| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 13.5 | 1,041 | 90 | 110,875 | 115,726 | 112 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 65 | 59.5 | 57.1 | 61.9 | 0% | 0.997 | -0.015 | 0.002 | 0 | 0 |
| 2024-05-07 | 70 | 54.625 | 52.35 | 56.9 | 0% | 0.989 | -0.039 | 0.008 | 0 | 0 |
| 2024-05-07 | 75 | 49.6 | 47.35 | 51.85 | 0% | 0.99 | -0.032 | 0.007 | 0 | 0 |
| 2024-05-07 | 80 | 44.6 | 42.25 | 46.95 | 0% | 0.99 | -0.03 | 0.007 | 0 | 0 |
| 2024-05-07 | 85 | 39.35 | 37.05 | 41.65 | 0% | 0.905 | -0.228 | 0.044 | 0 | 0 |
| 2024-05-07 | 90 | 34.675 | 32.4 | 36.95 | 0% | 0.982 | -0.039 | 0.012 | 0 | 0 |
| 2024-05-07 | 95 | 29.725 | 27.45 | 32 | 0% | 0.975 | -0.045 | 0.015 | 0 | 0 |
| 2024-05-07 | 100 | 24.575 | 22.25 | 26.9 | 0% | 0.995 | -0.018 | 0.004 | 0 | 0 |
| 2024-05-07 | 105 | 19.9 | 17.8 | 22 | 0% | 0.945 | -0.06 | 0.029 | 0 | 0 |
| 2024-05-07 | 107 | 17.7 | 15.4 | 20 | 0% | 0.969 | -0.036 | 0.018 | 0 | 0 |
| 2024-05-07 | 108 | 16.725 | 14.45 | 19 | 0% | 0.964 | -0.038 | 0.021 | 0 | 0 |
| 2024-05-07 | 109 | 15.6 | 13.4 | 17.8 | 0% | 0.991 | -0.019 | 0.006 | 0 | 0 |
| 2024-05-07 | 110 | 14.725 | 12.45 | 17 | 0% | 0.961 | -0.037 | 0.022 | 0 | 0 |
| 2024-05-07 | 111 | 13.975 | 11.95 | 16 | 0% | 0.92 | -0.062 | 0.038 | 0 | 0 |
| 2024-05-07 | 112 | 12.5 | 10.25 | 14.75 | 0% | 0.795 | -0.167 | 0.074 | 0 | 0 |
| 2024-05-07 | 113 | 11.75 | 9.5 | 14 | 0% | 0.95 | -0.038 | 0.027 | 2 | 0 |
| 2024-05-07 | 114 | 10.7 | 8.4 | 13 | 0% | 0.959 | -0.032 | 0.023 | 1 | 0 |
| 2024-05-07 | 115 | 9.425 | 7.15 | 11.7 | 0% | 0.769 | -0.151 | 0.079 | 0 | 0 |
| 2024-05-07 | 116 | 8.825 | 6.65 | 11 | 0% | 0.922 | -0.043 | 0.038 | 0 | 0 |
| 2024-05-07 | 116.5 | 8.225 | 5.95 | 10.5 | 0% | 0.944 | -0.033 | 0.029 | 0 | 0 |
| 2024-05-07 | 117 | 7.725 | 5.45 | 10 | 0% | 0.942 | -0.033 | 0.03 | 0 | 0 |
| 2024-05-07 | 117.5 | 7.225 | 5 | 9.45 | 0% | 0.939 | -0.032 | 0.031 | 0 | 0 |
| 2024-05-07 | 118 | 6.775 | 4.55 | 9 | 0% | 0.921 | -0.037 | 0.038 | 16 | 0 |
| 2024-05-07 | 118.5 | 6.525 | 4.35 | 8.7 | 0% | 0.861 | -0.054 | 0.058 | 0 | 0 |
| 2024-05-07 | 119 | 5.975 | 3.8 | 8.15 | 0% | 0.864 | -0.05 | 0.057 | 2 | 0 |
| 2024-05-07 | 119.5 | 5.6 | 3.35 | 7.85 | 0% | 0.834 | -0.056 | 0.065 | 0 | 0 |
| 2024-05-07 | 120 | 5.1 | 3 | 7.2 | 0% | 0.824 | -0.054 | 0.067 | 0 | 0 |
| 2024-05-07 | 120.5 | 4.625 | 2.35 | 6.9 | 0% | 0.81 | -0.054 | 0.071 | 5 | 0 |
| 2024-05-07 | 121 | 4.425 | 2.35 | 6.5 | 0% | 0.754 | -0.066 | 0.082 | 12 | 0 |
| 2024-05-07 | 121.5 | 3.895 | 1.79 | 6 | 0% | 0.743 | -0.062 | 0.084 | 13 | 0 |
| 2024-05-07 | 122 | 3.65 | 1.8 | 5.5 | 0% | 0.731 | -0.057 | 0.086 | 30 | 2 |
| 2024-05-07 | 122.5 | 3.28 | 1.06 | 5.5 | 0% | 0.667 | -0.07 | 0.095 | 24 | 0 |
| 2024-05-07 | 123 | 2.95 | 0.9 | 5 | 0% | 0.631 | -0.071 | 0.098 | 8 | 0 |
| 2024-05-07 | 123.5 | 2.47 | 0.44 | 4.5 | +12.8% | 0.622 | -0.055 | 0.099 | 14 | 1 |
| 2024-05-07 | 124 | 2.56 | 0.72 | 4.4 | +2.9% | 0.573 | -0.053 | 0.102 | 30 | 6 |
| 2024-05-07 | 124.5 | 2.58 | 0.26 | 4.9 | 0% | 0.519 | -0.053 | 0.104 | 1 | 4 |
| 2024-05-07 | 125 | 2.45 | 0.05 | 4.85 | 0% | 0.487 | -0.09 | 0.104 | 15 | 0 |
| 2024-05-07 | 125.5 | 2.39 | 0.03 | 4.75 | +8.9% | 0.404 | -0.048 | 0.101 | 19 | 1,000 |
| 2024-05-07 | 126 | 2.45 | 0.05 | 4.85 | 0% | 0.358 | -0.048 | 0.097 | 55,007 | 25 |
| 2024-05-07 | 126.5 | 2.425 | 0.1 | 4.75 | +9.1% | 0.292 | -0.04 | 0.089 | 6 | 3 |
| 2024-05-07 | 127 | 0.325 | 0.08 | 0.57 | 0% | 0.206 | -0.029 | 0.074 | 9 | 0 |
| 2024-05-07 | 127.5 | 2.375 | 0 | 4.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 128 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-07 | 128.5 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-07 | 129 | 1.385 | 0 | 2.77 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-07 | 130 | 1.575 | 0 | 3.15 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-07 | 131 | 1.325 | 0 | 2.65 | 0% | 0 | 0 | 0 | 55,040 | 0 |
| 2024-05-07 | 132 | 1.11 | 0 | 2.22 | 0% | 0 | 0 | 0 | 127 | 0 |
| 2024-05-07 | 133 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 180 | 0 |
| 2024-05-07 | 134 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 0 | 104 | 0 |
| 2024-05-07 | 135 | 0.095 | 0 | 0.19 | 0% | 0 | 0 | 0 | 202 | 0 |
| 2024-05-07 | 136 | 0.82 | 0 | 1.64 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 137 | 0.595 | 0 | 1.19 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 138 | 0.45 | 0 | 0.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 139 | 0.33 | 0 | 0.66 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 140 | 0.23 | 0 | 0.46 | 0% | 0 | 0 | 0 | 0 | 0 |
