| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 43.15 | 1,969 | 1,796 | 90,375 | 139,610 | 118 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 5 | 147.225 | 145.55 | 148.9 | 0% | 0.996 | -0.018 | 0.012 | 0 | 0 |
| 2024-05-09 | 10 | 142.35 | 140.7 | 144 | 0% | 0.992 | -0.023 | 0.019 | 0 | 0 |
| 2024-05-09 | 15 | 137.425 | 135.75 | 139.1 | 0% | 0.99 | -0.025 | 0.025 | 0 | 0 |
| 2024-05-09 | 20 | 132.525 | 130.85 | 134.2 | 0% | 0.987 | -0.026 | 0.03 | 0 | 0 |
| 2024-05-09 | 25 | 127.65 | 126 | 129.3 | 0% | 0.985 | -0.028 | 0.035 | 0 | 0 |
| 2024-05-09 | 30 | 123.025 | 122.45 | 123.6 | 0% | 0.999 | -0.006 | 0.004 | 19 | 0 |
| 2024-05-09 | 35 | 118.125 | 117.55 | 118.7 | 0% | 0.995 | -0.011 | 0.014 | 7 | 10 |
| 2024-05-09 | 40 | 113.275 | 112.75 | 113.8 | 0% | 0.997 | -0.009 | 0.009 | 103 | 0 |
| 2024-05-09 | 45 | 108.35 | 107.75 | 108.95 | 0% | 0.997 | -0.009 | 0.008 | 2 | 0 |
| 2024-05-09 | 50 | 103.475 | 103 | 103.95 | 0% | 0.996 | -0.01 | 0.011 | 923 | 0 |
| 2024-05-09 | 55 | 98.55 | 98 | 99.1 | 0% | 0.997 | -0.011 | 0.01 | 49 | 0 |
| 2024-05-09 | 60 | 93.7 | 93.1 | 94.3 | 0% | 0.994 | -0.013 | 0.015 | 130 | 0 |
| 2024-05-09 | 65 | 88.9 | 88.35 | 89.45 | 0% | 0.99 | -0.015 | 0.024 | 38 | 0 |
| 2024-05-09 | 70 | 83.975 | 83.4 | 84.55 | 0% | 0.99 | -0.016 | 0.024 | 62 | 0 |
| 2024-05-09 | 75 | 79.15 | 78.55 | 79.75 | 0% | 0.987 | -0.018 | 0.031 | 45 | 0 |
| 2024-05-09 | 80 | 74.35 | 73.85 | 74.85 | 0% | 0.977 | -0.022 | 0.05 | 249 | 1 |
| 2024-05-09 | 85 | 69.5 | 68.95 | 70.05 | 0% | 0.979 | -0.021 | 0.047 | 137 | 0 |
| 2024-05-09 | 90 | 64.75 | 64.25 | 65.25 | 0% | 0.971 | -0.024 | 0.06 | 200 | 0 |
| 2024-05-09 | 95 | 59.925 | 59.45 | 60.4 | 0% | 0.966 | -0.026 | 0.069 | 647 | 0 |
| 2024-05-09 | 100 | 55.375 | 54.9 | 55.85 | 0% | 0.951 | -0.03 | 0.093 | 2,156 | 3 |
| 2024-05-09 | 105 | 50.9 | 50.5 | 51.3 | 0% | 0.934 | -0.035 | 0.119 | 317 | 0 |
| 2024-05-09 | 110 | 46.325 | 45.8 | 46.85 | 0% | 0.918 | -0.038 | 0.14 | 714 | 0 |
| 2024-05-09 | 115 | 42 | 41.5 | 42.5 | -5.9% | 0.894 | -0.042 | 0.168 | 905 | 10 |
| 2024-05-09 | 120 | 37.925 | 37.55 | 38.3 | 0% | 0.864 | -0.048 | 0.201 | 1,244 | 2 |
| 2024-05-09 | 125 | 33.85 | 33.3 | 34.4 | 0% | 0.833 | -0.051 | 0.23 | 942 | 0 |
| 2024-05-09 | 130 | 30.15 | 29.65 | 30.65 | 0% | 0.794 | -0.056 | 0.262 | 1,536 | 0 |
| 2024-05-09 | 135 | 26.325 | 25.65 | 27 | -3.4% | 0.75 | -0.06 | 0.292 | 2,392 | 6 |
| 2024-05-09 | 140 | 23.525 | 23.25 | 23.8 | -2.6% | 0.703 | -0.064 | 0.318 | 4,678 | 2 |
| 2024-05-09 | 145 | 21.25 | 20.65 | 21.85 | -5.8% | 0.653 | -0.068 | 0.34 | 2,484 | 6 |
| 2024-05-09 | 150 | 18.15 | 18.05 | 18.25 | -4.9% | 0.605 | -0.068 | 0.354 | 2,037 | 109 |
| 2024-05-09 | 155 | 15.825 | 15.75 | 15.9 | -4.8% | 0.556 | -0.069 | 0.363 | 1,106 | 143 |
| 2024-05-09 | 160 | 13.725 | 13.65 | 13.8 | -6.2% | 0.507 | -0.068 | 0.367 | 2,828 | 121 |
| 2024-05-09 | 165 | 11.825 | 11.75 | 11.9 | -5.6% | 0.459 | -0.067 | 0.365 | 2,662 | 73 |
| 2024-05-09 | 170 | 10.425 | 10.05 | 10.8 | -6.9% | 0.412 | -0.065 | 0.358 | 2,819 | 285 |
| 2024-05-09 | 175 | 9.175 | 8.6 | 9.75 | -7.5% | 0.369 | -0.063 | 0.347 | 3,715 | 117 |
| 2024-05-09 | 180 | 7.425 | 7.35 | 7.5 | -6.3% | 0.33 | -0.06 | 0.333 | 3,261 | 66 |
| 2024-05-09 | 185 | 6.825 | 6.25 | 7.4 | -8.4% | 0.291 | -0.056 | 0.316 | 2,130 | 534 |
| 2024-05-09 | 190 | 5.375 | 5.3 | 5.45 | -6.8% | 0.258 | -0.053 | 0.297 | 2,681 | 8 |
| 2024-05-09 | 195 | 4.575 | 4.5 | 4.65 | -8% | 0.227 | -0.049 | 0.277 | 4,525 | 96 |
| 2024-05-09 | 200 | 3.85 | 3.8 | 3.9 | -9.3% | 0.199 | -0.045 | 0.257 | 4,753 | 37 |
| 2024-05-09 | 210 | 2.79 | 2.76 | 2.82 | -10.7% | 0.151 | -0.038 | 0.215 | 3,552 | 99 |
| 2024-05-09 | 220 | 2.025 | 1.97 | 2.08 | -11.7% | 0.116 | -0.032 | 0.179 | 5,560 | 15 |
| 2024-05-09 | 230 | 1.46 | 1.42 | 1.5 | -13.1% | 0.087 | -0.026 | 0.146 | 4,143 | 5 |
| 2024-05-09 | 240 | 1.08 | 1.04 | 1.12 | -14.4% | 0.067 | -0.021 | 0.119 | 2,939 | 5 |
| 2024-05-09 | 250 | 0.8 | 0.78 | 0.82 | -11.7% | 0.051 | -0.017 | 0.097 | 5,435 | 6 |
| 2024-05-09 | 260 | 0.61 | 0.59 | 0.63 | -14.3% | 0.04 | -0.014 | 0.079 | 3,368 | 3 |
| 2024-05-09 | 270 | 0.475 | 0.45 | 0.5 | -9.3% | 0.032 | -0.012 | 0.067 | 1,330 | 1 |
| 2024-05-09 | 280 | 0.365 | 0.34 | 0.39 | -14% | 0.025 | -0.01 | 0.054 | 729 | 12 |
| 2024-05-09 | 290 | 0.28 | 0.26 | 0.3 | 0% | 0.02 | -0.008 | 0.044 | 1,171 | 4 |
| 2024-05-09 | 300 | 0.235 | 0.22 | 0.25 | -10.7% | 0.017 | -0.007 | 0.039 | 2,263 | 10 |
| 2024-05-09 | 310 | 0.185 | 0.16 | 0.21 | -19.1% | 0.012 | -0.006 | 0.029 | 675 | 1 |
| 2024-05-09 | 320 | 0.15 | 0.13 | 0.17 | -20% | 0.011 | -0.005 | 0.027 | 782 | 66 |
| 2024-05-09 | 330 | 0.125 | 0.1 | 0.15 | 0% | 0.008 | -0.004 | 0.02 | 1,044 | 4 |
| 2024-05-09 | 340 | 0.105 | 0.08 | 0.13 | 0% | 0.008 | -0.004 | 0.019 | 474 | 0 |
| 2024-05-09 | 350 | 0.08 | 0.06 | 0.1 | 0% | 0.006 | -0.003 | 0.015 | 857 | 0 |
| 2024-05-09 | 360 | 0.075 | 0.06 | 0.09 | 0% | 0.005 | -0.003 | 0.014 | 1,646 | 4 |
| 2024-05-09 | 370 | 0.06 | 0.04 | 0.08 | 0% | 0.004 | -0.002 | 0.01 | 8 | 50 |
| 2024-05-09 | 380 | 0.065 | 0.06 | 0.07 | 0% | 0.005 | -0.003 | 0.012 | 1,568 | 0 |
| 2024-05-09 | 390 | 0.065 | 0.05 | 0.08 | 0% | 0.004 | -0.002 | 0.01 | 335 | 55 |
