| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.91 | 37 | 278 | 6,716 | 6,138 | 90 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 50 | 106.3 | 104.1 | 108.5 | 0% | 0.983 | -0.011 | 0.072 | 8 | 0 |
| 2024-05-09 | 55 | 102.075 | 99.7 | 104.45 | 0% | 0.975 | -0.013 | 0.1 | 3 | 0 |
| 2024-05-09 | 60 | 97.55 | 95.15 | 99.95 | 0% | 0.971 | -0.014 | 0.114 | 2 | 0 |
| 2024-05-09 | 65 | 93 | 90.6 | 95.4 | 0% | 0.966 | -0.015 | 0.128 | 2 | 0 |
| 2024-05-09 | 70 | 88.5 | 86.05 | 90.95 | 0% | 0.961 | -0.016 | 0.145 | 2 | 0 |
| 2024-05-09 | 75 | 84.5 | 82.15 | 86.85 | 0% | 0.949 | -0.018 | 0.181 | 1 | 0 |
| 2024-05-09 | 80 | 80.475 | 78.85 | 82.1 | 0% | 0.931 | -0.022 | 0.227 | 24 | 1 |
| 2024-05-09 | 85 | 76.15 | 74.8 | 77.5 | 0% | 0.927 | -0.022 | 0.237 | 9 | 0 |
| 2024-05-09 | 90 | 73.125 | 71.9 | 74.35 | 0% | 0.905 | -0.025 | 0.289 | 24 | 0 |
| 2024-05-09 | 95 | 68.325 | 66.4 | 70.25 | 0% | 0.899 | -0.025 | 0.303 | 13 | 0 |
| 2024-05-09 | 100 | 65.175 | 64.1 | 66.25 | 0% | 0.878 | -0.028 | 0.347 | 21 | 0 |
| 2024-05-09 | 105 | 61.475 | 60.9 | 62.05 | 0% | 0.861 | -0.029 | 0.38 | 26 | 0 |
| 2024-05-09 | 110 | 58.275 | 57.3 | 59.25 | 0% | 0.841 | -0.031 | 0.416 | 7 | 0 |
| 2024-05-09 | 115 | 54.225 | 52.45 | 56 | 0% | 0.824 | -0.032 | 0.443 | 13 | 0 |
| 2024-05-09 | 120 | 51.425 | 50.35 | 52.5 | 0% | 0.799 | -0.034 | 0.481 | 108 | 2 |
| 2024-05-09 | 125 | 48.525 | 47.4 | 49.65 | 0% | 0.778 | -0.035 | 0.51 | 17 | 0 |
| 2024-05-09 | 130 | 45.75 | 44.85 | 46.65 | 0% | 0.755 | -0.037 | 0.539 | 38 | 0 |
| 2024-05-09 | 135 | 42.875 | 41.3 | 44.45 | 0% | 0.732 | -0.037 | 0.565 | 14 | 0 |
| 2024-05-09 | 140 | 40.975 | 40.2 | 41.75 | 0% | 0.708 | -0.039 | 0.589 | 38 | 0 |
| 2024-05-09 | 145 | 38.2 | 37.25 | 39.15 | 0% | 0.684 | -0.039 | 0.61 | 8 | 0 |
| 2024-05-09 | 150 | 35.875 | 35.35 | 36.4 | 0% | 0.66 | -0.04 | 0.628 | 130 | 0 |
| 2024-05-09 | 155 | 33.325 | 32.85 | 33.8 | 0% | 0.636 | -0.04 | 0.644 | 41 | 0 |
| 2024-05-09 | 160 | 30.7 | 29.6 | 31.8 | 0% | 0.61 | -0.04 | 0.658 | 245 | 0 |
| 2024-05-09 | 165 | 29.5 | 29.1 | 29.9 | 0% | 0.588 | -0.041 | 0.667 | 331 | 0 |
| 2024-05-09 | 170 | 27.575 | 27.1 | 28.05 | 0% | 0.565 | -0.041 | 0.675 | 94 | 0 |
| 2024-05-09 | 175 | 26.075 | 25.8 | 26.35 | 0% | 0.543 | -0.041 | 0.68 | 911 | 0 |
| 2024-05-09 | 180 | 24.05 | 23.35 | 24.75 | 0% | 0.518 | -0.04 | 0.683 | 399 | 5 |
| 2024-05-09 | 185 | 23.025 | 22.8 | 23.25 | 0% | 0.499 | -0.041 | 0.684 | 91 | 0 |
| 2024-05-09 | 190 | 21.5 | 21.15 | 21.85 | -1.8% | 0.478 | -0.041 | 0.683 | 686 | 10 |
| 2024-05-09 | 195 | 20.075 | 19.6 | 20.55 | 0% | 0.455 | -0.04 | 0.68 | 107 | 0 |
| 2024-05-09 | 200 | 18.85 | 18.4 | 19.3 | 0% | 0.435 | -0.039 | 0.675 | 270 | 0 |
| 2024-05-09 | 210 | 16.45 | 15.9 | 17 | -3.8% | 0.399 | -0.038 | 0.662 | 306 | 3 |
| 2024-05-09 | 220 | 14.6 | 14.15 | 15.05 | 0% | 0.362 | -0.037 | 0.642 | 187 | 0 |
| 2024-05-09 | 230 | 12.825 | 12.4 | 13.25 | 0% | 0.328 | -0.035 | 0.62 | 168 | 0 |
| 2024-05-09 | 240 | 11.475 | 11.15 | 11.8 | 0% | 0.3 | -0.034 | 0.596 | 192 | 0 |
| 2024-05-09 | 250 | 10.275 | 10.1 | 10.45 | 0% | 0.275 | -0.032 | 0.572 | 190 | 0 |
| 2024-05-09 | 260 | 9.075 | 8.9 | 9.25 | 0% | 0.249 | -0.031 | 0.544 | 164 | 0 |
| 2024-05-09 | 270 | 8.05 | 7.85 | 8.25 | 0% | 0.229 | -0.029 | 0.519 | 53 | 6 |
| 2024-05-09 | 280 | 7.175 | 7 | 7.35 | 0% | 0.206 | -0.027 | 0.489 | 164 | 0 |
| 2024-05-09 | 290 | 6.375 | 6.2 | 6.55 | 0% | 0.187 | -0.026 | 0.461 | 138 | 0 |
| 2024-05-09 | 300 | 5.725 | 5.6 | 5.85 | 0% | 0.171 | -0.024 | 0.435 | 418 | 0 |
| 2024-05-09 | 310 | 5.1 | 4.95 | 5.25 | 0% | 0.155 | -0.023 | 0.409 | 104 | 0 |
| 2024-05-09 | 370 | 2.795 | 2.72 | 2.87 | 0% | 0.092 | -0.016 | 0.284 | 48 | 0 |
| 2024-05-09 | 380 | 2.54 | 2.47 | 2.61 | 0% | 0.085 | -0.015 | 0.268 | 117 | 7 |
| 2024-05-09 | 390 | 2.315 | 2.24 | 2.39 | -10.9% | 0.078 | -0.014 | 0.25 | 784 | 3 |
