| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 75.19 | 1,435 | 1,243 | 5,973 | 3,968 | 84 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 80 | 79.5 | 75 | 84 | 0% | 0.989 | -0.059 | 0.01 | 0 | 0 |
| 2024-05-07 | 85 | 74.5 | 70 | 79 | 0% | 0.988 | -0.057 | 0.01 | 0 | 0 |
| 2024-05-07 | 90 | 69.5 | 65 | 74 | 0% | 0.988 | -0.056 | 0.011 | 0 | 0 |
| 2024-05-07 | 95 | 64.45 | 60 | 68.9 | 0% | 0.99 | -0.045 | 0.009 | 0 | 0 |
| 2024-05-07 | 100 | 59.625 | 55 | 64.25 | 0% | 0.98 | -0.071 | 0.016 | 0 | 0 |
| 2024-05-07 | 105 | 54.575 | 50.35 | 58.8 | 0% | 0.982 | -0.062 | 0.015 | 0 | 0 |
| 2024-05-07 | 110 | 50.45 | 46 | 54.9 | 0% | 0.943 | -0.161 | 0.038 | 0 | 0 |
| 2024-05-07 | 115 | 45.475 | 41 | 49.95 | 0% | 0.937 | -0.159 | 0.041 | 5 | 0 |
| 2024-05-07 | 120 | 40.275 | 36 | 44.55 | 0% | 0.938 | -0.135 | 0.041 | 0 | 0 |
| 2024-05-07 | 125 | 35.6 | 31.65 | 39.55 | 0% | 0.918 | -0.159 | 0.051 | 3 | 0 |
| 2024-05-07 | 130 | 30.375 | 27.1 | 33.65 | 0% | 0.918 | -0.134 | 0.05 | 8 | 0 |
| 2024-05-07 | 135 | 26.3 | 25.35 | 27.25 | 0% | 0.865 | -0.192 | 0.072 | 15 | 0 |
| 2024-05-07 | 140 | 21.6 | 19.55 | 23.65 | 0% | 0.834 | -0.196 | 0.083 | 34 | 0 |
| 2024-05-07 | 145 | 19.05 | 18.35 | 19.75 | -13.3% | 0.741 | -0.288 | 0.108 | 78 | 12 |
| 2024-05-07 | 146 | 17.7 | 17.35 | 18.05 | 0% | 0.739 | -0.268 | 0.108 | 0 | 0 |
| 2024-05-07 | 147 | 16.925 | 15.55 | 18.3 | -17.5% | 0.719 | -0.289 | 0.112 | 2 | 2 |
| 2024-05-07 | 148 | 15.95 | 14.85 | 17.05 | 0% | 0.717 | -0.265 | 0.113 | 2 | 0 |
| 2024-05-07 | 149 | 15.4 | 14.2 | 16.6 | 0% | 0.7 | -0.275 | 0.116 | 0 | 0 |
| 2024-05-07 | 150 | 14.8 | 14.3 | 15.3 | -19.1% | 0.683 | -0.286 | 0.119 | 177 | 70 |
| 2024-05-07 | 152.5 | 13.475 | 13.2 | 13.75 | 0% | 0.641 | -0.308 | 0.124 | 0 | 1 |
| 2024-05-07 | 155 | 12.625 | 12 | 13.25 | -16.2% | 0.603 | -0.312 | 0.129 | 275 | 161 |
| 2024-05-07 | 157.5 | 11.125 | 10.5 | 11.75 | 0% | 0.563 | -0.326 | 0.131 | 0 | 19 |
| 2024-05-07 | 160 | 9.475 | 9.3 | 9.65 | -21% | 0.522 | -0.315 | 0.133 | 531 | 136 |
| 2024-05-07 | 162.5 | 8.4 | 8.25 | 8.55 | -27.5% | 0.482 | -0.315 | 0.133 | 26 | 24 |
| 2024-05-07 | 165 | 7.575 | 7.35 | 7.8 | -26.1% | 0.444 | -0.314 | 0.132 | 554 | 62 |
| 2024-05-07 | 167.5 | 6.55 | 6.45 | 6.65 | -25.7% | 0.405 | -0.307 | 0.129 | 7 | 10 |
| 2024-05-07 | 170 | 5.625 | 5.45 | 5.8 | -27.3% | 0.366 | -0.294 | 0.125 | 907 | 152 |
| 2024-05-07 | 172.5 | 5.05 | 4.55 | 5.55 | -19.2% | 0.335 | -0.289 | 0.121 | 15 | 16 |
| 2024-05-07 | 175 | 4.25 | 4.05 | 4.45 | -25% | 0.298 | -0.27 | 0.115 | 506 | 51 |
| 2024-05-07 | 177.5 | 3.75 | 3.35 | 4.15 | -31% | 0.268 | -0.258 | 0.11 | 11 | 12 |
| 2024-05-07 | 180 | 3.325 | 3.25 | 3.4 | -26% | 0.243 | -0.249 | 0.104 | 446 | 69 |
| 2024-05-07 | 182.5 | 2.77 | 2.54 | 3 | -29.8% | 0.215 | -0.231 | 0.097 | 26 | 6 |
| 2024-05-07 | 185 | 2.495 | 2.38 | 2.61 | -31.1% | 0.196 | -0.222 | 0.092 | 758 | 265 |
| 2024-05-07 | 190 | 1.85 | 1.75 | 1.95 | -29.3% | 0.152 | -0.188 | 0.078 | 325 | 47 |
| 2024-05-07 | 195 | 1.26 | 1.04 | 1.48 | -27.5% | 0.112 | -0.15 | 0.063 | 285 | 26 |
| 2024-05-07 | 200 | 0.995 | 0.86 | 1.13 | -34.4% | 0.093 | -0.136 | 0.056 | 441 | 227 |
| 2024-05-07 | 205 | 0.765 | 0.66 | 0.87 | -30% | 0.076 | -0.119 | 0.048 | 216 | 23 |
| 2024-05-07 | 210 | 0.605 | 0.55 | 0.66 | -26.2% | 0.058 | -0.097 | 0.039 | 40 | 4 |
| 2024-05-07 | 215 | 0.49 | 0.23 | 0.75 | -25% | 0.044 | -0.078 | 0.031 | 34 | 36 |
| 2024-05-07 | 220 | 0.285 | 0.16 | 0.41 | 0% | 0.03 | -0.056 | 0.023 | 170 | 0 |
| 2024-05-07 | 225 | 0.3 | 0.11 | 0.49 | -21.9% | 0.026 | -0.051 | 0.02 | 20 | 4 |
| 2024-05-07 | 230 | 0.25 | 0.15 | 0.35 | 0% | 0.025 | -0.052 | 0.019 | 56 | 0 |
