.041 | 0.324 | 495 | 6 |
| 2024-05-08 | 175 | 7.35 | 7.1 | 7.6 | 0% | 0.276 | -0.039 | 0.312 | 525 | 28 |
| 2024-05-08 | 180 | 6.775 | 6.65 | 6.9 | 0% | 0.258 | -0.038 | 0.302 | 567 | 5 |
| 2024-05-08 | 185 | 6.175 | 6.05 | 6.3 | 0% | 0.24 | -0.037 | 0.291 | 781 | 0 |
| 2024-05-08 | 190 | 5.55 | 5.35 | 5.75 | 0% | 0.221 | -0.035 | 0.278 | 618 | 0 |
| 2024-05-08 | 195 | 5.125 | 5 | 5.25 | -10.2% | 0.207 | -0.033 | 0.267 | 468 | 3 |
| 2024-05-08 | 200 | 4.875 | 4.7 | 5.05 | -11.6% | 0.194 | -0.032 | 0.257 | 1,934 | 167 |
| 2024-05-08 | 210 | 3.925 | 3.85 | 4 | 0% | 0.166 | -0.029 | 0.233 | 337 | 0 |
| 2024-05-08 | 220 | 3.25 | 3.1 | 3.4 | 0% | 0.146 | -0.027 | 0.214 | 403 | 1 |
| 2024-05-08 | 230 | 2.78 | 2.64 | 2.92 | 0% | 0.125 | -0.024 | 0.192 | 896 | 1 |
| 2024-05-08 | 240 | 2.345 | 2.22 | 2.47 | 0% | 0.108 | -0.022 | 0.173 | 417 | 0 |
| 2024-05-08 | 250 | 1.9 | 1.72 | 2.08 | 0% | 0.091 | -0.019 | 0.153 | 1,122 | 0 |
| 2024-05-08 | 260 | 1.6 | 1.44 | 1.76 | 0% | 0.078 | -0.017 | 0.137 | 533 | 0 |
| 2024-05-08 | 270 | 1.445 | 1.37 | 1.52 | 0% | 0.071 | -0.016 | 0.127 | 278 | 4 |
| 2024-05-08 | 280 | 1.25 | 1.19 | 1.31 | 0% | 0.063 | -0.015 | 0.116 | 941 | 12 |
| 2024-05-08 | 290 | 1.095 | 1.03 | 1.16 | 0% | 0.055 | -0.013 | 0.104 | 338 | 0 |
| 2024-05-08 | 300 | 0.96 | 0.87 | 1.05 | 0% | 0.049 | -0.012 | 0.095 | 1,733 | 0 |
| 2024-05-08 | 310 | 0.85 | 0.77 | 0.93 | 0% | 0.044 | -0.011 | 0.087 | 68 | 0 |
| 2024-05-08 | 320 | 0.765 | 0.7 | 0.83 | 0% | 0.04 | -0.01 | 0.08 | 464 | 0 |
| 2024-05-08 | 330 | 0.66 | 0.58 | 0.74 | 0% | 0.035 | -0.009 | 0.072 | 512 | 0 |
| 2024-05-08 | 340 | 0.59 | 0.51 | 0.67 | 0% | 0.032 | -0.009 | 0.068 | 469 | 2 |
| 2024-05-08 | 350 | 0.535 | 0.46 | 0.61 | -9.8% | 0.029 | -0.008 | 0.062 | 905 | 4 |
| 2024-05-08 | 360 | 0.48 | 0.4 | 0.56 | 0% | 0.026 | -0.007 | 0.056 | 829 | 0 |
| 2024-05-08 | 370 | 0.435 | 0.36 | 0.51 | 0% | 0.024 | -0.007 | 0.052 | 402 | 0 |
| 2024-05-08 | 380 | 0.395 | 0.32 | 0.47 | 0% | 0.022 | -0.006 | 0.048 | 58 | 0 |
| 2024-05-08 | 390 | 0.36 | 0.28 | 0.44 | 0% | 0.02 | -0.006 | 0.045 | 24 | 0 |
| 2024-05-08 | 400 | 0.33 | 0.25 | 0.41 | 0% | 0.018 | -0.005 | 0.042 | 1,218 | 7 |
| 2024-05-08 | 410 | 0.305 | 0.23 | 0.38 | 0% | 0.017 | -0.005 | 0.039 | 40 | 0 |
| 2024-05-08 | 420 | 0.275 | 0.2 | 0.35 | 0% | 0.015 | -0.005 | 0.036 | 144 | 0 |
| 2024-05-08 | 430 | 0.255 | 0.18 | 0.33 | 0% | 0.014 | -0.005 | 0.034 | 38 | 0 |
| 2024-05-08 | 440 | 0.235 | 0.16 | 0.31 | 0% | 0.013 | -0.004 | 0.032 | 94 | 0 |
| 2024-05-08 | 450 | 0.21 | 0.12 | 0.3 | 0% | 0.012 | -0.004 | 0.029 | 475 | 0 |
| 2024-05-08 | 460 | 0.205 | 0.13 | 0.28 | 0% | 0.012 | -0.004 | 0.028 | 33 | 0 |
| 2024-05-08 | 470 | 0.14 | 0.01 | 0.27 | 0% | 0.008 | -0.003 | 0.021 | 342 | 0 |
| 2024-05-08 | 480 | 0.18 | 0.11 | 0.25 | 0% | 0.01 | -0.003 | 0.025 | 241 | 0 |
| 2024-05-08 | 490 | 0.175 | 0.1 | 0.25 | 0% | 0.01 | -0.003 | 0.025 | 3,719 | 0 |
