| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 51.26 | 622 | 214 | 15,409 | 11,662 | 80 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 75 | 83.7 | 82.85 | 84.55 | 0% | 0.994 | -0.018 | 0.013 | 0 | 0 |
| 2024-05-08 | 80 | 78.775 | 77.9 | 79.65 | 0% | 0.992 | -0.019 | 0.015 | 0 | 0 |
| 2024-05-08 | 85 | 73.9 | 73.05 | 74.75 | 0% | 0.988 | -0.023 | 0.022 | 0 | 0 |
| 2024-05-08 | 90 | 69.2 | 68.5 | 69.9 | 0% | 0.977 | -0.031 | 0.037 | 0 | 0 |
| 2024-05-08 | 95 | 64.175 | 63.3 | 65.05 | 0% | 0.978 | -0.029 | 0.036 | 1 | 0 |
| 2024-05-08 | 100 | 59.425 | 58.55 | 60.3 | 0% | 0.969 | -0.035 | 0.049 | 11 | 0 |
| 2024-05-08 | 105 | 54.675 | 53.8 | 55.55 | 0% | 0.958 | -0.041 | 0.062 | 2 | 0 |
| 2024-05-08 | 110 | 49.85 | 49.15 | 50.55 | 0% | 0.95 | -0.043 | 0.072 | 7 | 0 |
| 2024-05-08 | 115 | 44.575 | 42.85 | 46.3 | 0% | 0.959 | -0.036 | 0.061 | 5 | 0 |
| 2024-05-08 | 120 | 41.025 | 40.2 | 41.85 | 0% | 0.902 | -0.062 | 0.12 | 13 | 0 |
| 2024-05-08 | 125 | 36.825 | 36.6 | 37.05 | 0% | 0.872 | -0.071 | 0.146 | 45 | 0 |
| 2024-05-08 | 130 | 32.65 | 32.35 | 32.95 | 0% | 0.839 | -0.078 | 0.17 | 40 | 5 |
| 2024-05-08 | 135 | 28.85 | 28.55 | 29.15 | 0% | 0.798 | -0.087 | 0.196 | 52 | 0 |
| 2024-05-08 | 140 | 25.25 | 24.95 | 25.55 | 0% | 0.752 | -0.095 | 0.22 | 71 | 1 |
| 2024-05-08 | 145 | 22.275 | 21.95 | 22.6 | 0% | 0.7 | -0.103 | 0.242 | 101 | 0 |
| 2024-05-08 | 150 | 19.075 | 18.95 | 19.2 | -2.5% | 0.649 | -0.107 | 0.258 | 337 | 1 |
| 2024-05-08 | 155 | 16.35 | 16.25 | 16.45 | -7% | 0.595 | -0.109 | 0.27 | 826 | 43 |
| 2024-05-08 | 160 | 13.9 | 13.8 | 14 | -5.7% | 0.539 | -0.111 | 0.276 | 1,019 | 94 |
| 2024-05-08 | 165 | 11.75 | 11.65 | 11.85 | -6.1% | 0.483 | -0.108 | 0.277 | 535 | 115 |
| 2024-05-08 | 170 | 9.875 | 9.8 | 9.95 | -7.6% | 0.431 | -0.106 | 0.273 | 895 | 37 |
| 2024-05-08 | 175 | 8.375 | 8.15 | 8.6 | -2.1% | 0.382 | -0.103 | 0.265 | 450 | 18 |
| 2024-05-08 | 180 | 6.875 | 6.8 | 6.95 | -10.2% | 0.333 | -0.097 | 0.253 | 1,049 | 26 |
| 2024-05-08 | 185 | 5.725 | 5.65 | 5.8 | -7.2% | 0.29 | -0.091 | 0.238 | 841 | 2 |
| 2024-05-08 | 190 | 4.575 | 4.35 | 4.8 | -2% | 0.247 | -0.082 | 0.22 | 630 | 107 |
| 2024-05-08 | 195 | 3.925 | 3.85 | 4 | 0% | 0.216 | -0.078 | 0.204 | 362 | 0 |
| 2024-05-08 | 200 | 3.25 | 3.2 | 3.3 | -4.3% | 0.185 | -0.071 | 0.186 | 1,979 | 147 |
| 2024-05-08 | 210 | 2.12 | 1.93 | 2.31 | 0% | 0.132 | -0.056 | 0.148 | 458 | 0 |
| 2024-05-08 | 220 | 1.51 | 1.42 | 1.6 | -3.7% | 0.1 | -0.047 | 0.122 | 477 | 6 |
| 2024-05-08 | 230 | 1.085 | 1.04 | 1.13 | 0% | 0.073 | -0.037 | 0.096 | 487 | 0 |
| 2024-05-08 | 240 | 0.77 | 0.72 | 0.82 | -1.3% | 0.054 | -0.03 | 0.076 | 446 | 11 |
| 2024-05-08 | 250 | 0.545 | 0.41 | 0.68 | 0% | 0.039 | -0.023 | 0.059 | 852 | 0 |
| 2024-05-08 | 260 | 0.37 | 0.23 | 0.51 | 0% | 0.029 | -0.018 | 0.046 | 295 | 4 |
| 2024-05-08 | 270 | 0.295 | 0.15 | 0.44 | 0% | 0.021 | -0.014 | 0.035 | 1,336 | 1 |
| 2024-05-08 | 280 | 0.23 | 0.11 | 0.35 | 0% | 0.017 | -0.012 | 0.03 | 477 | 0 |
| 2024-05-08 | 290 | 0.195 | 0.09 | 0.3 | 0% | 0.012 | -0.009 | 0.021 | 252 | 2 |
| 2024-05-08 | 300 | 0.17 | 0.07 | 0.27 | 0% | 0.013 | -0.01 | 0.023 | 253 | 0 |
| 2024-05-08 | 310 | 0.19 | 0.06 | 0.32 | 0% | 0.013 | -0.011 | 0.024 | 139 | 0 |
| 2024-05-08 | 320 | 0.17 | 0.04 | 0.3 | 0% | 0.012 | -0.01 | 0.021 | 29 | 0 |
| 2024-05-08 | 330 | 0.155 | 0.03 | 0.28 | 0% | 0.011 | -0.01 | 0.019 | 117 | 0 |
| 2024-05-08 | 340 | 0.06 | 0.03 | 0.09 | 0% | 0.004 | -0.004 | 0.008 | 520 | 2 |
