| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 65.65 | 538 | 468 | 1,230 | 1,022 | 134 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 200 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 205 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 210 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 215 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 220 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 225 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 230 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 235 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 240 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 245 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 250 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 255 | 0.825 | 0 | 1.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 260 | 0.9 | 0 | 1.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 265 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 270 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 275 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 280 | 1.4 | 0 | 2.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 285 | 1.75 | 0 | 3.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 290 | 0.35 | 0 | 0.7 | -18.6% | -0.018 | -1.132 | 0.009 | 2 | 2 |
| 2024-05-08 | 295 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 300 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-08 | 305 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 310 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-08 | 315 | 0.025 | 0 | 0.05 | 0% | -0.005 | -0.22 | 0.003 | 13 | 24 |
| 2024-05-08 | 320 | 0.025 | 0 | 0.05 | 0% | -0.005 | -0.18 | 0.003 | 3 | 56 |
| 2024-05-08 | 325 | 0.025 | 0 | 0.05 | 0% | -0.007 | -0.248 | 0.004 | 3 | 1 |
| 2024-05-08 | 330 | 0.025 | 0 | 0.05 | +100% | -0.01 | -0.309 | 0.005 | 5 | 7 |
| 2024-05-08 | 335 | 0.025 | 0 | 0.05 | +66.7% | -0.007 | -0.206 | 0.004 | 27 | 7 |
| 2024-05-08 | 340 | 0.05 | 0 | 0.1 | 0% | -0.008 | -0.202 | 0.004 | 28 | 5 |
| 2024-05-08 | 345 | 0.075 | 0.05 | 0.1 | 0% | -0.013 | -0.274 | 0.006 | 61 | 0 |
| 2024-05-08 | 350 | 1.325 | 0.05 | 2.6 | -84.4% | -0.011 | -0.192 | 0.005 | 60 | 5 |
| 2024-05-08 | 355 | 1.35 | 0.05 | 2.65 | +37.5% | -0.022 | -0.347 | 0.011 | 66 | 1 |
| 2024-05-08 | 360 | 0.125 | 0.05 | 0.2 | 0% | -0.029 | -0.365 | 0.013 | 48 | 0 |
| 2024-05-08 | 362.5 | 0.3 | 0.05 | 0.55 | 0% | -0.059 | -0.687 | 0.023 | 19 | 0 |
| 2024-05-08 | 365 | 0.175 | 0.1 | 0.25 | 0% | -0.044 | -0.432 | 0.019 | 91 | 7 |
| 2024-05-08 | 367.5 | 0.175 | 0.1 | 0.25 | +13.3% | -0.05 | -0.413 | 0.021 | 19 | 16 |
| 2024-05-08 | 370 | 0.3 | 0.25 | 0.35 | +50% | -0.084 | -0.592 | 0.031 | 56 | 119 |
| 2024-05-08 | 372.5 | 0.45 | 0.35 | 0.55 | +47.8% | -0.127 | -0.728 | 0.041 | 127 | 29 |
| 2024-05-08 | 375 | 0.8 | 0.7 | 0.9 | +109.4% | -0.208 | -0.959 | 0.057 | 81 | 24 |
| 2024-05-08 | 377.5 | 1.45 | 1.3 | 1.6 | +137.5% | -0.328 | -1.191 | 0.072 | 58 | 14 |
| 2024-05-08 | 380 | 2.375 | 2.2 | 2.55 | +115.6% | -0.471 | -1.264 | 0.079 | 128 | 79 |
| 2024-05-08 | 382.5 | 3.7 | 3.5 | 3.9 | +195.7% | -0.626 | -1.165 | 0.075 | 70 | 45 |
| 2024-05-08 | 385 | 5.4 | 5.2 | 5.6 | +166.7% | -0.77 | -0.894 | 0.06 | 24 | 24 |
| 2024-05-08 | 387.5 | 8.4 | 6.9 | 9.9 | 0% | -0.764 | -1.445 | 0.061 | 2 | 1 |
| 2024-05-08 | 390 | 10.8 | 8.9 | 12.7 | +40.9% | -0.801 | -1.507 | 0.056 | 25 | 1 |
| 2024-05-08 | 392.5 | 11.95 | 11.2 | 12.7 | +69.7% | -0.878 | -0.993 | 0.04 | 1 | 1 |
| 2024-05-08 | 395 | 15.35 | 13.6 | 17.1 | 0% | -0.875 | -1.235 | 0.041 | 2 | 0 |
| 2024-05-08 | 400 | 18.75 | 16.2 | 21.3 | 0% | -0.831 | -2.411 | 0.05 | 0 | 0 |
| 2024-05-08 | 405 | 24.35 | 21.7 | 27 | 0% | -0.819 | -3.289 | 0.052 | 0 | 0 |
| 2024-05-08 | 410 | 29.2 | 25.8 | 32.6 | 0% | -0.814 | -4.068 | 0.053 | 0 | 0 |
| 2024-05-08 | 415 | 33.95 | 30.4 | 37.5 | 0% | -0.83 | -4.174 | 0.051 | 0 | 0 |
| 2024-05-08 | 420 | 39.85 | 37.1 | 42.6 | 0% | -0.968 | -0.697 | 0.014 | 0 | 0 |
| 2024-05-08 | 425 | 44.25 | 40.9 | 47.6 | 0% | -0.846 | -4.624 | 0.047 | 0 | 0 |
| 2024-05-08 | 430 | 49 | 45.4 | 52.6 | 0% | -0.854 | -4.776 | 0.046 | 0 | 0 |
| 2024-05-08 | 435 | 54.2 | 50.8 | 57.6 | 0% | -0.861 | -4.917 | 0.044 | 0 | 0 |
| 2024-05-08 | 440 | 59.1 | 55.8 | 62.4 | 0% | -0.872 | -4.807 | 0.042 | 0 | 0 |
| 2024-05-08 | 445 | 64 | 60.5 | 67.5 | 0% | -0.874 | -5.047 | 0.041 | 0 | 0 |
| 2024-05-08 | 450 | 69.35 | 66.2 | 72.5 | 0% | -0.879 | -5.158 | 0.04 | 0 | 0 |
| 2024-05-08 | 455 | 74.05 | 70.6 | 77.5 | 0% | -0.883 | -5.263 | 0.039 | 0 | 0 |
| 2024-05-08 | 460 | 79.4 | 76.3 | 82.5 | 0% | -0.887 | -5.362 | 0.038 | 0 | 0 |
| 2024-05-08 | 465 | 84.85 | 82.2 | 87.5 | 0% | -0.98 | -0.827 | 0.009 | 0 | 0 |
| 2024-05-08 | 470 | 89 | 85.5 | 92.5 | 0% | -0.893 | -5.546 | 0.037 | 0 | 0 |
| 2024-05-08 | 480 | 100.2 | 97.9 | 102.5 | 0% | -0.966 | -1.744 | 0.015 | 0 | 0 |
| 2024-05-08 | 490 | 109.05 | 105.6 | 112.5 | 0% | -0.904 | -5.866 | 0.034 | 0 | 0 |
| 2024-05-08 | 500 | 119.1 | 115.7 | 122.5 | 0% | -0.908 | -6.007 | 0.033 | 0 | 0 |
| 2024-05-08 | 510 | 129 | 125.5 | 132.5 | 0% | -0.911 | -6.139 | 0.032 | 0 | 0 |
| 2024-05-08 | 520 | 139.05 | 135.6 | 142.5 | 0% | -0.914 | -6.261 | 0.031 | 0 | 0 |
