| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 46.79 | 2,613 | 2,443 | 13,741 | 10,244 | 98 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 110 | 96.375 | 94.85 | 97.9 | 0% | 0.998 | -0.178 | 0.001 | 0 | 0 |
| 2024-05-09 | 115 | 90.875 | 89.6 | 92.15 | 0% | 0.973 | -2.199 | 0.007 | 0 | 0 |
| 2024-05-09 | 120 | 86.275 | 84.6 | 87.95 | 0% | 0.954 | -3.621 | 0.01 | 0 | 0 |
| 2024-05-09 | 125 | 80.725 | 79.3 | 82.15 | 0% | 0.969 | -2.142 | 0.007 | 0 | 0 |
| 2024-05-09 | 130 | 76.15 | 74.5 | 77.8 | 0% | 0.951 | -3.271 | 0.011 | 0 | 0 |
| 2024-05-09 | 135 | 70.7 | 69.4 | 72 | 0% | 0.969 | -1.78 | 0.007 | 0 | 0 |
| 2024-05-09 | 140 | 66.225 | 64.5 | 67.95 | 0% | 0.941 | -3.389 | 0.013 | 4 | 0 |
| 2024-05-09 | 145 | 61.325 | 59.7 | 62.95 | 0% | 0.936 | -3.32 | 0.013 | 0 | 0 |
| 2024-05-09 | 150 | 56.375 | 54.8 | 57.95 | 0% | 0.997 | -0.148 | 0.001 | 1 | 0 |
| 2024-05-09 | 155 | 51.3 | 49.95 | 52.65 | 0% | 0.935 | -2.727 | 0.014 | 0 | 0 |
| 2024-05-09 | 160 | 46.325 | 44.75 | 47.9 | 0% | 0.958 | -1.474 | 0.01 | 1 | 1 |
| 2024-05-09 | 165 | 40.975 | 40 | 41.95 | 0% | 0.953 | -1.469 | 0.011 | 5 | 0 |
| 2024-05-09 | 170 | 36.05 | 34.95 | 37.15 | 0% | 0.964 | -0.955 | 0.009 | 13 | 1 |
| 2024-05-09 | 172.5 | 33.5 | 32.4 | 34.6 | 0% | 0.936 | -1.641 | 0.013 | 32 | 0 |
| 2024-05-09 | 175 | 31.375 | 29.8 | 32.95 | -1.2% | 0.911 | -2.181 | 0.017 | 26 | 1 |
| 2024-05-09 | 177.5 | 28.95 | 27.45 | 30.45 | 0% | 0.982 | -0.353 | 0.005 | 21 | 0 |
| 2024-05-09 | 180 | 25.875 | 24.6 | 27.15 | 0% | 0.919 | -1.606 | 0.016 | 31 | 0 |
| 2024-05-09 | 182.5 | 24.675 | 23.5 | 25.85 | 0% | 0.912 | -1.596 | 0.017 | 2 | 0 |
| 2024-05-09 | 185 | 21.75 | 20.95 | 22.55 | 0% | 0.94 | -0.923 | 0.013 | 32 | 0 |
| 2024-05-09 | 187.5 | 19.225 | 18.35 | 20.1 | 0% | 0.937 | -0.853 | 0.013 | 16 | 0 |
| 2024-05-09 | 190 | 16.575 | 15.8 | 17.35 | 0% | 0.951 | -0.568 | 0.011 | 117 | 0 |
| 2024-05-09 | 192.5 | 13.975 | 13.35 | 14.6 | +9.3% | 0.932 | -0.67 | 0.014 | 51 | 15 |
| 2024-05-09 | 195 | 11.6 | 10.9 | 12.3 | +6.6% | 0.848 | -1.414 | 0.025 | 170 | 8 |
| 2024-05-09 | 197.5 | 9.3 | 8.15 | 10.45 | -10% | 0.909 | -0.594 | 0.018 | 146 | 8 |
| 2024-05-09 | 200 | 6.3 | 5.25 | 7.35 | +1.8% | 0.868 | -0.659 | 0.023 | 275 | 15 |
| 2024-05-09 | 202.5 | 4.525 | 4.15 | 4.9 | -16.2% | 0.761 | -0.898 | 0.033 | 399 | 24 |
| 2024-05-09 | 205 | 2.555 | 2.43 | 2.68 | -32.3% | 0.623 | -0.887 | 0.041 | 508 | 341 |
| 2024-05-09 | 207.5 | 1.26 | 1.17 | 1.35 | -43.8% | 0.403 | -0.881 | 0.042 | 583 | 986 |
| 2024-05-09 | 210 | 0.47 | 0.42 | 0.52 | -57.3% | 0.194 | -0.582 | 0.029 | 4,238 | 369 |
| 2024-05-09 | 212.5 | 0.175 | 0.15 | 0.2 | -60.8% | 0.094 | -0.392 | 0.018 | 594 | 548 |
| 2024-05-09 | 215 | 0.075 | 0.06 | 0.09 | -61.9% | 0.041 | -0.217 | 0.009 | 2,594 | 209 |
| 2024-05-09 | 217.5 | 0.045 | 0.03 | 0.06 | -60% | 0.021 | -0.134 | 0.005 | 234 | 17 |
| 2024-05-09 | 220 | 0.025 | 0.02 | 0.03 | -33.3% | 0.01 | -0.08 | 0.003 | 2,072 | 51 |
| 2024-05-09 | 222.5 | 0.15 | 0.01 | 0.29 | 0% | 0.042 | -0.406 | 0.01 | 80 | 0 |
| 2024-05-09 | 225 | 0.05 | 0 | 0.1 | 0% | 0.005 | -0.048 | 0.002 | 1,131 | 19 |
| 2024-05-09 | 227.5 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-09 | 230 | 0.05 | 0.01 | 0.09 | 0% | 0.014 | -0.186 | 0.004 | 88 | 0 |
| 2024-05-09 | 232.5 | 0.64 | 0.01 | 1.27 | 0% | 0.084 | -1.352 | 0.017 | 0 | 0 |
| 2024-05-09 | 235 | 0.045 | 0.01 | 0.08 | 0% | 0.011 | -0.177 | 0.003 | 126 | 0 |
| 2024-05-09 | 240 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-09 | 245 | 0.47 | 0 | 0.94 | 0% | 0 | 0 | 0 | 54 | 0 |
| 2024-05-09 | 250 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-09 | 255 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 260 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 265 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-09 | 270 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 275 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 280 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 285 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
