| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 42.51 | 11,797 | 7,462 | 293,797 | 335,693 | 118 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 5 | 147.35 | 146.9 | 147.8 | -1.1% | 0.998 | -0.025 | 0.004 | 265 | 22 |
| 2024-05-09 | 10 | 142.3 | 141.75 | 142.85 | 0% | 0.996 | -0.03 | 0.006 | 6 | 0 |
| 2024-05-09 | 15 | 137.45 | 137.05 | 137.85 | 0% | 0.996 | -0.03 | 0.007 | 0 | 0 |
| 2024-05-09 | 20 | 132.45 | 131.85 | 133.05 | 0% | 0.993 | -0.04 | 0.01 | 0 | 0 |
| 2024-05-09 | 25 | 127.45 | 127.05 | 127.85 | 0% | 0.995 | -0.028 | 0.008 | 0 | 0 |
| 2024-05-09 | 30 | 122.5 | 121.95 | 123.05 | 0% | 0.992 | -0.039 | 0.012 | 224 | 0 |
| 2024-05-09 | 35 | 117.6 | 117.2 | 118 | 0% | 0.992 | -0.035 | 0.012 | 36 | 0 |
| 2024-05-09 | 40 | 112.575 | 112.1 | 113.05 | 0% | 0.991 | -0.036 | 0.013 | 439 | 0 |
| 2024-05-09 | 45 | 107.975 | 107 | 108.95 | 0% | 0.992 | -0.031 | 0.012 | 41 | 0 |
| 2024-05-09 | 50 | 102.675 | 102.3 | 103.05 | 0% | 0.99 | -0.034 | 0.014 | 500 | 0 |
| 2024-05-09 | 55 | 97.65 | 97.1 | 98.2 | 0% | 0.986 | -0.041 | 0.018 | 272 | 0 |
| 2024-05-09 | 60 | 92.65 | 92.1 | 93.2 | 0% | 0.986 | -0.04 | 0.019 | 2,205 | 0 |
| 2024-05-09 | 65 | 87.8 | 87.4 | 88.2 | 0% | 0.985 | -0.039 | 0.019 | 297 | 0 |
| 2024-05-09 | 70 | 82.8 | 82.2 | 83.4 | 0% | 0.98 | -0.048 | 0.025 | 1,007 | 0 |
| 2024-05-09 | 75 | 77.85 | 77.3 | 78.4 | 0% | 0.979 | -0.047 | 0.026 | 1,618 | 1 |
| 2024-05-09 | 80 | 72.875 | 72.25 | 73.5 | 0% | 0.975 | -0.05 | 0.03 | 1,992 | 0 |
| 2024-05-09 | 85 | 68.4 | 67.55 | 69.25 | 0% | 0.977 | -0.044 | 0.028 | 2,442 | 0 |
| 2024-05-09 | 90 | 62.925 | 62.35 | 63.5 | 0% | 0.973 | -0.048 | 0.033 | 2,088 | 0 |
| 2024-05-09 | 95 | 58.025 | 57.4 | 58.65 | 0% | 0.972 | -0.045 | 0.033 | 1,433 | 1 |
| 2024-05-09 | 100 | 53 | 52.45 | 53.55 | 0% | 0.972 | -0.042 | 0.033 | 4,382 | 5 |
| 2024-05-09 | 105 | 48.15 | 47.55 | 48.75 | 0% | 0.99 | -0.024 | 0.014 | 4,630 | 0 |
| 2024-05-09 | 110 | 43.175 | 42.65 | 43.7 | 0% | 0.961 | -0.046 | 0.044 | 6,187 | 2 |
| 2024-05-09 | 115 | 38.4 | 37.8 | 39 | -2.8% | 0.982 | -0.029 | 0.023 | 10,623 | 8 |
| 2024-05-09 | 120 | 33.6 | 33.05 | 34.15 | -2.2% | 0.944 | -0.05 | 0.058 | 14,294 | 6 |
| 2024-05-09 | 125 | 29.025 | 28.65 | 29.4 | 0% | 0.923 | -0.056 | 0.074 | 6,195 | 0 |
| 2024-05-09 | 130 | 24.35 | 24.1 | 24.6 | -2% | 0.887 | -0.067 | 0.099 | 7,055 | 12 |
| 2024-05-09 | 135 | 20.275 | 19.95 | 20.6 | -4.5% | 0.835 | -0.08 | 0.128 | 4,328 | 2 |
| 2024-05-09 | 140 | 16.55 | 15.8 | 17.3 | -6.2% | 0.771 | -0.09 | 0.157 | 6,317 | 250 |
| 2024-05-09 | 145 | 12.875 | 12.8 | 12.95 | -8.4% | 0.686 | -0.101 | 0.183 | 4,920 | 337 |
| 2024-05-09 | 150 | 9.9 | 9.85 | 9.95 | -10% | 0.592 | -0.107 | 0.201 | 9,677 | 1,280 |
| 2024-05-09 | 155 | 7.45 | 7.4 | 7.5 | -11.8% | 0.495 | -0.108 | 0.206 | 10,016 | 1,770 |
| 2024-05-09 | 160 | 5.5 | 5.45 | 5.55 | -13.5% | 0.403 | -0.103 | 0.2 | 14,117 | 1,193 |
| 2024-05-09 | 165 | 3.95 | 3.9 | 4 | -14% | 0.319 | -0.095 | 0.185 | 8,716 | 696 |
| 2024-05-09 | 170 | 2.8 | 2.77 | 2.83 | -16.4% | 0.244 | -0.082 | 0.162 | 11,820 | 1,327 |
| 2024-05-09 | 175 | 2.05 | 1.93 | 2.17 | -17.7% | 0.184 | -0.07 | 0.137 | 13,138 | 1,031 |
| 2024-05-09 | 180 | 1.355 | 1.33 | 1.38 | -20.6% | 0.136 | -0.057 | 0.113 | 20,956 | 1,193 |
| 2024-05-09 | 185 | 0.955 | 0.93 | 0.98 | -21.7% | 0.1 | -0.046 | 0.09 | 9,345 | 300 |
| 2024-05-09 | 190 | 0.67 | 0.65 | 0.69 | -18.1% | 0.074 | -0.038 | 0.073 | 16,276 | 170 |
| 2024-05-09 | 195 | 0.48 | 0.47 | 0.49 | -21.3% | 0.055 | -0.03 | 0.057 | 6,606 | 177 |
| 2024-05-09 | 200 | 0.355 | 0.35 | 0.36 | -20% | 0.042 | -0.025 | 0.046 | 19,930 | 943 |
| 2024-05-09 | 210 | 0.2 | 0.19 | 0.21 | -20% | 0.024 | -0.016 | 0.029 | 6,443 | 247 |
| 2024-05-09 | 220 | 0.125 | 0.12 | 0.13 | -18.8% | 0.016 | -0.012 | 0.02 | 13,416 | 146 |
| 2024-05-09 | 230 | 0.09 | 0.08 | 0.1 | -20% | 0.01 | -0.008 | 0.013 | 5,590 | 186 |
| 2024-05-09 | 240 | 0.065 | 0.06 | 0.07 | -12.5% | 0.008 | -0.007 | 0.011 | 5,579 | 136 |
| 2024-05-09 | 250 | 0.055 | 0.05 | 0.06 | -16.7% | 0.006 | -0.006 | 0.009 | 7,523 | 230 |
| 2024-05-09 | 260 | 0.035 | 0.03 | 0.04 | -25% | 0.004 | -0.004 | 0.005 | 4,489 | 28 |
| 2024-05-09 | 270 | 0.03 | 0.02 | 0.04 | 0% | 0.003 | -0.004 | 0.005 | 4,170 | 0 |
| 2024-05-09 | 280 | 0.02 | 0.01 | 0.03 | 0% | 0.002 | -0.003 | 0.004 | 1,343 | 2 |
| 2024-05-09 | 290 | 0.02 | 0.01 | 0.03 | 0% | 0.002 | -0.003 | 0.004 | 735 | 0 |
| 2024-05-09 | 300 | 0.015 | 0.01 | 0.02 | 0% | 0.001 | -0.002 | 0.002 | 3,910 | 45 |
| 2024-05-09 | 310 | 0.015 | 0.01 | 0.02 | 0% | 0.001 | -0.002 | 0.002 | 608 | 20 |
| 2024-05-09 | 320 | 0.01 | 0 | 0.02 | 0% | 0.001 | -0.002 | 0.002 | 1,564 | 30 |
| 2024-05-09 | 330 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.002 | 0.002 | 669 | 1 |
| 2024-05-09 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,950 | 0 |
| 2024-05-09 | 350 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,380 | 0 |
| 2024-05-09 | 360 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 6,475 | 0 |
| 2024-05-09 | 370 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 513 | 0 |
| 2024-05-09 | 380 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 816 | 0 |
| 2024-05-09 | 390 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,231 | 0 |
