| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 40.19 | 11,771 | 4,797 | 151,148 | 79,847 | 94 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 65 | 88.05 | 87.65 | 88.45 | 0% | 0.986 | -0.026 | 0.024 | 17 | 0 |
| 2024-05-09 | 70 | 83.175 | 82.6 | 83.75 | 0% | 0.997 | -0.014 | 0.006 | 19 | 0 |
| 2024-05-09 | 75 | 78.575 | 77.65 | 79.5 | 0% | 0.983 | -0.028 | 0.028 | 11 | 0 |
| 2024-05-09 | 80 | 73.225 | 72.7 | 73.75 | 0% | 0.978 | -0.032 | 0.036 | 56 | 0 |
| 2024-05-09 | 85 | 68.325 | 67.8 | 68.85 | 0% | 0.996 | -0.015 | 0.007 | 97 | 0 |
| 2024-05-09 | 90 | 63.375 | 62.9 | 63.85 | 0% | 0.996 | -0.016 | 0.007 | 334 | 0 |
| 2024-05-09 | 95 | 58.625 | 58.15 | 59.1 | 0% | 0.983 | -0.025 | 0.028 | 20 | 0 |
| 2024-05-09 | 100 | 53.75 | 53.35 | 54.15 | 0% | 0.978 | -0.027 | 0.035 | 1,030 | 0 |
| 2024-05-09 | 105 | 48.75 | 48.25 | 49.25 | 0% | 0.979 | -0.026 | 0.034 | 224 | 0 |
| 2024-05-09 | 110 | 44.05 | 43.5 | 44.6 | 0% | 0.944 | -0.043 | 0.075 | 176 | 1 |
| 2024-05-09 | 115 | 39.725 | 38.9 | 40.55 | 0% | 0.929 | -0.047 | 0.091 | 429 | 0 |
| 2024-05-09 | 120 | 34.75 | 34.55 | 34.95 | 0% | 0.928 | -0.043 | 0.091 | 436 | 8 |
| 2024-05-09 | 125 | 30.35 | 30.05 | 30.65 | -6.3% | 0.889 | -0.054 | 0.127 | 480 | 4 |
| 2024-05-09 | 130 | 25.925 | 25.5 | 26.35 | 0% | 0.856 | -0.059 | 0.152 | 555 | 6 |
| 2024-05-09 | 135 | 22.175 | 21.85 | 22.5 | -3% | 0.798 | -0.069 | 0.188 | 761 | 2 |
| 2024-05-09 | 140 | 18.4 | 18 | 18.8 | -8.4% | 0.746 | -0.072 | 0.214 | 905 | 7 |
| 2024-05-09 | 145 | 14.825 | 14.25 | 15.4 | -7.6% | 0.669 | -0.081 | 0.242 | 1,331 | 25 |
| 2024-05-09 | 150 | 12.475 | 12.4 | 12.55 | -7.8% | 0.594 | -0.085 | 0.259 | 2,593 | 7,251 |
| 2024-05-09 | 155 | 10.05 | 10 | 10.1 | -9.3% | 0.52 | -0.086 | 0.266 | 9,729 | 402 |
| 2024-05-09 | 160 | 8 | 7.95 | 8.05 | -10.1% | 0.447 | -0.084 | 0.264 | 7,526 | 246 |
| 2024-05-09 | 165 | 6.275 | 6.2 | 6.35 | -11.7% | 0.377 | -0.079 | 0.253 | 2,786 | 188 |
| 2024-05-09 | 170 | 4.85 | 4.8 | 4.9 | -13.4% | 0.313 | -0.073 | 0.236 | 11,828 | 691 |
| 2024-05-09 | 175 | 3.75 | 3.7 | 3.8 | -11.8% | 0.257 | -0.066 | 0.215 | 2,995 | 296 |
| 2024-05-09 | 180 | 2.84 | 2.63 | 3.05 | -14.9% | 0.208 | -0.058 | 0.191 | 14,037 | 716 |
| 2024-05-09 | 185 | 2.075 | 1.95 | 2.2 | -15.1% | 0.167 | -0.051 | 0.167 | 6,874 | 123 |
| 2024-05-09 | 190 | 1.59 | 1.5 | 1.68 | -11.5% | 0.13 | -0.043 | 0.141 | 3,121 | 195 |
| 2024-05-09 | 195 | 1.265 | 1.24 | 1.29 | -15.3% | 0.106 | -0.037 | 0.122 | 2,031 | 299 |
| 2024-05-09 | 200 | 0.975 | 0.95 | 1 | -18.3% | 0.084 | -0.032 | 0.103 | 9,973 | 215 |
| 2024-05-09 | 210 | 0.595 | 0.58 | 0.61 | -19.2% | 0.054 | -0.023 | 0.073 | 5,201 | 27 |
| 2024-05-09 | 220 | 0.385 | 0.38 | 0.39 | -19.2% | 0.036 | -0.017 | 0.052 | 23,473 | 464 |
| 2024-05-09 | 230 | 0.255 | 0.24 | 0.27 | -9.7% | 0.024 | -0.013 | 0.038 | 6,217 | 16 |
| 2024-05-09 | 240 | 0.19 | 0.18 | 0.2 | -13.6% | 0.018 | -0.01 | 0.03 | 1,538 | 15 |
| 2024-05-09 | 250 | 0.14 | 0.13 | 0.15 | -18.8% | 0.013 | -0.008 | 0.022 | 4,722 | 333 |
| 2024-05-09 | 260 | 0.1 | 0.08 | 0.12 | 0% | 0.01 | -0.006 | 0.017 | 1,446 | 0 |
| 2024-05-09 | 270 | 0.08 | 0.07 | 0.09 | 0% | 0.008 | -0.005 | 0.014 | 1,827 | 0 |
| 2024-05-09 | 280 | 0.07 | 0.06 | 0.08 | -33.3% | 0.006 | -0.004 | 0.011 | 1,000 | 7 |
| 2024-05-09 | 290 | 0.06 | 0.05 | 0.07 | 0% | 0.006 | -0.004 | 0.011 | 867 | 5 |
| 2024-05-09 | 300 | 0.05 | 0.04 | 0.06 | -33.3% | 0.004 | -0.003 | 0.008 | 7,921 | 10 |
| 2024-05-09 | 310 | 0.04 | 0.03 | 0.05 | 0% | 0.004 | -0.003 | 0.007 | 890 | 0 |
| 2024-05-09 | 320 | 0.03 | 0.02 | 0.04 | +33.3% | 0.004 | -0.003 | 0.007 | 9,232 | 208 |
| 2024-05-09 | 330 | 0.03 | 0.01 | 0.05 | 0% | 0.003 | -0.002 | 0.005 | 473 | 0 |
| 2024-05-09 | 340 | 0.02 | 0.01 | 0.03 | 0% | 0.002 | -0.002 | 0.004 | 465 | 0 |
| 2024-05-09 | 350 | 0.02 | 0.01 | 0.03 | 0% | 0.002 | -0.002 | 0.004 | 1,284 | 0 |
| 2024-05-09 | 360 | 0.02 | 0.01 | 0.03 | 0% | 0.002 | -0.002 | 0.004 | 2,972 | 0 |
| 2024-05-09 | 370 | 0.015 | 0.01 | 0.02 | 0% | 0.002 | -0.002 | 0.004 | 227 | 1 |
| 2024-05-09 | 380 | 0.015 | 0.01 | 0.02 | 0% | 0.001 | -0.001 | 0.003 | 135 | 0 |
| 2024-05-09 | 390 | 0.015 | 0.01 | 0.02 | 0% | 0.001 | -0.001 | 0.002 | 884 | 10 |
