| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 43.9 | 134,534 | 91,607 | 125,379 | 79,363 | 196 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 75 | 77.425 | 76.2 | 78.65 | 0% | 0.998 | -0.135 | 0 | 0 | 0 |
| 2024-05-09 | 80 | 72.375 | 71.15 | 73.6 | 0% | 0.96 | -2.776 | 0.007 | 0 | 0 |
| 2024-05-09 | 85 | 67.425 | 66.3 | 68.55 | 0% | 0.998 | -0.128 | 0.001 | 3 | 0 |
| 2024-05-09 | 90 | 62.375 | 61.2 | 63.55 | -0.6% | 0.98 | -1.061 | 0.004 | 3 | 3 |
| 2024-05-09 | 95 | 57.375 | 56.2 | 58.55 | 0% | 0.95 | -2.546 | 0.008 | 18 | 0 |
| 2024-05-09 | 100 | 52.325 | 51.15 | 53.5 | -2.1% | 0.947 | -2.409 | 0.009 | 41 | 2 |
| 2024-05-09 | 105 | 47.375 | 46.2 | 48.55 | 0% | 0.94 | -2.425 | 0.009 | 14 | 0 |
| 2024-05-09 | 110 | 42.7 | 41.85 | 43.55 | -2.2% | 0.994 | -0.203 | 0.001 | 192 | 161 |
| 2024-05-09 | 115 | 37.35 | 36.15 | 38.55 | 0% | 0.926 | -2.276 | 0.011 | 30 | 0 |
| 2024-05-09 | 116 | 36.35 | 35.15 | 37.55 | 0% | 0.925 | -2.259 | 0.011 | 0 | 0 |
| 2024-05-09 | 117 | 35.375 | 34.15 | 36.6 | 0% | 0.921 | -2.311 | 0.012 | 0 | 0 |
| 2024-05-09 | 118 | 34.35 | 33.15 | 35.55 | 0% | 0.921 | -2.224 | 0.012 | 0 | 0 |
| 2024-05-09 | 119 | 33.4 | 32.2 | 34.6 | 0% | 0.917 | -2.273 | 0.012 | 0 | 0 |
| 2024-05-09 | 120 | 32.375 | 31.2 | 33.55 | -0.8% | 0.943 | -1.432 | 0.009 | 88 | 41 |
| 2024-05-09 | 121 | 31.375 | 30.2 | 32.55 | 0% | 0.915 | -2.168 | 0.012 | 0 | 0 |
| 2024-05-09 | 122 | 30.375 | 29.15 | 31.6 | 0% | 0.911 | -2.214 | 0.013 | 0 | 0 |
| 2024-05-09 | 123 | 29.875 | 29.1 | 30.65 | 0% | 0.949 | -1.121 | 0.008 | 0 | 0 |
| 2024-05-09 | 124 | 28.35 | 27.15 | 29.55 | 0% | 0.909 | -2.107 | 0.013 | 0 | 0 |
| 2024-05-09 | 125 | 27.3 | 26.2 | 28.4 | 0% | 0.914 | -1.889 | 0.013 | 36 | 0 |
| 2024-05-09 | 126 | 26.4 | 25.2 | 27.6 | 0% | 0.901 | -2.126 | 0.014 | 0 | 0 |
| 2024-05-09 | 127 | 24.9 | 24.2 | 25.6 | 0% | 0.969 | -0.561 | 0.005 | 0 | 2 |
| 2024-05-09 | 128 | 24.7 | 23.9 | 25.5 | 0% | 0.957 | -0.758 | 0.007 | 0 | 0 |
| 2024-05-09 | 129 | 23.625 | 22.85 | 24.4 | 0% | 0.903 | -1.806 | 0.014 | 0 | 2 |
| 2024-05-09 | 130 | 22.875 | 22.2 | 23.55 | 0% | 0.937 | -1.044 | 0.01 | 52 | 0 |
| 2024-05-09 | 131 | 21.75 | 21.1 | 22.4 | 0% | 0.947 | -0.824 | 0.009 | 66 | 0 |
| 2024-05-09 | 132 | 20.65 | 20.05 | 21.25 | 0% | 0.957 | -0.632 | 0.007 | 3 | 0 |
| 2024-05-09 | 133 | 19.65 | 19.05 | 20.25 | 0% | 0.955 | -0.625 | 0.007 | 3 | 1 |
| 2024-05-09 | 134 | 18.725 | 18 | 19.45 | 0% | 0.944 | -0.75 | 0.009 | 4 | 0 |
| 2024-05-09 | 135 | 17.25 | 16.55 | 17.95 | -0.5% | 0.917 | -1.085 | 0.012 | 95 | 34 |
| 2024-05-09 | 136 | 16.675 | 15.9 | 17.45 | 0% | 0.874 | -1.683 | 0.016 | 8 | 1 |
| 2024-05-09 | 137 | 15.275 | 14.2 | 16.35 | -7.9% | 0.876 | -1.54 | 0.016 | 257 | 221 |
| 2024-05-09 | 138 | 14.525 | 13.65 | 15.4 | +1% | 0.974 | -0.263 | 0.005 | 66 | 4 |
| 2024-05-09 | 139 | 13.375 | 12.3 | 14.45 | 0% | 0.858 | -1.583 | 0.018 | 253 | 0 |
| 2024-05-09 | 140 | 12.275 | 11.75 | 12.8 | -1.9% | 0.915 | -0.786 | 0.012 | 599 | 36 |
| 2024-05-09 | 141 | 11.825 | 11.2 | 12.45 | -3.8% | 0.975 | -0.204 | 0.005 | 201 | 3 |
| 2024-05-09 | 142 | 10.325 | 9.35 | 11.3 | -8.6% | 0.848 | -1.317 | 0.019 | 658 | 42 |
| 2024-05-09 | 143 | 9 | 8.4 | 9.6 | -9.6% | 0.961 | -0.26 | 0.007 | 971 | 21 |
| 2024-05-09 | 144 | 8.1 | 7.3 | 8.9 | -13.5% | 0.875 | -0.823 | 0.016 | 901 | 59 |
| 2024-05-09 | 145 | 7.15 | 6.7 | 7.6 | -15.9% | 0.923 | -0.414 | 0.011 | 1,963 | 637 |
| 2024-05-09 | 146 | 6.875 | 6.25 | 7.5 | -15.2% | 0.785 | -1.296 | 0.023 | 1,169 | 163 |
| 2024-05-09 | 147 | 5.925 | 5.35 | 6.5 | -22.5% | 0.767 | -1.229 | 0.024 | 1,219 | 96 |
| 2024-05-09 | 148 | 4.525 | 4.4 | 4.65 | -24.2% | 0.911 | -0.293 | 0.013 | 1,071 | 350 |
| 2024-05-09 | 149 | 3.7 | 3.5 | 3.9 | -27% | 0.827 | -0.5 | 0.02 | 1,176 | 1,089 |
| 2024-05-09 | 150 | 2.81 | 2.72 | 2.9 | -36.1% | 0.79 | -0.465 | 0.023 | 9,381 | 11,124 |
| 2024-05-09 | 152.5 | 1.23 | 1.21 | 1.25 | -52.9% | 0.493 | -0.647 | 0.032 | 4,081 | 29,470 |
| 2024-05-09 | 155 | 0.395 | 0.38 | 0.41 | -71.7% | 0.215 | -0.481 | 0.023 | 13,960 | 51,118 |
| 2024-05-09 | 157.5 | 0.115 | 0.11 | 0.12 | -81% | 0.077 | -0.257 | 0.011 | 11,577 | 16,761 |
| 2024-05-09 | 160 | 0.045 | 0.04 | 0.05 | -85.2% | 0.028 | -0.124 | 0.005 | 14,963 | 12,981 |
| 2024-05-09 | 162.5 | 0.025 | 0.02 | 0.03 | -81.8% | 0.013 | -0.076 | 0.003 | 5,944 | 6,781 |
| 2024-05-09 | 165 | 0.015 | 0.01 | 0.02 | -83.3% | 0.006 | -0.045 | 0.001 | 7,005 | 2,231 |
| 2024-05-09 | 167.5 | 0.005 | 0 | 0.01 | -50% | 0.006 | -0.046 | 0.001 | 4,262 | 277 |
| 2024-05-09 | 170 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.047 | 0.001 | 6,883 | 749 |
| 2024-05-09 | 172.5 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.048 | 0.001 | 2,484 | 5 |
| 2024-05-09 | 175 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.049 | 0.001 | 4,280 | 40 |
| 2024-05-09 | 177.5 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.05 | 0.001 | 1,120 | 1 |
| 2024-05-09 | 180 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.051 | 0.001 | 3,294 | 4 |
| 2024-05-09 | 182.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,190 | 0 |
| 2024-05-09 | 185 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.052 | 0.001 | 1,703 | 10 |
| 2024-05-09 | 187.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,835 | 0 |
| 2024-05-09 | 190 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.053 | 0.001 | 2,813 | 4 |
| 2024-05-09 | 192.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4,471 | 0 |
| 2024-05-09 | 195 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.054 | 0.001 | 891 | 4 |
| 2024-05-09 | 197.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,086 | 0 |
| 2024-05-09 | 200 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.055 | 0.001 | 5,637 | 1 |
| 2024-05-09 | 202.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 800 | 0 |
| 2024-05-09 | 205 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,008 | 0 |
| 2024-05-09 | 210 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.056 | 0 | 554 | 5 |
| 2024-05-09 | 215 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 272 | 0 |
| 2024-05-09 | 220 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 446 | 0 |
| 2024-05-09 | 225 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 404 | 0 |
| 2024-05-09 | 230 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 458 | 0 |
| 2024-05-09 | 235 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 274 | 0 |
| 2024-05-09 | 240 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 189 | 0 |
| 2024-05-09 | 245 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 97 | 0 |
| 2024-05-09 | 250 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 275 | 0 |
| 2024-05-09 | 255 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-09 | 260 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 265 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-09 | 270 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 275 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 81 | 0 |
| 2024-05-09 | 280 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 116 | 0 |
| 2024-05-09 | 285 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-09 | 290 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 295 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-09 | 300 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 94 | 0 |
| 2024-05-09 | 305 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-09 | 310 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 315 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-09 | 320 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 325 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 335 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-09 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 90 | 0 |
| 2024-05-09 | 345 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 350 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 355 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 360 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-09 | 365 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
