| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 13.65 | 1,574 | 969 | 60,325 | 102,786 | 160 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 50 | 74.7 | 72.4 | 77 | 0% | 0.994 | -0.014 | 0.006 | 11 | 0 |
| 2024-05-07 | 55 | 69.7 | 67.4 | 72 | 0% | 0.995 | -0.012 | 0.005 | 11 | 0 |
| 2024-05-07 | 60 | 64.725 | 62.45 | 67 | 0% | 0.996 | -0.012 | 0.005 | 0 | 0 |
| 2024-05-07 | 65 | 59.6 | 57.3 | 61.9 | 0% | 0.936 | -0.097 | 0.054 | 0 | 0 |
| 2024-05-07 | 66 | 58.8 | 56.6 | 61 | 0% | 0.993 | -0.016 | 0.008 | 0 | 0 |
| 2024-05-07 | 67 | 57.725 | 55.45 | 60 | 0% | 0.999 | -0.009 | 0 | 0 | 0 |
| 2024-05-07 | 68 | 56.65 | 54.35 | 58.95 | 0% | 0.932 | -0.097 | 0.057 | 0 | 0 |
| 2024-05-07 | 69 | 55.7 | 53.4 | 58 | 0% | 0.93 | -0.098 | 0.058 | 0 | 0 |
| 2024-05-07 | 70 | 54.7 | 52.5 | 56.9 | 0% | 0.93 | -0.095 | 0.058 | 1 | 0 |
| 2024-05-07 | 71 | 53.925 | 51.55 | 56.3 | 0% | 0.986 | -0.022 | 0.015 | 0 | 0 |
| 2024-05-07 | 72 | 52.725 | 50.5 | 54.95 | 0% | 0.927 | -0.095 | 0.06 | 0 | 0 |
| 2024-05-07 | 73 | 51.85 | 49.5 | 54.2 | 0% | 0.991 | -0.017 | 0.01 | 12 | 0 |
| 2024-05-07 | 74 | 51.05 | 48.75 | 53.35 | 0% | 0.979 | -0.028 | 0.021 | 9 | 0 |
| 2024-05-07 | 75 | 49.75 | 47.5 | 52 | 0% | 0.922 | -0.095 | 0.063 | 6 | 0 |
| 2024-05-07 | 76 | 48.85 | 46.5 | 51.2 | 0% | 0.992 | -0.016 | 0.009 | 1 | 0 |
| 2024-05-07 | 77 | 47.85 | 45.6 | 50.1 | 0% | 0.993 | -0.015 | 0.008 | 1 | 0 |
| 2024-05-07 | 78 | 46.975 | 44.65 | 49.3 | 0% | 0.983 | -0.023 | 0.017 | 0 | 0 |
| 2024-05-07 | 79 | 45.8 | 43.5 | 48.1 | 0% | 0.913 | -0.096 | 0.068 | 0 | 0 |
| 2024-05-07 | 80 | 44.8 | 42.5 | 47.1 | 0% | 0.912 | -0.095 | 0.069 | 9 | 0 |
| 2024-05-07 | 81 | 44.05 | 41.7 | 46.4 | 0% | 0.979 | -0.026 | 0.022 | 3 | 0 |
| 2024-05-07 | 82 | 42.775 | 40.5 | 45.05 | 0% | 0.909 | -0.093 | 0.07 | 13 | 0 |
| 2024-05-07 | 83 | 42.025 | 39.75 | 44.3 | 0% | 0.98 | -0.024 | 0.02 | 3 | 0 |
| 2024-05-07 | 84 | 41.025 | 38.65 | 43.4 | 0% | 0.98 | -0.024 | 0.02 | 12 | 0 |
| 2024-05-07 | 85 | 40.125 | 37.8 | 42.45 | 0% | 0.973 | -0.029 | 0.026 | 2 | 0 |
| 2024-05-07 | 86 | 38.85 | 36.5 | 41.2 | 0% | 0.999 | -0.012 | 0.001 | 0 | 0 |
| 2024-05-07 | 87 | 37.9 | 35.6 | 40.2 | 0% | 0.993 | -0.016 | 0.008 | 3 | 0 |
| 2024-05-07 | 88 | 37.1 | 34.75 | 39.45 | 0% | 0.974 | -0.027 | 0.025 | 7 | 0 |
| 2024-05-07 | 89 | 35.825 | 33.55 | 38.1 | 0% | 0.894 | -0.09 | 0.079 | 23 | 0 |
| 2024-05-07 | 90 | 34.975 | 32.6 | 37.35 | 0% | 0.986 | -0.019 | 0.015 | 26 | 0 |
| 2024-05-07 | 91 | 34.125 | 31.8 | 36.45 | 0% | 0.972 | -0.027 | 0.027 | 14 | 0 |
| 2024-05-07 | 92 | 32.95 | 30.65 | 35.25 | 0% | 0.989 | -0.017 | 0.012 | 12 | 0 |
| 2024-05-07 | 93 | 32 | 29.75 | 34.25 | 0% | 0.984 | -0.02 | 0.017 | 6 | 0 |
| 2024-05-07 | 94 | 30.85 | 28.5 | 33.2 | 0% | 0.879 | -0.088 | 0.086 | 2 | 0 |
| 2024-05-07 | 95 | 30.15 | 27.8 | 32.5 | 0% | 0.969 | -0.027 | 0.03 | 5 | 0 |
| 2024-05-07 | 96 | 28.85 | 26.55 | 31.15 | 0% | 0.875 | -0.085 | 0.089 | 4 | 0 |
| 2024-05-07 | 97 | 28.075 | 25.75 | 30.4 | 0% | 0.976 | -0.023 | 0.024 | 56 | 0 |
| 2024-05-07 | 98 | 26.875 | 24.6 | 29.15 | 0% | 0.869 | -0.084 | 0.092 | 24 | 0 |
| 2024-05-07 | 99 | 26.175 | 23.9 | 28.45 | 0% | 0.965 | -0.027 | 0.033 | 4 | 0 |
| 2024-05-07 | 100 | 25.275 | 23.05 | 27.5 | 0% | 0.955 | -0.031 | 0.041 | 98 | 0 |
| 2024-05-07 | 101 | 23.975 | 21.65 | 26.3 | 0% | 0.992 | -0.016 | 0.009 | 24 | 0 |
| 2024-05-07 | 102 | 23.175 | 20.85 | 25.5 | 0% | 0.963 | -0.026 | 0.034 | 22 | 0 |
| 2024-05-07 | 103 | 21.9 | 19.75 | 24.05 | 0% | 0.854 | -0.077 | 0.099 | 119 | 0 |
| 2024-05-07 | 104 | 20.975 | 18.75 | 23.2 | 0% | 0.997 | -0.015 | 0.004 | 302 | 0 |
| 2024-05-07 | 105 | 19.95 | 17.7 | 22.2 | 0% | 0.84 | -0.078 | 0.105 | 1,085 | 0 |
| 2024-05-07 | 106 | 19.1 | 16.85 | 21.35 | 0% | 0.972 | -0.022 | 0.027 | 115 | 0 |
| 2024-05-07 | 107 | 18.15 | 15.9 | 20.4 | 0% | 0.964 | -0.024 | 0.034 | 1,057 | 0 |
| 2024-05-07 | 108 | 17.325 | 15.15 | 19.5 | 0% | 0.939 | -0.03 | 0.052 | 312 | 0 |
| 2024-05-07 | 109 | 16.3 | 14.1 | 18.5 | 0% | 0.94 | -0.029 | 0.051 | 188 | 0 |
| 2024-05-07 | 110 | 15.2 | 12.95 | 17.45 | 0% | 0.92 | -0.033 | 0.064 | 6,228 | 2 |
| 2024-05-07 | 111 | 14.425 | 12.35 | 16.5 | 0% | 0.92 | -0.032 | 0.064 | 340 | 0 |
| 2024-05-07 | 112 | 13.25 | 11 | 15.5 | 0% | 0.941 | -0.026 | 0.05 | 7,109 | 0 |
| 2024-05-07 | 113 | 12.375 | 10.25 | 14.5 | 0% | 0.919 | -0.03 | 0.064 | 3,386 | 0 |
| 2024-05-07 | 114 | 11.55 | 9.3 | 13.8 | 0% | 0.892 | -0.034 | 0.08 | 7,967 | 0 |
| 2024-05-07 | 115 | 10.475 | 8.15 | 12.8 | 0% | 0.896 | -0.031 | 0.078 | 921 | 0 |
| 2024-05-07 | 116 | 9.5 | 7.45 | 11.55 | 0% | 0.886 | -0.031 | 0.083 | 2,236 | 0 |
| 2024-05-07 | 117 | 8.375 | 6.45 | 10.3 | 0% | 0.9 | -0.027 | 0.076 | 567 | 0 |
| 2024-05-07 | 118 | 7.75 | 5.6 | 9.9 | 0% | 0.835 | -0.035 | 0.107 | 1,076 | 0 |
| 2024-05-07 | 119 | 6.6 | 4.65 | 8.55 | 0% | 0.843 | -0.031 | 0.104 | 996 | 0 |
| 2024-05-07 | 120 | 5.025 | 3.8 | 6.25 | +8.4% | 0.76 | -0.039 | 0.134 | 6,013 | 2 |
| 2024-05-07 | 121 | 4.23 | 2.96 | 5.5 | +6.6% | 0.739 | -0.037 | 0.14 | 2,153 | 23 |
| 2024-05-07 | 122 | 4.43 | 2.41 | 6.45 | +8.1% | 0.691 | -0.038 | 0.152 | 2,013 | 6 |
| 2024-05-07 | 123 | 2.725 | 1.1 | 4.35 | +6.3% | 0.647 | -0.036 | 0.16 | 712 | 2 |
| 2024-05-07 | 124 | 2.87 | 2.75 | 2.99 | +7.7% | 0.583 | -0.036 | 0.168 | 850 | 63 |
| 2024-05-07 | 125 | 2.265 | 2.15 | 2.38 | +15.2% | 0.516 | -0.034 | 0.172 | 1,933 | 422 |
| 2024-05-07 | 126 | 1.75 | 1.62 | 1.88 | +16.5% | 0.443 | -0.032 | 0.17 | 499 | 183 |
| 2024-05-07 | 127 | 1.27 | 1.19 | 1.35 | +8.9% | 0.372 | -0.029 | 0.163 | 6,924 | 11 |
| 2024-05-07 | 128 | 0.64 | 0.03 | 1.25 | -2% | 0.301 | -0.026 | 0.15 | 401 | 27 |
| 2024-05-07 | 129 | 1.755 | 0.01 | 3.5 | +1.5% | 0.233 | -0.022 | 0.132 | 732 | 56 |
| 2024-05-07 | 130 | 0.255 | 0 | 0.51 | -4.1% | 0.176 | -0.018 | 0.112 | 526 | 612 |
| 2024-05-07 | 131 | 0.685 | 0 | 1.37 | +3% | 0.135 | -0.015 | 0.094 | 195 | 1 |
| 2024-05-07 | 132 | 1.575 | 0 | 3.15 | -4.4% | 0.095 | -0.011 | 0.073 | 1,441 | 5 |
| 2024-05-07 | 133 | 2.325 | 0 | 4.65 | +20% | 0.077 | -0.01 | 0.062 | 621 | 2 |
| 2024-05-07 | 134 | 2.2 | 0 | 4.4 | 0% | 0.051 | -0.007 | 0.045 | 353 | 157 |
| 2024-05-07 | 135 | 1.13 | 0 | 2.26 | 0% | 0 | 0 | 0 | 493 | 0 |
| 2024-05-07 | 140 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-07 | 145 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-07 | 150 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-07 | 155 | 0.29 | 0 | 0.58 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 160 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-07 | 165 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 2 | 0 |
