| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.5 | 12,299 | 24,437 | 46,422 | 38,291 | 122 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 110 | 107.15 | 107.05 | 107.25 | 0% | 0.992 | -0.722 | 0.002 | 0 | 0 |
| 2024-05-09 | 115 | 102.15 | 102.05 | 102.25 | 0% | 0.992 | -0.715 | 0.003 | 0 | 0 |
| 2024-05-09 | 120 | 97.15 | 97.05 | 97.25 | 0% | 0.991 | -0.708 | 0.003 | 0 | 0 |
| 2024-05-09 | 125 | 92.15 | 92.05 | 92.25 | 0% | 0.991 | -0.7 | 0.003 | 0 | 0 |
| 2024-05-09 | 130 | 87.15 | 87.05 | 87.25 | 0% | 0.99 | -0.691 | 0.003 | 0 | 0 |
| 2024-05-09 | 135 | 82.175 | 82.1 | 82.25 | 0% | 0.988 | -0.755 | 0.003 | 0 | 0 |
| 2024-05-09 | 140 | 77.175 | 77.1 | 77.25 | 0% | 0.988 | -0.745 | 0.004 | 0 | 0 |
| 2024-05-09 | 145 | 72.175 | 72.1 | 72.25 | 0% | 0.987 | -0.734 | 0.004 | 0 | 0 |
| 2024-05-09 | 150 | 67.175 | 67.1 | 67.25 | 0% | 0.986 | -0.723 | 0.004 | 0 | 0 |
| 2024-05-09 | 155 | 62.175 | 62.1 | 62.25 | 0% | 0.985 | -0.711 | 0.004 | 0 | 0 |
| 2024-05-09 | 160 | 57.175 | 57.1 | 57.25 | 0% | 0.983 | -0.698 | 0.005 | 0 | 0 |
| 2024-05-09 | 165 | 52.175 | 52.1 | 52.25 | 0% | 0.982 | -0.684 | 0.005 | 0 | 0 |
| 2024-05-09 | 170 | 47.175 | 47.1 | 47.25 | 0% | 0.98 | -0.669 | 0.005 | 1 | 0 |
| 2024-05-09 | 175 | 42.2 | 42.1 | 42.3 | 0% | 0.976 | -0.713 | 0.006 | 22 | 1 |
| 2024-05-09 | 180 | 37.2 | 37.1 | 37.3 | 0% | 0.974 | -0.693 | 0.007 | 1 | 0 |
| 2024-05-09 | 185 | 32.2 | 32.1 | 32.3 | 0% | 0.97 | -0.671 | 0.008 | 11 | 0 |
| 2024-05-09 | 186 | 31.2 | 31.1 | 31.3 | 0% | 0.97 | -0.666 | 0.008 | 0 | 0 |
| 2024-05-09 | 187 | 30.2 | 30.1 | 30.3 | 0% | 0.969 | -0.661 | 0.008 | 7 | 0 |
| 2024-05-09 | 187.5 | 29.7 | 29.6 | 29.8 | 0% | 0.968 | -0.658 | 0.008 | 30 | 0 |
| 2024-05-09 | 188 | 29.2 | 29.1 | 29.3 | 0% | 0.968 | -0.656 | 0.008 | 6 | 4 |
| 2024-05-09 | 189 | 28.2 | 28.1 | 28.3 | 0% | 0.967 | -0.651 | 0.008 | 10 | 6 |
| 2024-05-09 | 190 | 27.2 | 27.1 | 27.3 | 0% | 0.966 | -0.645 | 0.009 | 10 | 6 |
| 2024-05-09 | 191 | 26.2 | 26.1 | 26.3 | 0% | 0.965 | -0.639 | 0.009 | 9 | 0 |
| 2024-05-09 | 192 | 25.2 | 25.1 | 25.3 | +9.5% | 0.964 | -0.634 | 0.009 | 19 | 18 |
| 2024-05-09 | 192.5 | 24.7 | 24.6 | 24.8 | 0% | 0.963 | -0.631 | 0.009 | 3 | 0 |
| 2024-05-09 | 193 | 24.2 | 24.1 | 24.3 | 0% | 0.963 | -0.628 | 0.009 | 19 | 0 |
| 2024-05-09 | 194 | 23.2 | 23.1 | 23.3 | +4.8% | 0.961 | -0.621 | 0.009 | 11 | 3 |
| 2024-05-09 | 195 | 22.2 | 22.1 | 22.3 | 0% | 0.96 | -0.615 | 0.01 | 5 | 0 |
| 2024-05-09 | 195.5 | 21.7 | 21.6 | 21.8 | 0% | 0.959 | -0.612 | 0.01 | 8 | 0 |
| 2024-05-09 | 196 | 21.2 | 21.1 | 21.3 | 0% | 0.959 | -0.608 | 0.01 | 14 | 4 |
| 2024-05-09 | 196.5 | 20.7 | 20.6 | 20.8 | 0% | 0.958 | -0.605 | 0.01 | 4 | 0 |
| 2024-05-09 | 197 | 20.2 | 20.1 | 20.3 | 0% | 0.957 | -0.601 | 0.01 | 18 | 0 |
| 2024-05-09 | 197.5 | 19.7 | 19.6 | 19.8 | 0% | 0.956 | -0.597 | 0.01 | 12 | 0 |
| 2024-05-09 | 198 | 19.2 | 19.1 | 19.3 | 0% | 0.956 | -0.594 | 0.011 | 15 | 4 |
| 2024-05-09 | 198.5 | 18.7 | 18.6 | 18.8 | 0% | 0.955 | -0.59 | 0.011 | 26 | 0 |
| 2024-05-09 | 199 | 18.2 | 18.1 | 18.3 | 0% | 0.954 | -0.586 | 0.011 | 8 | 0 |
| 2024-05-09 | 199.5 | 17.7 | 17.6 | 17.8 | 0% | 0.953 | -0.582 | 0.011 | 10 | 0 |
| 2024-05-09 | 200 | 17.2 | 17.1 | 17.3 | +17.1% | 0.952 | -0.578 | 0.011 | 95 | 9 |
| 2024-05-09 | 202.5 | 14.7 | 14.6 | 14.8 | +20% | 0.946 | -0.556 | 0.012 | 124 | 28 |
| 2024-05-09 | 205 | 12.2 | 12.1 | 12.3 | +26.8% | 0.938 | -0.53 | 0.014 | 236 | 10 |
| 2024-05-09 | 207.5 | 9.7 | 9.6 | 9.8 | +36.4% | 0.927 | -0.499 | 0.016 | 419 | 283 |
| 2024-05-09 | 210 | 7.225 | 7.15 | 7.3 | +76.9% | 0.905 | -0.495 | 0.019 | 1,005 | 175 |
| 2024-05-09 | 212.5 | 4.75 | 4.65 | 4.85 | +175.2% | 0.9 | -0.344 | 0.02 | 1,004 | 598 |
| 2024-05-09 | 215 | 2.375 | 2.33 | 2.42 | +372.3% | 0.763 | -0.464 | 0.035 | 5,036 | 3,518 |
| 2024-05-09 | 217.5 | 0.71 | 0.68 | 0.74 | +509.1% | 0.416 | -0.482 | 0.044 | 4,276 | 4,957 |
| 2024-05-09 | 220 | 0.14 | 0.13 | 0.15 | +333.3% | 0.111 | -0.237 | 0.021 | 5,547 | 1,775 |
| 2024-05-09 | 222.5 | 0.03 | 0.02 | 0.04 | +300% | 0.034 | -0.116 | 0.009 | 2,754 | 530 |
| 2024-05-09 | 225 | 0.005 | 0 | 0.01 | 0% | 0.009 | -0.041 | 0.003 | 2,552 | 360 |
| 2024-05-09 | 227.5 | 0.005 | 0 | 0.01 | 0% | 0.007 | -0.043 | 0.002 | 1,508 | 7 |
| 2024-05-09 | 230 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.045 | 0.002 | 1,756 | 1 |
| 2024-05-09 | 232.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,664 | 0 |
| 2024-05-09 | 235 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 5,803 | 0 |
| 2024-05-09 | 237.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,804 | 0 |
| 2024-05-09 | 240 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,266 | 0 |
| 2024-05-09 | 242.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-09 | 245 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.051 | 0.001 | 4,585 | 2 |
| 2024-05-09 | 247.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 843 | 0 |
| 2024-05-09 | 250 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,164 | 0 |
| 2024-05-09 | 252.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 401 | 0 |
| 2024-05-09 | 255 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 218 | 0 |
| 2024-05-09 | 260 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 55 | 0 |
