| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.75 | 1,001 | 885 | 58,081 | 72,145 | 110 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 25 | 129 | 126.5 | 131.5 | 0% | 0.996 | -0.005 | 0.02 | 8 | 0 |
| 2024-05-09 | 30 | 124.375 | 122.6 | 126.15 | 0% | 0.994 | -0.007 | 0.028 | 29 | 0 |
| 2024-05-09 | 35 | 119.9 | 117.8 | 122 | 0% | 0.99 | -0.009 | 0.044 | 0 | 0 |
| 2024-05-09 | 40 | 114.975 | 112.65 | 117.3 | 0% | 0.992 | -0.008 | 0.037 | 8 | 0 |
| 2024-05-09 | 45 | 110.2 | 108.4 | 112 | 0% | 0.992 | -0.008 | 0.037 | 22 | 0 |
| 2024-05-09 | 50 | 106.05 | 104.45 | 107.65 | 0% | 0.981 | -0.012 | 0.073 | 848 | 0 |
| 2024-05-09 | 55 | 101.5 | 99.1 | 103.9 | 0% | 0.977 | -0.013 | 0.087 | 6 | 0 |
| 2024-05-09 | 60 | 96.45 | 94.65 | 98.25 | 0% | 0.981 | -0.012 | 0.076 | 34 | 0 |
| 2024-05-09 | 65 | 92 | 90.55 | 93.45 | 0% | 0.974 | -0.014 | 0.098 | 56 | 0 |
| 2024-05-09 | 70 | 87.475 | 85.9 | 89.05 | 0% | 0.968 | -0.015 | 0.115 | 64 | 0 |
| 2024-05-09 | 75 | 83.675 | 82.7 | 84.65 | 0% | 0.952 | -0.019 | 0.162 | 142 | 0 |
| 2024-05-09 | 80 | 79.35 | 78.3 | 80.4 | 0% | 0.942 | -0.021 | 0.186 | 198 | 0 |
| 2024-05-09 | 85 | 75.05 | 74 | 76.1 | 0% | 0.932 | -0.022 | 0.211 | 59 | 0 |
| 2024-05-09 | 90 | 71.35 | 70.55 | 72.15 | 0% | 0.914 | -0.025 | 0.253 | 124 | 1 |
| 2024-05-09 | 95 | 67.55 | 66.75 | 68.35 | 0% | 0.898 | -0.027 | 0.285 | 328 | 0 |
| 2024-05-09 | 100 | 63.175 | 62.45 | 63.9 | 0% | 0.887 | -0.028 | 0.308 | 905 | 0 |
| 2024-05-09 | 105 | 59.475 | 58.6 | 60.35 | 0% | 0.868 | -0.03 | 0.343 | 485 | 0 |
| 2024-05-09 | 110 | 56.325 | 55.85 | 56.8 | 0% | 0.845 | -0.032 | 0.382 | 356 | 0 |
| 2024-05-09 | 115 | 52.75 | 51.95 | 53.55 | 0% | 0.825 | -0.034 | 0.414 | 581 | 0 |
| 2024-05-09 | 120 | 49.825 | 49.1 | 50.55 | 0% | 0.801 | -0.036 | 0.448 | 731 | 0 |
| 2024-05-09 | 125 | 46.575 | 45.85 | 47.3 | 0% | 0.779 | -0.037 | 0.478 | 717 | 0 |
| 2024-05-09 | 130 | 43.2 | 42.15 | 44.25 | 0% | 0.756 | -0.038 | 0.505 | 410 | 0 |
| 2024-05-09 | 135 | 41.25 | 40.5 | 42 | -1.6% | 0.729 | -0.04 | 0.533 | 1,008 | 2 |
| 2024-05-09 | 140 | 37.775 | 37.1 | 38.45 | 0% | 0.704 | -0.04 | 0.555 | 2,368 | 0 |
| 2024-05-09 | 145 | 35.425 | 34.5 | 36.35 | 0% | 0.678 | -0.042 | 0.576 | 912 | 16 |
| 2024-05-09 | 150 | 33.2 | 32.5 | 33.9 | -5% | 0.652 | -0.042 | 0.594 | 4,843 | 4 |
| 2024-05-09 | 155 | 30.7 | 30.1 | 31.3 | -2.6% | 0.627 | -0.043 | 0.609 | 293 | 17 |
| 2024-05-09 | 160 | 29.05 | 28.85 | 29.25 | -5.1% | 0.6 | -0.043 | 0.621 | 1,859 | 3 |
| 2024-05-09 | 165 | 26.75 | 26.15 | 27.35 | 0% | 0.574 | -0.043 | 0.63 | 1,545 | 0 |
| 2024-05-09 | 170 | 25.35 | 25.15 | 25.55 | -3.6% | 0.55 | -0.043 | 0.636 | 2,703 | 30 |
| 2024-05-09 | 175 | 23.3 | 22.6 | 24 | -2.9% | 0.525 | -0.043 | 0.64 | 1,029 | 5 |
| 2024-05-09 | 180 | 22.125 | 22 | 22.25 | -1.6% | 0.503 | -0.043 | 0.641 | 4,533 | 15 |
| 2024-05-09 | 185 | 20.375 | 20 | 20.75 | 0% | 0.477 | -0.042 | 0.64 | 646 | 10 |
| 2024-05-09 | 190 | 19.2 | 19.05 | 19.35 | -3.3% | 0.457 | -0.042 | 0.637 | 2,307 | 607 |
| 2024-05-09 | 195 | 17.8 | 17.55 | 18.05 | 0% | 0.434 | -0.042 | 0.632 | 433 | 3 |
| 2024-05-09 | 200 | 16.725 | 16.6 | 16.85 | -5.1% | 0.413 | -0.041 | 0.626 | 5,217 | 13 |
| 2024-05-09 | 210 | 14.4 | 14.15 | 14.65 | -3.9% | 0.374 | -0.04 | 0.609 | 1,655 | 51 |
| 2024-05-09 | 220 | 12.65 | 12.5 | 12.8 | -4.3% | 0.337 | -0.038 | 0.587 | 1,500 | 2 |
| 2024-05-09 | 230 | 11.05 | 10.95 | 11.15 | -5.4% | 0.302 | -0.036 | 0.56 | 1,139 | 12 |
| 2024-05-09 | 240 | 9.2 | 8.7 | 9.7 | 0% | 0.266 | -0.033 | 0.527 | 903 | 0 |
| 2024-05-09 | 250 | 8.4 | 8.3 | 8.5 | 0% | 0.244 | -0.032 | 0.504 | 2,988 | 25 |
| 2024-05-09 | 260 | 7.075 | 6.7 | 7.45 | 0% | 0.217 | -0.03 | 0.472 | 2,451 | 18 |
| 2024-05-09 | 270 | 6.45 | 6.35 | 6.55 | 0% | 0.198 | -0.028 | 0.447 | 1,731 | 0 |
| 2024-05-09 | 280 | 5.275 | 4.75 | 5.8 | 0% | 0.175 | -0.026 | 0.415 | 938 | 114 |
| 2024-05-09 | 290 | 4.8 | 4.55 | 5.05 | 0% | 0.156 | -0.024 | 0.384 | 550 | 1 |
| 2024-05-09 | 300 | 4.325 | 4.2 | 4.45 | -5.7% | 0.142 | -0.022 | 0.361 | 2,674 | 1 |
| 2024-05-09 | 310 | 3.875 | 3.8 | 3.95 | 0% | 0.129 | -0.021 | 0.338 | 387 | 0 |
| 2024-05-09 | 320 | 3.45 | 3.4 | 3.5 | 0% | 0.117 | -0.02 | 0.315 | 487 | 0 |
| 2024-05-09 | 330 | 3.075 | 3 | 3.15 | -8.7% | 0.107 | -0.019 | 0.297 | 351 | 1 |
| 2024-05-09 | 340 | 2.67 | 2.54 | 2.8 | 0% | 0.094 | -0.017 | 0.269 | 309 | 0 |
| 2024-05-09 | 350 | 2.46 | 2.41 | 2.51 | -10.5% | 0.087 | -0.016 | 0.254 | 774 | 11 |
| 2024-05-09 | 360 | 2.205 | 2.16 | 2.25 | -3% | 0.079 | -0.015 | 0.236 | 1,825 | 28 |
| 2024-05-09 | 370 | 1.98 | 1.56 | 2.4 | 0% | 0.072 | -0.014 | 0.22 | 23 | 0 |
| 2024-05-09 | 380 | 1.895 | 1.54 | 2.25 | 0% | 0.068 | -0.013 | 0.212 | 161 | 0 |
| 2024-05-09 | 390 | 1.535 | 1.35 | 1.72 | -5.7% | 0.061 | -0.012 | 0.193 | 1,428 | 11 |
