| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.3 | 56 | 375 | 2,013 | 3,099 | 116 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 165 | 129.6 | 127.2 | 132 | 0% | 0.956 | -0.759 | 0.038 | 1 | 0 |
| 2024-05-09 | 170 | 124.75 | 122.5 | 127 | 0% | 0.994 | -0.081 | 0.006 | 0 | 0 |
| 2024-05-09 | 175 | 119.6 | 117.2 | 122 | 0% | 0.952 | -0.743 | 0.041 | 0 | 0 |
| 2024-05-09 | 180 | 114.6 | 112.2 | 117 | 0% | 0.949 | -0.735 | 0.042 | 0 | 0 |
| 2024-05-09 | 185 | 109.6 | 107.2 | 112 | 0% | 0.947 | -0.727 | 0.044 | 0 | 0 |
| 2024-05-09 | 190 | 104.75 | 102.5 | 107 | 0% | 0.994 | -0.071 | 0.007 | 0 | 0 |
| 2024-05-09 | 195 | 99.75 | 97.5 | 102 | 0% | 0.994 | -0.069 | 0.007 | 0 | 0 |
| 2024-05-09 | 200 | 94.8 | 92.5 | 97.1 | 0% | 0.991 | -0.09 | 0.009 | 0 | 0 |
| 2024-05-09 | 210 | 84.85 | 82.5 | 87.2 | 0% | 0.988 | -0.107 | 0.012 | 0 | 0 |
| 2024-05-09 | 220 | 74.8 | 72.5 | 77.1 | 0% | 0.99 | -0.081 | 0.01 | 0 | 0 |
| 2024-05-09 | 225 | 69.85 | 67.5 | 72.2 | 0% | 0.987 | -0.1 | 0.013 | 0 | 0 |
| 2024-05-09 | 230 | 64.95 | 62.5 | 67.4 | 0% | 0.981 | -0.135 | 0.019 | 0 | 0 |
| 2024-05-09 | 235 | 59.95 | 57.5 | 62.4 | 0% | 0.98 | -0.132 | 0.02 | 0 | 0 |
| 2024-05-09 | 240 | 54.95 | 52.5 | 57.4 | 0% | 0.978 | -0.129 | 0.021 | 0 | 0 |
| 2024-05-09 | 245 | 49.9 | 47.5 | 52.3 | 0% | 0.98 | -0.108 | 0.019 | 0 | 0 |
| 2024-05-09 | 250 | 44.95 | 42.6 | 47.3 | 0% | 0.975 | -0.122 | 0.024 | 2 | 0 |
| 2024-05-09 | 252.5 | 42.4 | 40 | 44.8 | 0% | 0.978 | -0.103 | 0.021 | 0 | 0 |
| 2024-05-09 | 255 | 39.85 | 37.5 | 42.2 | 0% | 0.982 | -0.083 | 0.018 | 0 | 0 |
| 2024-05-09 | 257.5 | 37.4 | 35 | 39.8 | 0% | 0.976 | -0.1 | 0.023 | 0 | 0 |
| 2024-05-09 | 260 | 34.95 | 32.5 | 37.4 | 0% | 0.97 | -0.114 | 0.027 | 28 | 0 |
| 2024-05-09 | 262.5 | 32.4 | 30 | 34.8 | 0% | 0.974 | -0.096 | 0.025 | 0 | 0 |
| 2024-05-09 | 265 | 29.95 | 27.6 | 32.3 | 0% | 0.967 | -0.11 | 0.03 | 3 | 0 |
| 2024-05-09 | 267.5 | 27.45 | 25.1 | 29.8 | 0% | 0.965 | -0.108 | 0.031 | 2 | 0 |
| 2024-05-09 | 270 | 25.05 | 22.6 | 27.5 | 0% | 0.952 | -0.133 | 0.041 | 124 | 0 |
| 2024-05-09 | 272.5 | 22.5 | 20.2 | 24.8 | 0% | 0.954 | -0.116 | 0.039 | 4 | 0 |
| 2024-05-09 | 275 | 20.05 | 17.7 | 22.4 | 0% | 0.944 | -0.126 | 0.046 | 5 | 0 |
| 2024-05-09 | 277.5 | 18.4 | 17 | 19.8 | 0% | 0.864 | -0.276 | 0.089 | 28 | 0 |
| 2024-05-09 | 280 | 15.8 | 14.3 | 17.3 | 0% | 0.858 | -0.249 | 0.091 | 203 | 0 |
| 2024-05-09 | 282.5 | 14.05 | 12.6 | 15.5 | 0% | 0.797 | -0.331 | 0.115 | 14 | 0 |
| 2024-05-09 | 285 | 10.75 | 8.9 | 12.6 | 0% | 0.827 | -0.214 | 0.104 | 32 | 0 |
| 2024-05-09 | 287.5 | 8.25 | 7 | 9.5 | 0% | 0.8 | -0.196 | 0.114 | 25 | 0 |
| 2024-05-09 | 290 | 7 | 6.6 | 7.4 | +105.7% | 0.672 | -0.304 | 0.147 | 334 | 13 |
| 2024-05-09 | 292.5 | 5.05 | 4.2 | 5.9 | +102.4% | 0.599 | -0.28 | 0.158 | 29 | 10 |
| 2024-05-09 | 295 | 3.95 | 3.6 | 4.3 | +58.1% | 0.497 | -0.303 | 0.163 | 3 | 5 |
| 2024-05-09 | 297.5 | 2.875 | 2.65 | 3.1 | +69.7% | 0.401 | -0.292 | 0.158 | 5 | 20 |
| 2024-05-09 | 300 | 2.075 | 1.9 | 2.25 | 0% | 0.31 | -0.264 | 0.144 | 253 | 1 |
| 2024-05-09 | 302.5 | 1.35 | 1.2 | 1.5 | 0% | 0.232 | -0.227 | 0.124 | 5 | 0 |
| 2024-05-09 | 305 | 1.4 | 0.8 | 2 | 0% | 0.209 | -0.253 | 0.117 | 13 | 0 |
| 2024-05-09 | 307.5 | 0.575 | 0.5 | 0.65 | 0% | 0.116 | -0.146 | 0.08 | 1 | 0 |
| 2024-05-09 | 310 | 0.375 | 0.3 | 0.45 | 0% | 0.069 | -0.096 | 0.054 | 143 | 1 |
| 2024-05-09 | 312.5 | 0.25 | 0.2 | 0.3 | 0% | 0.056 | -0.087 | 0.046 | 10 | 1 |
| 2024-05-09 | 315 | 0.225 | 0.1 | 0.35 | 0% | 0.048 | -0.083 | 0.04 | 165 | 0 |
| 2024-05-09 | 320 | 0.15 | 0.05 | 0.25 | 0% | 0.044 | -0.095 | 0.038 | 273 | 5 |
| 2024-05-09 | 325 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 330 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 173 | 0 |
| 2024-05-09 | 335 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 340 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-09 | 345 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 350 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 100 | 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 | 7 | 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 |
| 2024-05-09 | 380 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 390 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 400 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 410 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 420 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
