| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.35 | 403 | 1,599 | 20,259 | 30,208 | 86 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 85 | 70.675 | 70.2 | 71.15 | 0% | 0.965 | -0.023 | 0.085 | 4 | 0 |
| 2024-05-09 | 90 | 65.975 | 65.4 | 66.55 | 0% | 0.957 | -0.025 | 0.099 | 7 | 0 |
| 2024-05-09 | 95 | 61.45 | 60.85 | 62.05 | 0% | 0.945 | -0.028 | 0.121 | 13 | 0 |
| 2024-05-09 | 100 | 57 | 56.6 | 57.4 | 0% | 0.931 | -0.031 | 0.146 | 56 | 0 |
| 2024-05-09 | 105 | 53 | 52.65 | 53.35 | 0% | 0.907 | -0.036 | 0.183 | 26 | 0 |
| 2024-05-09 | 110 | 48.75 | 48.4 | 49.1 | 0% | 0.887 | -0.039 | 0.21 | 71 | 0 |
| 2024-05-09 | 115 | 44.8 | 44.45 | 45.15 | 0% | 0.862 | -0.043 | 0.242 | 19 | 0 |
| 2024-05-09 | 120 | 40.825 | 40.45 | 41.2 | 0% | 0.836 | -0.045 | 0.271 | 75 | 14 |
| 2024-05-09 | 125 | 37.375 | 36.65 | 38.1 | 0% | 0.803 | -0.05 | 0.305 | 60 | 0 |
| 2024-05-09 | 130 | 33.775 | 33.25 | 34.3 | 0% | 0.77 | -0.052 | 0.333 | 356 | 0 |
| 2024-05-09 | 135 | 30.725 | 30.3 | 31.15 | -4.2% | 0.734 | -0.055 | 0.36 | 199 | 3 |
| 2024-05-09 | 140 | 27.65 | 27.3 | 28 | 0% | 0.694 | -0.058 | 0.384 | 96 | 3 |
| 2024-05-09 | 145 | 24.975 | 24.85 | 25.1 | 0% | 0.656 | -0.059 | 0.403 | 177 | 0 |
| 2024-05-09 | 150 | 22.575 | 22.35 | 22.8 | -3% | 0.617 | -0.061 | 0.418 | 547 | 2 |
| 2024-05-09 | 155 | 20.15 | 20.05 | 20.25 | -4.2% | 0.577 | -0.061 | 0.429 | 396 | 5 |
| 2024-05-09 | 160 | 17.525 | 16.95 | 18.1 | -3.2% | 0.538 | -0.061 | 0.435 | 546 | 2 |
| 2024-05-09 | 165 | 16.1 | 16 | 16.2 | -3.7% | 0.5 | -0.061 | 0.438 | 550 | 68 |
| 2024-05-09 | 170 | 14.35 | 14.25 | 14.45 | -5.3% | 0.462 | -0.06 | 0.435 | 593 | 68 |
| 2024-05-09 | 175 | 12.775 | 12.65 | 12.9 | -3.7% | 0.426 | -0.058 | 0.43 | 1,036 | 73 |
| 2024-05-09 | 180 | 11.85 | 11.25 | 12.45 | -6.2% | 0.391 | -0.057 | 0.421 | 710 | 11 |
| 2024-05-09 | 185 | 10.1 | 10 | 10.2 | -5.5% | 0.359 | -0.055 | 0.41 | 532 | 13 |
| 2024-05-09 | 190 | 8.95 | 8.85 | 9.05 | -6.3% | 0.329 | -0.053 | 0.397 | 1,129 | 4 |
| 2024-05-09 | 195 | 7.875 | 7.8 | 7.95 | 0% | 0.299 | -0.05 | 0.381 | 613 | 0 |
| 2024-05-09 | 200 | 7 | 6.9 | 7.1 | -7.3% | 0.272 | -0.048 | 0.364 | 1,249 | 49 |
| 2024-05-09 | 210 | 5.475 | 5.4 | 5.55 | -8.3% | 0.224 | -0.043 | 0.328 | 668 | 20 |
| 2024-05-09 | 220 | 4.3 | 4.2 | 4.4 | -4.3% | 0.185 | -0.038 | 0.293 | 699 | 3 |
| 2024-05-09 | 230 | 3.375 | 3.3 | 3.45 | -10.4% | 0.154 | -0.034 | 0.26 | 580 | 13 |
| 2024-05-09 | 240 | 2.665 | 2.62 | 2.71 | 0% | 0.124 | -0.029 | 0.225 | 1,723 | 36 |
| 2024-05-09 | 250 | 2.12 | 2.07 | 2.17 | 0% | 0.102 | -0.025 | 0.195 | 553 | 10 |
| 2024-05-09 | 260 | 1.695 | 1.65 | 1.74 | 0% | 0.084 | -0.022 | 0.169 | 250 | 1 |
| 2024-05-09 | 270 | 1.465 | 1.33 | 1.6 | 0% | 0.073 | -0.02 | 0.152 | 2,313 | 0 |
| 2024-05-09 | 280 | 1.11 | 1.08 | 1.14 | -22.1% | 0.058 | -0.017 | 0.127 | 140 | 2 |
| 2024-05-09 | 290 | 0.915 | 0.88 | 0.95 | -9.9% | 0.048 | -0.015 | 0.11 | 245 | 1 |
| 2024-05-09 | 300 | 0.745 | 0.72 | 0.77 | -6% | 0.04 | -0.013 | 0.095 | 1,202 | 1 |
| 2024-05-09 | 310 | 0.62 | 0.58 | 0.66 | 0% | 0.034 | -0.011 | 0.083 | 267 | 0 |
| 2024-05-09 | 320 | 0.52 | 0.49 | 0.55 | 0% | 0.029 | -0.01 | 0.072 | 645 | 0 |
| 2024-05-09 | 330 | 0.445 | 0.41 | 0.48 | 0% | 0.025 | -0.009 | 0.064 | 247 | 0 |
| 2024-05-09 | 340 | 0.37 | 0.35 | 0.39 | 0% | 0.021 | -0.008 | 0.055 | 529 | 0 |
| 2024-05-09 | 350 | 0.33 | 0.3 | 0.36 | 0% | 0.019 | -0.007 | 0.05 | 197 | 0 |
| 2024-05-09 | 360 | 0.285 | 0.25 | 0.32 | 0% | 0.016 | -0.006 | 0.044 | 182 | 0 |
| 2024-05-09 | 370 | 0.24 | 0.22 | 0.26 | 0% | 0.014 | -0.005 | 0.039 | 227 | 0 |
| 2024-05-09 | 380 | 0.225 | 0.19 | 0.26 | 0% | 0.013 | -0.005 | 0.036 | 45 | 0 |
| 2024-05-09 | 390 | 0.195 | 0.17 | 0.22 | 0% | 0.012 | -0.005 | 0.034 | 487 | 1 |
