| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 51.85 | 219 | 377 | 38,394 | 38,292 | 84 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 65 | 96.2 | 95.45 | 96.95 | 0% | 0.975 | -0.019 | 0.078 | 189 | 0 |
| 2024-05-08 | 70 | 91.6 | 90.9 | 92.3 | 0% | 0.969 | -0.021 | 0.092 | 81 | 0 |
| 2024-05-08 | 75 | 87.025 | 86.2 | 87.85 | 0% | 0.963 | -0.023 | 0.107 | 36 | 0 |
| 2024-05-08 | 80 | 82.65 | 81.9 | 83.4 | 0% | 0.953 | -0.026 | 0.13 | 89 | 0 |
| 2024-05-08 | 85 | 78.175 | 77.35 | 79 | 0% | 0.944 | -0.028 | 0.149 | 36 | 0 |
| 2024-05-08 | 90 | 74.05 | 73.4 | 74.7 | 0% | 0.93 | -0.031 | 0.177 | 195 | 0 |
| 2024-05-08 | 95 | 69.525 | 68.75 | 70.3 | 0% | 0.92 | -0.033 | 0.195 | 59 | 0 |
| 2024-05-08 | 100 | 65.325 | 64.6 | 66.05 | -1.7% | 0.901 | -0.037 | 0.229 | 264 | 2 |
| 2024-05-08 | 105 | 61.45 | 61.1 | 61.8 | 0% | 0.887 | -0.039 | 0.253 | 80 | 2 |
| 2024-05-08 | 110 | 57.575 | 57.1 | 58.05 | 0% | 0.868 | -0.041 | 0.281 | 89 | 0 |
| 2024-05-08 | 115 | 53.925 | 53.55 | 54.3 | 0% | 0.847 | -0.044 | 0.311 | 114 | 0 |
| 2024-05-08 | 120 | 50.375 | 50 | 50.75 | 0% | 0.824 | -0.047 | 0.34 | 231 | 0 |
| 2024-05-08 | 125 | 47.05 | 46.2 | 47.9 | 0% | 0.799 | -0.05 | 0.369 | 216 | 0 |
| 2024-05-08 | 130 | 43.5 | 42.95 | 44.05 | 0% | 0.775 | -0.052 | 0.394 | 176 | 0 |
| 2024-05-08 | 135 | 40.375 | 39.9 | 40.85 | 0% | 0.748 | -0.054 | 0.419 | 312 | 0 |
| 2024-05-08 | 140 | 37.45 | 37.05 | 37.85 | -3.1% | 0.72 | -0.056 | 0.442 | 409 | 2 |
| 2024-05-08 | 145 | 34.875 | 34.65 | 35.1 | 0% | 0.692 | -0.057 | 0.462 | 260 | 0 |
| 2024-05-08 | 150 | 31.45 | 30.55 | 32.35 | 0% | 0.663 | -0.057 | 0.48 | 792 | 2 |
| 2024-05-08 | 155 | 29.625 | 29.4 | 29.85 | -1.4% | 0.634 | -0.059 | 0.494 | 1,114 | 10 |
| 2024-05-08 | 160 | 27.375 | 26.6 | 28.15 | -1.6% | 0.604 | -0.06 | 0.506 | 1,142 | 10 |
| 2024-05-08 | 165 | 25.2 | 25.05 | 25.35 | +1.6% | 0.575 | -0.06 | 0.515 | 592 | 1 |
| 2024-05-08 | 170 | 23.175 | 23.05 | 23.3 | -3.8% | 0.545 | -0.06 | 0.521 | 2,051 | 1 |
| 2024-05-08 | 175 | 21.3 | 21.15 | 21.45 | -2.7% | 0.517 | -0.06 | 0.524 | 1,743 | 3 |
| 2024-05-08 | 180 | 19.55 | 19.4 | 19.7 | -3.5% | 0.489 | -0.059 | 0.524 | 922 | 4 |
| 2024-05-08 | 185 | 17.95 | 17.8 | 18.1 | -4.3% | 0.461 | -0.058 | 0.521 | 1,147 | 11 |
| 2024-05-08 | 190 | 16.425 | 16.3 | 16.55 | 0% | 0.434 | -0.057 | 0.517 | 962 | 0 |
| 2024-05-08 | 195 | 15.05 | 14.9 | 15.2 | -5.1% | 0.408 | -0.056 | 0.51 | 1,180 | 46 |
| 2024-05-08 | 200 | 13.75 | 13.6 | 13.9 | -2.5% | 0.384 | -0.055 | 0.502 | 2,658 | 48 |
| 2024-05-08 | 210 | 11.475 | 11.3 | 11.65 | -2.4% | 0.335 | -0.051 | 0.478 | 2,271 | 4 |
| 2024-05-08 | 220 | 8.925 | 8.15 | 9.7 | -0.5% | 0.284 | -0.046 | 0.445 | 957 | 10 |
| 2024-05-08 | 230 | 7.975 | 7.85 | 8.1 | -3.7% | 0.256 | -0.045 | 0.422 | 3,351 | 46 |
| 2024-05-08 | 240 | 6.275 | 5.2 | 7.35 | 0% | 0.215 | -0.039 | 0.383 | 2,469 | 0 |
| 2024-05-08 | 250 | 5.3 | 5 | 5.6 | -1.6% | 0.191 | -0.037 | 0.358 | 2,546 | 11 |
| 2024-05-08 | 260 | 4.575 | 4.5 | 4.65 | 0% | 0.164 | -0.034 | 0.325 | 1,094 | 0 |
| 2024-05-08 | 270 | 3.825 | 3.75 | 3.9 | 0% | 0.143 | -0.031 | 0.297 | 864 | 1 |
| 2024-05-08 | 280 | 3.175 | 3.1 | 3.25 | +1.3% | 0.123 | -0.028 | 0.268 | 1,109 | 2 |
| 2024-05-08 | 290 | 2.52 | 2.34 | 2.7 | -2.2% | 0.104 | -0.024 | 0.237 | 2,658 | 3 |
| 2024-05-08 | 300 | 2.06 | 1.87 | 2.25 | 0% | 0.085 | -0.021 | 0.205 | 1,567 | 0 |
| 2024-05-08 | 310 | 1.815 | 1.56 | 2.07 | 0% | 0.076 | -0.019 | 0.187 | 984 | 0 |
| 2024-05-08 | 320 | 1.535 | 1.49 | 1.58 | 0% | 0.066 | -0.017 | 0.168 | 206 | 0 |
| 2024-05-08 | 330 | 1.2 | 1.05 | 1.35 | 0% | 0.053 | -0.014 | 0.143 | 131 | 0 |
| 2024-05-08 | 340 | 1.135 | 1.1 | 1.17 | 0% | 0.05 | -0.014 | 0.135 | 1,048 | 0 |
