| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 51.69 | 142 | 320 | 17,370 | 18,391 | 80 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 75 | 84.825 | 84.1 | 85.55 | 0% | 0.98 | -0.022 | 0.046 | 0 | 0 |
| 2024-05-08 | 80 | 80.025 | 79.25 | 80.8 | 0% | 0.976 | -0.024 | 0.055 | 1 | 0 |
| 2024-05-08 | 85 | 75.325 | 74.55 | 76.1 | 0% | 0.968 | -0.028 | 0.068 | 0 | 0 |
| 2024-05-08 | 90 | 70.7 | 69.95 | 71.45 | 0% | 0.959 | -0.031 | 0.084 | 0 | 0 |
| 2024-05-08 | 95 | 66.075 | 65.3 | 66.85 | 0% | 0.949 | -0.035 | 0.1 | 0 | 0 |
| 2024-05-08 | 100 | 61.375 | 60.7 | 62.05 | 0% | 0.94 | -0.037 | 0.114 | 46 | 0 |
| 2024-05-08 | 105 | 57.225 | 56.75 | 57.7 | 0% | 0.919 | -0.044 | 0.144 | 8 | 0 |
| 2024-05-08 | 110 | 52.85 | 52.35 | 53.35 | 0% | 0.902 | -0.048 | 0.166 | 44 | 1 |
| 2024-05-08 | 115 | 48.65 | 48.1 | 49.2 | 0% | 0.88 | -0.053 | 0.191 | 15 | 0 |
| 2024-05-08 | 120 | 44.825 | 44.15 | 45.5 | 0% | 0.853 | -0.059 | 0.22 | 26 | 0 |
| 2024-05-08 | 125 | 40.95 | 40.7 | 41.2 | 0% | 0.826 | -0.063 | 0.246 | 21 | 0 |
| 2024-05-08 | 130 | 37.4 | 36.8 | 38 | 0% | 0.794 | -0.068 | 0.273 | 42 | 0 |
| 2024-05-08 | 135 | 33.875 | 33.2 | 34.55 | 0% | 0.761 | -0.071 | 0.297 | 33 | 0 |
| 2024-05-08 | 140 | 30.675 | 30.5 | 30.85 | 0% | 0.725 | -0.075 | 0.319 | 35 | 0 |
| 2024-05-08 | 145 | 27.65 | 27.45 | 27.85 | 0% | 0.688 | -0.078 | 0.338 | 408 | 0 |
| 2024-05-08 | 150 | 24.775 | 24.6 | 24.95 | -2.2% | 0.649 | -0.08 | 0.354 | 675 | 10 |
| 2024-05-08 | 155 | 22.45 | 22.1 | 22.8 | -4.5% | 0.609 | -0.081 | 0.367 | 450 | 5 |
| 2024-05-08 | 160 | 19.8 | 19.7 | 19.9 | -3.2% | 0.569 | -0.082 | 0.376 | 469 | 5 |
| 2024-05-08 | 165 | 17.6 | 17.5 | 17.7 | -4.1% | 0.529 | -0.082 | 0.38 | 299 | 13 |
| 2024-05-08 | 170 | 15.6 | 15.5 | 15.7 | -4.9% | 0.49 | -0.081 | 0.381 | 646 | 5 |
| 2024-05-08 | 175 | 13.925 | 13.7 | 14.15 | -4.8% | 0.452 | -0.08 | 0.379 | 584 | 16 |
| 2024-05-08 | 180 | 12.15 | 12.05 | 12.25 | -3.1% | 0.414 | -0.078 | 0.372 | 908 | 5 |
| 2024-05-08 | 185 | 11.2 | 10.6 | 11.8 | -5.1% | 0.381 | -0.076 | 0.364 | 344 | 10 |
| 2024-05-08 | 190 | 9.35 | 9.25 | 9.45 | 0% | 0.344 | -0.072 | 0.352 | 489 | 0 |
| 2024-05-08 | 195 | 7.725 | 7.15 | 8.3 | 0% | 0.304 | -0.066 | 0.335 | 397 | 0 |
| 2024-05-08 | 200 | 7.15 | 7.05 | 7.25 | -7.7% | 0.282 | -0.065 | 0.323 | 2,990 | 61 |
| 2024-05-08 | 210 | 5.475 | 5.4 | 5.55 | 0% | 0.23 | -0.058 | 0.29 | 669 | 0 |
| 2024-05-08 | 220 | 4.175 | 4.1 | 4.25 | -1.1% | 0.185 | -0.051 | 0.255 | 1,581 | 5 |
| 2024-05-08 | 230 | 3.225 | 3.15 | 3.3 | 0% | 0.149 | -0.044 | 0.222 | 356 | 0 |
| 2024-05-08 | 240 | 2.495 | 2.31 | 2.68 | 0% | 0.12 | -0.038 | 0.192 | 1,257 | 0 |
| 2024-05-08 | 250 | 1.77 | 1.58 | 1.96 | -3.9% | 0.091 | -0.031 | 0.157 | 617 | 3 |
| 2024-05-08 | 260 | 1.5 | 1.46 | 1.54 | 0% | 0.078 | -0.028 | 0.139 | 337 | 0 |
| 2024-05-08 | 270 | 1.175 | 1.14 | 1.21 | 0% | 0.063 | -0.024 | 0.118 | 266 | 0 |
| 2024-05-08 | 280 | 0.925 | 0.89 | 0.96 | -2.3% | 0.051 | -0.02 | 0.1 | 240 | 3 |
| 2024-05-08 | 290 | 0.75 | 0.63 | 0.87 | 0% | 0.042 | -0.017 | 0.085 | 120 | 0 |
| 2024-05-08 | 300 | 0.545 | 0.37 | 0.72 | 0% | 0.032 | -0.014 | 0.068 | 1,540 | 0 |
| 2024-05-08 | 310 | 0.425 | 0.25 | 0.6 | 0% | 0.025 | -0.011 | 0.057 | 117 | 0 |
| 2024-05-08 | 320 | 0.34 | 0.17 | 0.51 | 0% | 0.021 | -0.01 | 0.048 | 55 | 0 |
| 2024-05-08 | 330 | 0.29 | 0.13 | 0.45 | 0% | 0.018 | -0.009 | 0.042 | 214 | 0 |
| 2024-05-08 | 340 | 0.25 | 0.1 | 0.4 | 0% | 0.015 | -0.008 | 0.037 | 1,071 | 0 |
