| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.79 | 15 | 34 | 34,962 | 40,469 | 102 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 45 | 79.925 | 77.5 | 82.35 | 0% | 0.961 | -0.018 | 0.082 | 0 | 0 |
| 2024-05-07 | 50 | 75.075 | 72.7 | 77.45 | 0% | 0.958 | -0.018 | 0.087 | 3 | 0 |
| 2024-05-07 | 55 | 70.225 | 67.95 | 72.5 | 0% | 0.956 | -0.018 | 0.09 | 0 | 0 |
| 2024-05-07 | 60 | 65.4 | 63.1 | 67.7 | 0% | 0.952 | -0.018 | 0.099 | 3 | 0 |
| 2024-05-07 | 65 | 60.625 | 58.25 | 63 | 0% | 0.945 | -0.02 | 0.11 | 11 | 0 |
| 2024-05-07 | 70 | 55.9 | 53.5 | 58.3 | 0% | 0.937 | -0.02 | 0.123 | 19 | 0 |
| 2024-05-07 | 75 | 50.975 | 48.6 | 53.35 | 0% | 0.934 | -0.02 | 0.128 | 2 | 0 |
| 2024-05-07 | 80 | 46.25 | 44 | 48.5 | 0% | 0.928 | -0.02 | 0.137 | 4 | 0 |
| 2024-05-07 | 81 | 45.35 | 43 | 47.7 | 0% | 0.923 | -0.021 | 0.145 | 102 | 0 |
| 2024-05-07 | 82 | 44.4 | 42 | 46.8 | 0% | 0.92 | -0.021 | 0.15 | 15 | 0 |
| 2024-05-07 | 83 | 43.45 | 41.1 | 45.8 | 0% | 0.919 | -0.021 | 0.151 | 9 | 0 |
| 2024-05-07 | 84 | 42.5 | 40.15 | 44.85 | 0% | 0.917 | -0.021 | 0.153 | 21 | 0 |
| 2024-05-07 | 85 | 41.475 | 39.1 | 43.85 | 0% | 0.916 | -0.021 | 0.155 | 13 | 0 |
| 2024-05-07 | 86 | 40.425 | 38.2 | 42.65 | 0% | 0.921 | -0.02 | 0.148 | 3 | 0 |
| 2024-05-07 | 87 | 39.625 | 37.25 | 42 | 0% | 0.911 | -0.022 | 0.162 | 3 | 0 |
| 2024-05-07 | 88 | 38.675 | 36.35 | 41 | 0% | 0.91 | -0.022 | 0.164 | 11 | 0 |
| 2024-05-07 | 89 | 37.75 | 35.5 | 40 | 0% | 0.909 | -0.021 | 0.165 | 5 | 0 |
| 2024-05-07 | 90 | 36.875 | 34.5 | 39.25 | 0% | 0.902 | -0.022 | 0.175 | 8 | 0 |
| 2024-05-07 | 91 | 35.85 | 33.5 | 38.2 | 0% | 0.902 | -0.022 | 0.175 | 2 | 0 |
| 2024-05-07 | 92 | 35 | 32.65 | 37.35 | 0% | 0.896 | -0.022 | 0.182 | 12 | 0 |
| 2024-05-07 | 93 | 33.95 | 31.55 | 36.35 | 0% | 0.895 | -0.022 | 0.184 | 75 | 0 |
| 2024-05-07 | 94 | 33.2 | 30.95 | 35.45 | 0% | 0.891 | -0.023 | 0.189 | 204 | 0 |
| 2024-05-07 | 95 | 32.1 | 29.7 | 34.5 | 0% | 0.888 | -0.023 | 0.193 | 49 | 0 |
| 2024-05-07 | 96 | 31.225 | 28.95 | 33.5 | 0% | 0.887 | -0.022 | 0.195 | 14 | 0 |
| 2024-05-07 | 97 | 30.325 | 28.15 | 32.5 | 0% | 0.885 | -0.022 | 0.197 | 4 | 0 |
| 2024-05-07 | 98 | 29.525 | 27.3 | 31.75 | 0% | 0.876 | -0.023 | 0.208 | 3 | 0 |
| 2024-05-07 | 99 | 28.575 | 26.45 | 30.7 | 0% | 0.876 | -0.023 | 0.208 | 19 | 0 |
| 2024-05-07 | 100 | 27.575 | 25.3 | 29.85 | 0% | 0.869 | -0.023 | 0.216 | 5,521 | 0 |
| 2024-05-07 | 101 | 26.7 | 24.5 | 28.9 | 0% | 0.992 | -0.013 | 0.015 | 87 | 0 |
| 2024-05-07 | 102 | 25.8 | 23.6 | 28 | 0% | 0.981 | -0.014 | 0.041 | 2,599 | 0 |
| 2024-05-07 | 103 | 24.65 | 22.5 | 26.8 | 0% | 0.864 | -0.022 | 0.222 | 121 | 0 |
| 2024-05-07 | 104 | 23.675 | 21.5 | 25.85 | 0% | 0.86 | -0.022 | 0.227 | 138 | 0 |
| 2024-05-07 | 105 | 23.1 | 20.85 | 25.35 | 0% | 0.955 | -0.015 | 0.093 | 254 | 0 |
| 2024-05-07 | 106 | 22.15 | 19.9 | 24.4 | 0% | 0.952 | -0.016 | 0.098 | 441 | 0 |
| 2024-05-07 | 107 | 21.425 | 19.35 | 23.5 | 0% | 0.928 | -0.017 | 0.138 | 222 | 0 |
| 2024-05-07 | 108 | 20.4 | 18.1 | 22.7 | 0% | 0.931 | -0.017 | 0.133 | 231 | 0 |
| 2024-05-07 | 110 | 18.625 | 16.35 | 20.9 | 0% | 0.912 | -0.017 | 0.161 | 6,327 | 0 |
| 2024-05-07 | 115 | 14.775 | 12.55 | 17 | 0% | 0.824 | -0.02 | 0.265 | 710 | 0 |
| 2024-05-07 | 120 | 10.65 | 8.45 | 12.85 | 0% | 0.746 | -0.02 | 0.33 | 3,785 | 0 |
| 2024-05-07 | 125 | 7.5 | 5.6 | 9.4 | 0% | 0.621 | -0.02 | 0.393 | 4,446 | 0 |
| 2024-05-07 | 130 | 4.95 | 2.8 | 7.1 | 0% | 0.487 | -0.019 | 0.412 | 558 | 5 |
| 2024-05-07 | 135 | 2.015 | 0.73 | 3.3 | 0% | 0.305 | -0.012 | 0.363 | 2,710 | 0 |
| 2024-05-07 | 140 | 2.45 | 0.15 | 4.75 | 0% | 0.221 | -0.011 | 0.307 | 3,086 | 6 |
| 2024-05-07 | 145 | 1.975 | 0.5 | 3.45 | 0% | 0.214 | -0.013 | 0.302 | 87 | 0 |
| 2024-05-07 | 150 | 1.34 | 0.05 | 2.63 | 0% | 0.155 | -0.011 | 0.247 | 1,490 | 0 |
| 2024-05-07 | 155 | 1.195 | 0 | 2.39 | -17.2% | 0.046 | -0.003 | 0.099 | 278 | 2 |
| 2024-05-07 | 160 | 0.875 | 0 | 1.75 | +25% | 0.036 | -0.003 | 0.082 | 1,167 | 2 |
| 2024-05-07 | 165 | 0.34 | 0 | 0.68 | 0% | 0 | 0 | 0 | 79 | 0 |
| 2024-05-07 | 170 | 0.43 | 0 | 0.86 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-07 | 175 | 0.285 | 0 | 0.57 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 180 | 0.27 | 0 | 0.54 | 0% | 0 | 0 | 0 | 9 | 0 |
