| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 38.23 | 398 | 63 | 735 | 593 | 112 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 125 | 97.75 | 93 | 102.5 | 0% | 0.923 | -8.075 | 0.017 | 0 | 0 |
| 2024-05-09 | 130 | 92.65 | 88 | 97.3 | 0% | 0.92 | -7.733 | 0.017 | 0 | 0 |
| 2024-05-09 | 135 | 87.85 | 83 | 92.7 | 0% | 0.995 | -0.367 | 0.002 | 0 | 0 |
| 2024-05-09 | 140 | 82.8 | 78 | 87.6 | 0% | 0.998 | -0.171 | 0.001 | 0 | 0 |
| 2024-05-09 | 145 | 77.95 | 73 | 82.9 | 0% | 0.989 | -0.673 | 0.003 | 0 | 0 |
| 2024-05-09 | 150 | 72.9 | 68 | 77.8 | 0% | 0.991 | -0.514 | 0.003 | 0 | 0 |
| 2024-05-09 | 155 | 67.75 | 63 | 72.5 | 0% | 0.89 | -7.305 | 0.022 | 0 | 0 |
| 2024-05-09 | 160 | 62.85 | 58 | 67.7 | 0% | 0.993 | -0.339 | 0.002 | 0 | 0 |
| 2024-05-09 | 165 | 57.8 | 53 | 62.6 | 0% | 0.997 | -0.152 | 0.001 | 0 | 0 |
| 2024-05-09 | 167.5 | 55.1 | 50.2 | 60 | 0% | 0.871 | -6.879 | 0.024 | 0 | 0 |
| 2024-05-09 | 170 | 52.9 | 48 | 57.8 | 0% | 0.988 | -0.48 | 0.004 | 0 | 0 |
| 2024-05-09 | 172.5 | 50.1 | 45.2 | 55 | 0% | 0.862 | -6.684 | 0.025 | 0 | 0 |
| 2024-05-09 | 175 | 47.85 | 43 | 52.7 | 0% | 0.991 | -0.319 | 0.003 | 0 | 0 |
| 2024-05-09 | 177.5 | 45.05 | 40.1 | 50 | 0% | 0.852 | -6.474 | 0.027 | 0 | 0 |
| 2024-05-09 | 180 | 42.75 | 38 | 47.5 | 0% | 0.846 | -6.361 | 0.028 | 0 | 0 |
| 2024-05-09 | 182.5 | 40.1 | 35.2 | 45 | 0% | 0.84 | -6.244 | 0.028 | 0 | 0 |
| 2024-05-09 | 185 | 37.85 | 33 | 42.7 | 0% | 0.989 | -0.304 | 0.003 | 0 | 0 |
| 2024-05-09 | 187.5 | 34.95 | 30 | 39.9 | 0% | 0.828 | -5.905 | 0.029 | 0 | 0 |
| 2024-05-09 | 190 | 32.9 | 28 | 37.8 | 0% | 0.981 | -0.433 | 0.005 | 0 | 0 |
| 2024-05-09 | 192.5 | 30.05 | 25.2 | 34.9 | 0% | 0.812 | -5.628 | 0.031 | 0 | 0 |
| 2024-05-09 | 195 | 27.35 | 23.1 | 31.6 | 0% | 0.818 | -4.818 | 0.03 | 7 | 0 |
| 2024-05-09 | 197.5 | 24.75 | 20.6 | 28.9 | 0% | 0.813 | -4.51 | 0.031 | 2 | 0 |
| 2024-05-09 | 200 | 22.35 | 18.1 | 26.6 | 0% | 0.798 | -4.525 | 0.033 | 8 | 0 |
| 2024-05-09 | 202.5 | 19.85 | 15.6 | 24.1 | 0% | 0.786 | -4.362 | 0.034 | 0 | 0 |
| 2024-05-09 | 205 | 17.5 | 13.1 | 21.9 | 0% | 0.765 | -4.404 | 0.036 | 24 | 0 |
| 2024-05-09 | 207.5 | 14.8 | 10.6 | 19 | 0% | 0.758 | -3.919 | 0.036 | 12 | 2 |
| 2024-05-09 | 210 | 12.8 | 8.8 | 16.8 | 0% | 0.99 | -0.108 | 0.003 | 23 | 0 |
| 2024-05-09 | 212.5 | 10.2 | 6.1 | 14.3 | 0% | 0.709 | -3.661 | 0.04 | 22 | 2 |
| 2024-05-09 | 215 | 7.8 | 3.6 | 12 | -3.2% | 0.677 | -3.497 | 0.042 | 66 | 2 |
| 2024-05-09 | 217.5 | 6.4 | 4 | 8.8 | 0% | 0.76 | -1.25 | 0.036 | 27 | 0 |
| 2024-05-09 | 220 | 4.65 | 2.5 | 6.8 | +46.2% | 0.923 | -0.174 | 0.017 | 107 | 8 |
| 2024-05-09 | 222.5 | 1.775 | 1.25 | 2.3 | +8% | 0.531 | -0.842 | 0.046 | 71 | 110 |
| 2024-05-09 | 225 | 0.475 | 0.35 | 0.6 | +12.2% | 0.264 | -0.582 | 0.038 | 150 | 174 |
| 2024-05-09 | 227.5 | 0.25 | 0.05 | 0.45 | 0% | 0.11 | -0.365 | 0.022 | 61 | 50 |
| 2024-05-09 | 230 | 1.525 | 0.05 | 3 | +200% | 0.071 | -0.333 | 0.016 | 117 | 50 |
| 2024-05-09 | 232.5 | 0.8 | 0.1 | 1.5 | 0% | 0.163 | -1.188 | 0.029 | 11 | 0 |
| 2024-05-09 | 235 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-09 | 237.5 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 240 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 245 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 250 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 255 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 260 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 265 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 270 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 275 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 280 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 285 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 290 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 295 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 300 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 305 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 310 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 315 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 320 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 325 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
