| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.62 | 1,531 | 1,460 | 218,427 | 335,443 | 110 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 25 | 128.45 | 127.8 | 129.1 | 0% | 0.997 | -0.006 | 0.012 | 1,380 | 0 |
| 2024-05-09 | 30 | 123.65 | 123 | 124.3 | 0% | 0.993 | -0.009 | 0.024 | 186 | 2 |
| 2024-05-09 | 35 | 118.875 | 118.25 | 119.5 | 0% | 0.995 | -0.008 | 0.018 | 173 | 0 |
| 2024-05-09 | 40 | 114.1 | 113.45 | 114.75 | 0% | 0.994 | -0.009 | 0.022 | 480 | 0 |
| 2024-05-09 | 45 | 109.275 | 108.6 | 109.95 | 0% | 0.993 | -0.01 | 0.024 | 288 | 0 |
| 2024-05-09 | 50 | 104.575 | 103.95 | 105.2 | 0% | 0.988 | -0.013 | 0.041 | 2,860 | 1 |
| 2024-05-09 | 55 | 99.85 | 99.25 | 100.45 | 0% | 0.987 | -0.013 | 0.042 | 929 | 0 |
| 2024-05-09 | 60 | 94.95 | 94.4 | 95.5 | 0% | 0.987 | -0.013 | 0.043 | 3,442 | 1 |
| 2024-05-09 | 65 | 90.35 | 89.75 | 90.95 | 0% | 0.982 | -0.015 | 0.057 | 972 | 0 |
| 2024-05-09 | 70 | 85.65 | 85.2 | 86.1 | 0% | 0.978 | -0.017 | 0.067 | 1,470 | 0 |
| 2024-05-09 | 75 | 81.05 | 80.5 | 81.6 | 0% | 0.971 | -0.019 | 0.084 | 2,455 | 0 |
| 2024-05-09 | 80 | 76.45 | 75.95 | 76.95 | 0% | 0.967 | -0.02 | 0.093 | 3,387 | 1 |
| 2024-05-09 | 85 | 71.875 | 71.35 | 72.4 | 0% | 0.956 | -0.023 | 0.119 | 1,668 | 0 |
| 2024-05-09 | 90 | 67.875 | 66.95 | 68.8 | 0% | 0.936 | -0.027 | 0.158 | 3,323 | 0 |
| 2024-05-09 | 95 | 63.2 | 62.65 | 63.75 | 0% | 0.928 | -0.028 | 0.173 | 2,964 | 0 |
| 2024-05-09 | 100 | 59.05 | 58.6 | 59.5 | -1.3% | 0.913 | -0.031 | 0.2 | 10,557 | 19 |
| 2024-05-09 | 105 | 54.8 | 54.5 | 55.1 | 0% | 0.895 | -0.034 | 0.231 | 5,662 | 0 |
| 2024-05-09 | 110 | 50.8 | 50.55 | 51.05 | 0% | 0.874 | -0.036 | 0.263 | 4,806 | 0 |
| 2024-05-09 | 115 | 47.2 | 46.8 | 47.6 | 0% | 0.849 | -0.039 | 0.296 | 2,765 | 4 |
| 2024-05-09 | 120 | 43.35 | 42.8 | 43.9 | +0.1% | 0.823 | -0.042 | 0.329 | 7,864 | 2 |
| 2024-05-09 | 125 | 40.1 | 39.65 | 40.55 | 0% | 0.793 | -0.045 | 0.362 | 4,900 | 0 |
| 2024-05-09 | 130 | 37.225 | 36.45 | 38 | -2.6% | 0.763 | -0.046 | 0.391 | 7,289 | 3 |
| 2024-05-09 | 135 | 33.725 | 33.5 | 33.95 | -2.6% | 0.73 | -0.049 | 0.419 | 6,490 | 1 |
| 2024-05-09 | 140 | 30.9 | 30.7 | 31.1 | -0.4% | 0.697 | -0.05 | 0.442 | 5,408 | 2 |
| 2024-05-09 | 145 | 28.75 | 28.1 | 29.4 | -3.6% | 0.663 | -0.051 | 0.462 | 5,223 | 10 |
| 2024-05-09 | 150 | 25.75 | 25.6 | 25.9 | -2.8% | 0.629 | -0.052 | 0.479 | 10,515 | 290 |
| 2024-05-09 | 155 | 23.825 | 23.45 | 24.2 | -4% | 0.595 | -0.053 | 0.491 | 2,674 | 12 |
| 2024-05-09 | 160 | 21.5 | 21.15 | 21.85 | -3.6% | 0.561 | -0.053 | 0.499 | 6,592 | 64 |
| 2024-05-09 | 165 | 19.525 | 19.4 | 19.65 | -3.4% | 0.527 | -0.053 | 0.504 | 5,961 | 37 |
| 2024-05-09 | 170 | 17.725 | 17.6 | 17.85 | -4.3% | 0.494 | -0.053 | 0.505 | 4,201 | 22 |
| 2024-05-09 | 175 | 16.075 | 15.95 | 16.2 | -3.5% | 0.463 | -0.052 | 0.503 | 4,614 | 65 |
| 2024-05-09 | 180 | 14.575 | 14.45 | 14.7 | -4.8% | 0.433 | -0.051 | 0.498 | 10,910 | 368 |
| 2024-05-09 | 185 | 13.175 | 13.1 | 13.25 | 0% | 0.403 | -0.05 | 0.49 | 3,005 | 4 |
| 2024-05-09 | 190 | 11.925 | 11.85 | 12 | -8.9% | 0.376 | -0.049 | 0.48 | 5,385 | 14 |
| 2024-05-09 | 195 | 10.775 | 10.7 | 10.85 | -4.6% | 0.349 | -0.047 | 0.469 | 2,570 | 8 |
| 2024-05-09 | 200 | 9.75 | 9.65 | 9.85 | -6.7% | 0.323 | -0.046 | 0.454 | 11,503 | 227 |
| 2024-05-09 | 210 | 7.475 | 6.9 | 8.05 | -5.9% | 0.277 | -0.042 | 0.424 | 2,816 | 117 |
| 2024-05-09 | 220 | 6.5 | 6.45 | 6.55 | -5.8% | 0.236 | -0.038 | 0.39 | 5,520 | 7 |
| 2024-05-09 | 230 | 5.325 | 5.25 | 5.4 | -5.6% | 0.203 | -0.035 | 0.357 | 6,965 | 32 |
| 2024-05-09 | 240 | 4.35 | 4.3 | 4.4 | -7.5% | 0.17 | -0.031 | 0.321 | 3,663 | 3 |
| 2024-05-09 | 250 | 3.575 | 3.5 | 3.65 | -8.7% | 0.144 | -0.028 | 0.288 | 7,913 | 64 |
| 2024-05-09 | 260 | 2.95 | 2.91 | 2.99 | -8.9% | 0.123 | -0.025 | 0.258 | 3,841 | 10 |
| 2024-05-09 | 270 | 2.45 | 2.42 | 2.48 | 0% | 0.105 | -0.022 | 0.23 | 5,141 | 1 |
| 2024-05-09 | 280 | 2.04 | 2.01 | 2.07 | 0% | 0.089 | -0.02 | 0.205 | 1,683 | 0 |
| 2024-05-09 | 290 | 1.72 | 1.69 | 1.75 | 0% | 0.077 | -0.018 | 0.183 | 1,622 | 4 |
| 2024-05-09 | 300 | 1.465 | 1.43 | 1.5 | -8.8% | 0.066 | -0.016 | 0.163 | 8,670 | 27 |
| 2024-05-09 | 310 | 1.225 | 1.19 | 1.26 | -7.4% | 0.058 | -0.014 | 0.146 | 1,282 | 1 |
| 2024-05-09 | 320 | 1.065 | 1.01 | 1.12 | -7.7% | 0.05 | -0.013 | 0.132 | 2,908 | 30 |
| 2024-05-09 | 330 | 0.94 | 0.91 | 0.97 | 0% | 0.044 | -0.012 | 0.119 | 359 | 0 |
| 2024-05-09 | 340 | 0.805 | 0.76 | 0.85 | 0% | 0.039 | -0.011 | 0.106 | 1,517 | 0 |
| 2024-05-09 | 350 | 0.7 | 0.65 | 0.75 | 0% | 0.034 | -0.01 | 0.095 | 3,130 | 0 |
| 2024-05-09 | 360 | 0.63 | 0.6 | 0.66 | -9.1% | 0.029 | -0.009 | 0.085 | 4,564 | 50 |
| 2024-05-09 | 370 | 0.54 | 0.49 | 0.59 | -3.3% | 0.028 | -0.008 | 0.082 | 181 | 5 |
| 2024-05-09 | 380 | 0.485 | 0.44 | 0.53 | -10.9% | 0.024 | -0.007 | 0.072 | 141 | 6 |
| 2024-05-09 | 390 | 0.435 | 0.39 | 0.48 | -16.3% | 0.021 | -0.006 | 0.063 | 1,640 | 17 |
