| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 14.68 | 18 | 16 | 100,283 | 110,191 | 98 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 65 | 59.7 | 57.45 | 61.95 | 0% | 0.992 | -0.021 | 0.008 | 0 | 0 |
| 2024-05-07 | 70 | 54.725 | 52.45 | 57 | 0% | 0.991 | -0.022 | 0.009 | 0 | 0 |
| 2024-05-07 | 75 | 49.725 | 47.45 | 52 | 0% | 0.991 | -0.02 | 0.008 | 0 | 0 |
| 2024-05-07 | 80 | 44.7 | 42.4 | 47 | 0% | 0.995 | -0.016 | 0.005 | 0 | 0 |
| 2024-05-07 | 85 | 39.7 | 37.4 | 42 | 0% | 0.997 | -0.014 | 0.003 | 0 | 0 |
| 2024-05-07 | 90 | 34.725 | 32.45 | 37 | 0% | 0.996 | -0.015 | 0.004 | 0 | 0 |
| 2024-05-07 | 95 | 29.675 | 27.35 | 32 | 0% | 0.877 | -0.122 | 0.072 | 0 | 0 |
| 2024-05-07 | 100 | 25.275 | 23.05 | 27.5 | 0% | 0.939 | -0.05 | 0.043 | 0 | 0 |
| 2024-05-07 | 105 | 20 | 17.65 | 22.35 | 0% | 0.958 | -0.032 | 0.032 | 0 | 0 |
| 2024-05-07 | 107 | 18.125 | 15.85 | 20.4 | 0% | 0.94 | -0.039 | 0.042 | 0 | 0 |
| 2024-05-07 | 108 | 16.7 | 14.5 | 18.9 | 0% | 0.827 | -0.101 | 0.091 | 0 | 0 |
| 2024-05-07 | 109 | 16.1 | 13.8 | 18.4 | 0% | 0.939 | -0.036 | 0.043 | 0 | 0 |
| 2024-05-07 | 110 | 15.25 | 13 | 17.5 | 0% | 0.918 | -0.043 | 0.054 | 0 | 0 |
| 2024-05-07 | 111 | 14.175 | 11.85 | 16.5 | 0% | 0.924 | -0.039 | 0.051 | 0 | 0 |
| 2024-05-07 | 112 | 12.9 | 10.6 | 15.2 | 0% | 0.968 | -0.023 | 0.025 | 0 | 0 |
| 2024-05-07 | 113 | 11.85 | 9.55 | 14.15 | 0% | 0.982 | -0.019 | 0.015 | 0 | 0 |
| 2024-05-07 | 114 | 11.025 | 8.75 | 13.3 | 0% | 0.937 | -0.03 | 0.044 | 0 | 0 |
| 2024-05-07 | 115 | 9.975 | 7.6 | 12.35 | 0% | 0.945 | -0.027 | 0.039 | 11 | 0 |
| 2024-05-07 | 116 | 9.075 | 6.85 | 11.3 | 0% | 0.919 | -0.031 | 0.053 | 0 | 0 |
| 2024-05-07 | 117 | 8.1 | 5.8 | 10.4 | 0% | 0.908 | -0.031 | 0.059 | 0 | 0 |
| 2024-05-07 | 118 | 7.175 | 4.85 | 9.5 | 0% | 0.885 | -0.033 | 0.069 | 0 | 0 |
| 2024-05-07 | 118.5 | 6.425 | 4.15 | 8.7 | 0% | 0.948 | -0.022 | 0.037 | 0 | 0 |
| 2024-05-07 | 119 | 6.075 | 3.95 | 8.2 | 0% | 0.898 | -0.029 | 0.063 | 0 | 0 |
| 2024-05-07 | 119.5 | 5.875 | 3.8 | 7.95 | 0% | 0.832 | -0.038 | 0.09 | 5 | 0 |
| 2024-05-07 | 120 | 5.325 | 3.1 | 7.55 | 0% | 0.831 | -0.036 | 0.09 | 0 | 0 |
| 2024-05-07 | 120.5 | 4.875 | 2.55 | 7.2 | 0% | 0.813 | -0.036 | 0.096 | 0 | 0 |
| 2024-05-07 | 121 | 4.75 | 2.6 | 6.9 | 0% | 0.752 | -0.044 | 0.113 | 6 | 0 |
| 2024-05-07 | 121.5 | 4.655 | 2.81 | 6.5 | 0% | 0.702 | -0.05 | 0.123 | 0 | 0 |
| 2024-05-07 | 122 | 3.74 | 1.58 | 5.9 | 0% | 0.722 | -0.04 | 0.119 | 2 | 0 |
| 2024-05-07 | 122.5 | 3.55 | 1.6 | 5.5 | 0% | 0.675 | -0.044 | 0.128 | 45 | 0 |
| 2024-05-07 | 123 | 3.015 | 1.03 | 5 | 0% | 0.655 | -0.041 | 0.131 | 7 | 0 |
| 2024-05-07 | 123.5 | 2.65 | 0.55 | 4.75 | 0% | 0.62 | -0.041 | 0.136 | 7 | 0 |
| 2024-05-07 | 124 | 2.49 | 0.53 | 4.45 | +5.3% | 0.578 | -0.041 | 0.139 | 7 | 2 |
| 2024-05-07 | 124.5 | 1.405 | 0.53 | 2.28 | +10.7% | 0.537 | -0.042 | 0.141 | 5 | 5 |
| 2024-05-07 | 125 | 2.595 | 0.44 | 4.75 | 0% | 0.503 | -0.053 | 0.142 | 6 | 0 |
| 2024-05-07 | 125.5 | 2.5 | 1.4 | 3.6 | +5.6% | 0.451 | -0.037 | 0.141 | 5 | 1 |
| 2024-05-07 | 126 | 2.525 | 0.2 | 4.85 | +14.3% | 0.407 | -0.036 | 0.138 | 50,100 | 6 |
| 2024-05-07 | 126.5 | 2.39 | 0.03 | 4.75 | 0% | 0.43 | -0.058 | 0.14 | 0 | 0 |
| 2024-05-07 | 127 | 2.39 | 0.03 | 4.75 | 0% | 0.413 | -0.061 | 0.139 | 47 | 0 |
| 2024-05-07 | 128 | 2.275 | 0 | 4.55 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-07 | 129 | 1.05 | 0.06 | 2.04 | 0% | 0.273 | -0.04 | 0.118 | 0 | 0 |
| 2024-05-07 | 130 | 1.135 | 0 | 2.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 131 | 1.49 | 0 | 2.98 | 0% | 0.08 | -0.012 | 0.053 | 50,029 | 4 |
| 2024-05-07 | 132 | 0.94 | 0 | 1.88 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 133 | 1.06 | 0 | 2.12 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 134 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 135 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 136 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 140 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
