| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 82.43 | 288 | 225 | 702 | 660 | 118 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 75 | 59.8 | 57.8 | 61.8 | 0% | 0.938 | -3.707 | 0.009 | 0 | 0 |
| 2024-05-09 | 80 | 54.8 | 52.8 | 56.8 | 0% | 0.932 | -3.627 | 0.009 | 0 | 0 |
| 2024-05-09 | 85 | 49.8 | 47.8 | 51.8 | 0% | 0.926 | -3.537 | 0.01 | 0 | 0 |
| 2024-05-09 | 90 | 44.8 | 42.8 | 46.8 | 0% | 0.918 | -3.438 | 0.011 | 0 | 0 |
| 2024-05-09 | 95 | 39.9 | 38 | 41.8 | 0% | 0.996 | -0.107 | 0.001 | 0 | 0 |
| 2024-05-09 | 100 | 34.8 | 32.8 | 36.8 | 0% | 0.898 | -3.201 | 0.013 | 0 | 0 |
| 2024-05-09 | 105 | 29.85 | 27.9 | 31.8 | 0% | 0.886 | -3.059 | 0.014 | 0 | 0 |
| 2024-05-09 | 110 | 24.85 | 22.9 | 26.8 | 0% | 0.87 | -2.895 | 0.015 | 0 | 0 |
| 2024-05-09 | 111 | 23.9 | 22 | 25.8 | 0% | 0.995 | -0.093 | 0.001 | 0 | 0 |
| 2024-05-09 | 112 | 22.75 | 21 | 24.5 | 0% | 0.874 | -2.511 | 0.015 | 0 | 0 |
| 2024-05-09 | 113 | 21.85 | 20.1 | 23.6 | 0% | 0.866 | -2.582 | 0.015 | 0 | 0 |
| 2024-05-09 | 114 | 21.1 | 19.6 | 22.6 | 0% | 0.961 | -0.583 | 0.006 | 0 | 0 |
| 2024-05-09 | 115 | 19.9 | 18.1 | 21.7 | 0% | 0.994 | -0.089 | 0.001 | 0 | 0 |
| 2024-05-09 | 116 | 18.8 | 17.1 | 20.5 | 0% | 0.857 | -2.368 | 0.016 | 0 | 0 |
| 2024-05-09 | 117 | 17.75 | 16 | 19.5 | 0% | 0.852 | -2.329 | 0.016 | 0 | 0 |
| 2024-05-09 | 118 | 16.95 | 15 | 18.9 | 0% | 0.98 | -0.232 | 0.003 | 0 | 0 |
| 2024-05-09 | 119 | 15.9 | 13.9 | 17.9 | 0% | 0.993 | -0.084 | 0.001 | 0 | 0 |
| 2024-05-09 | 120 | 15.15 | 13.5 | 16.8 | 0% | 0.942 | -0.624 | 0.008 | 0 | 0 |
| 2024-05-09 | 121 | 13.95 | 12.3 | 15.6 | 0% | 0.977 | -0.222 | 0.004 | 0 | 0 |
| 2024-05-09 | 122 | 12.9 | 11.1 | 14.7 | 0% | 0.992 | -0.081 | 0.002 | 0 | 0 |
| 2024-05-09 | 123 | 11.85 | 10.1 | 13.6 | 0% | 0.808 | -2.133 | 0.019 | 0 | 0 |
| 2024-05-09 | 124 | 11.1 | 9.3 | 12.9 | 0% | 0.785 | -2.313 | 0.021 | 0 | 6 |
| 2024-05-09 | 125 | 10 | 8.6 | 11.4 | 0% | 0.8 | -1.851 | 0.02 | 0 | 1 |
| 2024-05-09 | 126 | 8.95 | 7 | 10.9 | 0% | 0.967 | -0.201 | 0.005 | 3 | 0 |
| 2024-05-09 | 127 | 8.75 | 7.6 | 9.9 | 0% | 0.751 | -2.09 | 0.022 | 5 | 1 |
| 2024-05-09 | 128 | 7.75 | 6.6 | 8.9 | 0% | 0.813 | -1.131 | 0.019 | 16 | 0 |
| 2024-05-09 | 129 | 6.8 | 5.6 | 8 | 0% | 0.793 | -1.118 | 0.02 | 34 | 0 |
| 2024-05-09 | 130 | 5.75 | 4.6 | 6.9 | 0% | 0.926 | -0.259 | 0.01 | 133 | 43 |
| 2024-05-09 | 131 | 4.65 | 3.7 | 5.6 | 0% | 0.768 | -0.869 | 0.021 | 269 | 0 |
| 2024-05-09 | 132 | 3.925 | 2.85 | 5 | +190.5% | 0.873 | -0.286 | 0.015 | 15 | 1 |
| 2024-05-09 | 133 | 2.05 | 1.95 | 2.15 | +186.7% | 0.839 | -0.252 | 0.017 | 63 | 2 |
| 2024-05-09 | 134 | 1.2 | 1.1 | 1.3 | +412% | 0.682 | -0.355 | 0.025 | 37 | 13 |
| 2024-05-09 | 135 | 0.6 | 0.5 | 0.7 | 0% | 0.472 | -0.314 | 0.028 | 53 | 57 |
| 2024-05-09 | 136 | 0.275 | 0.2 | 0.35 | +180% | 0.265 | -0.295 | 0.023 | 5 | 3 |
| 2024-05-09 | 137 | 0.125 | 0.05 | 0.2 | 0% | 0.117 | -0.177 | 0.014 | 5 | 10 |
| 2024-05-09 | 138 | 0.1 | 0.05 | 0.15 | 0% | 0.119 | -0.263 | 0.014 | 7 | 5 |
| 2024-05-09 | 139 | 0.175 | 0.05 | 0.3 | 0% | 0.079 | -0.213 | 0.01 | 1 | 5 |
| 2024-05-09 | 140 | 0.175 | 0.05 | 0.3 | 0% | 0.098 | -0.338 | 0.012 | 3 | 0 |
| 2024-05-09 | 141 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 142 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 143 | 0.15 | 0 | 0.3 | 0% | 0.031 | -0.149 | 0.005 | 3 | 1 |
| 2024-05-09 | 144 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 145 | 0.125 | 0 | 0.25 | 0% | 0.027 | -0.156 | 0.004 | 7 | 20 |
| 2024-05-09 | 146 | 0.15 | 0 | 0.3 | 0% | 0.025 | -0.16 | 0.004 | 1 | 110 |
| 2024-05-09 | 147 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 148 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 149 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-09 | 150 | 0.15 | 0 | 0.3 | 0% | 0.02 | -0.17 | 0.003 | 3 | 10 |
| 2024-05-09 | 152.5 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-09 | 155 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-09 | 157.5 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 160 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 162.5 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 165 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 167.5 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 170 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 175 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 180 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 185 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
