| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 62.47 | 56 | 15 | 377 | 774 | 112 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 190 | 104.55 | 102.1 | 107 | 0% | 0.944 | -5.138 | 0.017 | 0 | 0 |
| 2024-05-09 | 195 | 99.55 | 97.1 | 102 | 0% | 0.941 | -5.074 | 0.018 | 0 | 0 |
| 2024-05-09 | 200 | 94.55 | 92.1 | 97 | 0% | 0.939 | -5.006 | 0.019 | 1 | 0 |
| 2024-05-09 | 205 | 89.55 | 87.1 | 92 | 0% | 0.935 | -4.934 | 0.019 | 0 | 0 |
| 2024-05-09 | 210 | 84.55 | 82.1 | 87 | 0% | 0.932 | -4.859 | 0.02 | 0 | 0 |
| 2024-05-09 | 215 | 79.55 | 77.1 | 82 | 0% | 0.928 | -4.78 | 0.021 | 0 | 0 |
| 2024-05-09 | 220 | 74.45 | 72 | 76.9 | 0% | 0.926 | -4.555 | 0.021 | 0 | 0 |
| 2024-05-09 | 225 | 69.45 | 67 | 71.9 | 0% | 0.922 | -4.469 | 0.022 | 0 | 0 |
| 2024-05-09 | 230 | 64.55 | 62.1 | 67 | 0% | 0.915 | -4.511 | 0.024 | 0 | 0 |
| 2024-05-09 | 235 | 59.5 | 57.1 | 61.9 | 0% | 0.912 | -4.278 | 0.024 | 0 | 0 |
| 2024-05-09 | 240 | 54.4 | 52 | 56.8 | 0% | 0.909 | -4.044 | 0.025 | 0 | 0 |
| 2024-05-09 | 242.5 | 52.05 | 49.6 | 54.5 | 0% | 0.9 | -4.241 | 0.027 | 0 | 0 |
| 2024-05-09 | 245 | 49.55 | 47.1 | 52 | 0% | 0.897 | -4.181 | 0.028 | 0 | 0 |
| 2024-05-09 | 247.5 | 47 | 44.6 | 49.4 | 0% | 0.896 | -3.997 | 0.028 | 0 | 0 |
| 2024-05-09 | 250 | 44.4 | 42 | 46.8 | 0% | 0.894 | -3.814 | 0.028 | 0 | 0 |
| 2024-05-09 | 252.5 | 42.05 | 40.1 | 44 | 0% | 0.899 | -3.384 | 0.027 | 0 | 0 |
| 2024-05-09 | 255 | 39.5 | 37.6 | 41.4 | 0% | 0.898 | -3.201 | 0.027 | 0 | 0 |
| 2024-05-09 | 257.5 | 37 | 35.1 | 38.9 | 0% | 0.893 | -3.14 | 0.028 | 0 | 0 |
| 2024-05-09 | 260 | 34.9 | 33.4 | 36.4 | 0% | 0.964 | -0.844 | 0.012 | 0 | 0 |
| 2024-05-09 | 262.5 | 32.05 | 30.2 | 33.9 | 0% | 0.882 | -3.008 | 0.03 | 0 | 0 |
| 2024-05-09 | 265 | 29.5 | 27.7 | 31.3 | 0% | 0.88 | -2.822 | 0.031 | 0 | 0 |
| 2024-05-09 | 267.5 | 27.2 | 25.4 | 29 | 0% | 0.981 | -0.351 | 0.007 | 0 | 0 |
| 2024-05-09 | 270 | 24.25 | 22.1 | 26.4 | 0% | 0.861 | -2.776 | 0.034 | 13 | 8 |
| 2024-05-09 | 272.5 | 21.75 | 19.6 | 23.9 | 0% | 0.852 | -2.686 | 0.035 | 1 | 0 |
| 2024-05-09 | 275 | 19.15 | 17.1 | 21.2 | 0% | 0.851 | -2.388 | 0.035 | 15 | 0 |
| 2024-05-09 | 277.5 | 17.1 | 15.3 | 18.9 | 0% | 0.83 | -2.48 | 0.039 | 10 | 0 |
| 2024-05-09 | 280 | 14.35 | 12 | 16.7 | +26.1% | 0.801 | -2.618 | 0.043 | 14 | 8 |
| 2024-05-09 | 282.5 | 11.8 | 10.3 | 13.3 | 0% | 0.832 | -1.69 | 0.038 | 6 | 1 |
| 2024-05-09 | 285 | 9.6 | 7.6 | 11.6 | +71.2% | 0.764 | -2.218 | 0.047 | 18 | 7 |
| 2024-05-09 | 287.5 | 7.3 | 5.3 | 9.3 | +131.6% | 0.723 | -2.154 | 0.051 | 11 | 5 |
| 2024-05-09 | 290 | 4.4 | 3 | 5.8 | +278.8% | 0.841 | -0.598 | 0.037 | 30 | 7 |
| 2024-05-09 | 292.5 | 2.4 | 1.7 | 3.1 | +296.7% | 0.802 | -0.372 | 0.043 | 16 | 13 |
| 2024-05-09 | 295 | 1.2 | 1.05 | 1.35 | 0% | 0.457 | -0.711 | 0.061 | 24 | 1 |
| 2024-05-09 | 297.5 | 0.425 | 0.3 | 0.55 | +66.7% | 0.211 | -0.529 | 0.044 | 9 | 5 |
| 2024-05-09 | 300 | 0.125 | 0.05 | 0.2 | 0% | 0.101 | -0.378 | 0.027 | 95 | 1 |
| 2024-05-09 | 302.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 305 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-05-09 | 307.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 310 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-09 | 312.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 315 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 317.5 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 320 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 322.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 325 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 327.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 330 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 332.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 335 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 340 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 345 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 350 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 355 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 360 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 365 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 370 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
