| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 45.13 | 12,376 | 3,534 | 70,208 | 30,288 | 126 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 75 | 84.325 | 82.9 | 85.75 | 0% | 0.993 | -0.069 | 0.005 | 0 | 0 |
| 2024-05-07 | 80 | 79.3 | 77.8 | 80.8 | 0% | 0.994 | -0.058 | 0.004 | 0 | 0 |
| 2024-05-07 | 85 | 74.25 | 72.75 | 75.75 | 0% | 0.996 | -0.037 | 0.003 | 0 | 0 |
| 2024-05-07 | 90 | 69.3 | 67.8 | 70.8 | 0% | 0.993 | -0.054 | 0.005 | 0 | 0 |
| 2024-05-07 | 95 | 64.3 | 62.8 | 65.8 | 0% | 0.993 | -0.051 | 0.005 | 3 | 0 |
| 2024-05-07 | 100 | 59.3 | 57.8 | 60.8 | 0% | 0.953 | -0.281 | 0.025 | 30 | 2 |
| 2024-05-07 | 105 | 54.325 | 53 | 55.65 | 0% | 0.991 | -0.056 | 0.006 | 5 | 0 |
| 2024-05-07 | 110 | 49.325 | 47.8 | 50.85 | 0% | 0.99 | -0.054 | 0.006 | 24 | 0 |
| 2024-05-07 | 115 | 44.35 | 42.85 | 45.85 | 0% | 0.988 | -0.059 | 0.008 | 23 | 0 |
| 2024-05-07 | 120 | 39.35 | 37.85 | 40.85 | 0% | 0.987 | -0.057 | 0.009 | 179 | 0 |
| 2024-05-07 | 125 | 34.4 | 32.95 | 35.85 | 0% | 0.98 | -0.069 | 0.012 | 4 | 0 |
| 2024-05-07 | 130 | 29.4 | 27.95 | 30.85 | 0% | 0.947 | -0.143 | 0.027 | 108 | 2 |
| 2024-05-07 | 134 | 25.475 | 24 | 26.95 | 0% | 0.967 | -0.082 | 0.018 | 1 | 0 |
| 2024-05-07 | 135 | 24.725 | 23.55 | 25.9 | 0% | 0.941 | -0.132 | 0.029 | 136 | 0 |
| 2024-05-07 | 136 | 23.775 | 22.6 | 24.95 | 0% | 0.935 | -0.139 | 0.032 | 0 | 0 |
| 2024-05-07 | 137 | 22.925 | 21.9 | 23.95 | 0% | 0.922 | -0.162 | 0.037 | 0 | 0 |
| 2024-05-07 | 138 | 21.9 | 20.85 | 22.95 | 0% | 0.921 | -0.156 | 0.037 | 0 | 0 |
| 2024-05-07 | 139 | 20.85 | 19.7 | 22 | 0% | 0.922 | -0.146 | 0.036 | 1 | 0 |
| 2024-05-07 | 140 | 19.55 | 18.25 | 20.85 | 0% | 0.913 | -0.157 | 0.04 | 169 | 34 |
| 2024-05-07 | 141 | 18.9 | 17.75 | 20.05 | 0% | 0.912 | -0.15 | 0.04 | 23 | 0 |
| 2024-05-07 | 142 | 18 | 16.95 | 19.05 | 0% | 0.901 | -0.162 | 0.044 | 30 | 0 |
| 2024-05-07 | 143 | 16.85 | 16.05 | 17.65 | 0% | 0.951 | -0.08 | 0.025 | 15 | 2 |
| 2024-05-07 | 144 | 15.425 | 14.4 | 16.45 | 0% | 0.962 | -0.063 | 0.021 | 8 | 0 |
| 2024-05-07 | 145 | 14.65 | 13.5 | 15.8 | -20.8% | 0.833 | -0.244 | 0.062 | 200 | 34 |
| 2024-05-07 | 146 | 13.625 | 12.55 | 14.7 | 0% | 0.924 | -0.098 | 0.036 | 93 | 0 |
| 2024-05-07 | 147 | 13.025 | 12 | 14.05 | 0% | 0.874 | -0.151 | 0.052 | 121 | 0 |
| 2024-05-07 | 148 | 12.225 | 11.2 | 13.25 | 0% | 0.85 | -0.17 | 0.058 | 86 | 0 |
| 2024-05-07 | 149 | 11.25 | 10.3 | 12.2 | 0% | 0.84 | -0.168 | 0.061 | 123 | 0 |
| 2024-05-07 | 150 | 10.25 | 9.7 | 10.8 | -27.3% | 0.792 | -0.214 | 0.072 | 408 | 12 |
| 2024-05-07 | 152.5 | 8.425 | 8.2 | 8.65 | -26% | 0.76 | -0.195 | 0.078 | 720 | 4 |
| 2024-05-07 | 155 | 6.725 | 6.65 | 6.8 | -33.9% | 0.669 | -0.231 | 0.09 | 1,325 | 135 |
| 2024-05-07 | 157.5 | 5.175 | 5.1 | 5.25 | -34.9% | 0.581 | -0.244 | 0.098 | 747 | 208 |
| 2024-05-07 | 160 | 3.9 | 3.85 | 3.95 | -48% | 0.487 | -0.246 | 0.1 | 3,854 | 1,506 |
| 2024-05-07 | 162.5 | 2.86 | 2.83 | 2.89 | -52.7% | 0.395 | -0.236 | 0.096 | 1,603 | 676 |
| 2024-05-07 | 165 | 2.075 | 2 | 2.15 | -56.4% | 0.314 | -0.219 | 0.089 | 2,540 | 1,342 |
| 2024-05-07 | 167.5 | 1.55 | 1.34 | 1.76 | -58.6% | 0.238 | -0.19 | 0.077 | 793 | 454 |
| 2024-05-07 | 170 | 0.99 | 0.96 | 1.02 | -64.4% | 0.177 | -0.16 | 0.065 | 5,209 | 2,254 |
| 2024-05-07 | 172.5 | 0.69 | 0.64 | 0.74 | -66.7% | 0.133 | -0.135 | 0.054 | 364 | 247 |
| 2024-05-07 | 175 | 0.475 | 0.4 | 0.55 | -70% | 0.095 | -0.106 | 0.042 | 3,630 | 673 |
| 2024-05-07 | 177.5 | 0.325 | 0.26 | 0.39 | -73.3% | 0.067 | -0.082 | 0.032 | 77 | 164 |
| 2024-05-07 | 180 | 0.245 | 0.22 | 0.27 | -71.4% | 0.051 | -0.068 | 0.026 | 5,390 | 3,962 |
| 2024-05-07 | 182.5 | 0.18 | 0.12 | 0.24 | -66.1% | 0.04 | -0.059 | 0.021 | 40 | 18 |
| 2024-05-07 | 185 | 0.16 | 0.13 | 0.19 | -62.2% | 0.035 | -0.055 | 0.019 | 2,430 | 183 |
| 2024-05-07 | 190 | 0.09 | 0.08 | 0.1 | -70% | 0.019 | -0.035 | 0.012 | 3,163 | 168 |
| 2024-05-07 | 195 | 0.065 | 0.05 | 0.08 | -27.3% | 0.016 | -0.033 | 0.01 | 1,480 | 55 |
| 2024-05-07 | 200 | 0.04 | 0.01 | 0.07 | -37.5% | 0.01 | -0.023 | 0.007 | 8,394 | 78 |
| 2024-05-07 | 205 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-07 | 210 | 0.025 | 0.01 | 0.04 | -60% | 0.004 | -0.011 | 0.003 | 2,982 | 2 |
| 2024-05-07 | 215 | 0.07 | 0 | 0.14 | 0% | 0.047 | -0.15 | 0.025 | 0 | 1 |
| 2024-05-07 | 220 | 0.025 | 0.01 | 0.04 | -60% | 0.004 | -0.011 | 0.003 | 4,562 | 16 |
| 2024-05-07 | 225 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 230 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.006 | 0.001 | 7,040 | 118 |
| 2024-05-07 | 240 | 0.01 | 0 | 0.02 | -50% | 0.002 | -0.007 | 0.001 | 3,532 | 5 |
| 2024-05-07 | 250 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1,883 | 0 |
| 2024-05-07 | 260 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,564 | 0 |
| 2024-05-07 | 270 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 476 | 0 |
| 2024-05-07 | 280 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 430 | 0 |
| 2024-05-07 | 290 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 185 | 0 |
| 2024-05-07 | 300 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 820 | 0 |
| 2024-05-07 | 310 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 272 | 0 |
| 2024-05-07 | 320 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 160 | 0 |
| 2024-05-07 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,293 | 0 |
| 2024-05-07 | 340 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.007 | 0.001 | 449 | 21 |
