| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.8 | 66 | 190 | 721 | 1,533 | 134 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 200 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 205 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 210 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-08 | 215 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 220 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 225 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 230 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 235 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 240 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 245 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 250 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 255 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 260 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 265 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 270 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 275 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 280 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 285 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 290 | 2.15 | 0 | 4.3 | 0% | -0.02 | -0.081 | 0.037 | 0 | 2 |
| 2024-05-08 | 295 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 300 | 1.325 | 0.05 | 2.6 | 0% | -0.051 | -0.201 | 0.081 | 0 | 0 |
| 2024-05-08 | 305 | 1.325 | 0.05 | 2.6 | 0% | -0.054 | -0.198 | 0.084 | 0 | 0 |
| 2024-05-08 | 310 | 1.325 | 0.05 | 2.6 | 0% | -0.057 | -0.194 | 0.088 | 1 | 0 |
| 2024-05-08 | 315 | 1.325 | 0.05 | 2.6 | 0% | -0.06 | -0.19 | 0.092 | 2 | 0 |
| 2024-05-08 | 320 | 1.325 | 0.05 | 2.6 | 0% | -0.064 | -0.186 | 0.097 | 1 | 0 |
| 2024-05-08 | 325 | 1.35 | 0.05 | 2.65 | 0% | -0.069 | -0.184 | 0.102 | 8 | 0 |
| 2024-05-08 | 330 | 1.35 | 0.05 | 2.65 | 0% | -0.074 | -0.179 | 0.108 | 6 | 0 |
| 2024-05-08 | 335 | 0.175 | 0.1 | 0.25 | 0% | -0.017 | -0.033 | 0.033 | 10 | 2 |
| 2024-05-08 | 340 | 2 | 0.1 | 3.9 | 0% | -0.023 | -0.038 | 0.042 | 106 | 3 |
| 2024-05-08 | 345 | 0.425 | 0.15 | 0.7 | -12% | -0.028 | -0.042 | 0.05 | 903 | 4 |
| 2024-05-08 | 350 | 0.475 | 0.4 | 0.55 | 0% | -0.054 | -0.072 | 0.084 | 41 | 0 |
| 2024-05-08 | 355 | 0.8 | 0.7 | 0.9 | +80% | -0.092 | -0.109 | 0.127 | 74 | 6 |
| 2024-05-08 | 360 | 1.275 | 1.15 | 1.4 | +57.1% | -0.124 | -0.125 | 0.158 | 27 | 70 |
| 2024-05-08 | 362.5 | 1.6 | 1.45 | 1.75 | 0% | -0.156 | -0.145 | 0.184 | 1 | 0 |
| 2024-05-08 | 365 | 2.025 | 1.85 | 2.2 | +53.6% | -0.189 | -0.163 | 0.208 | 103 | 95 |
| 2024-05-08 | 367.5 | 2.525 | 2.3 | 2.75 | 0% | -0.226 | -0.178 | 0.232 | 0 | 0 |
| 2024-05-08 | 370 | 3.075 | 2.85 | 3.3 | +71.6% | -0.26 | -0.182 | 0.25 | 217 | 3 |
| 2024-05-08 | 372.5 | 3.8 | 3.5 | 4.1 | 0% | -0.312 | -0.203 | 0.273 | 1 | 0 |
| 2024-05-08 | 375 | 4.65 | 4.4 | 4.9 | 0% | -0.362 | -0.212 | 0.289 | 15 | 0 |
| 2024-05-08 | 377.5 | 5.6 | 5.3 | 5.9 | 0% | -0.414 | -0.217 | 0.3 | 0 | 1 |
| 2024-05-08 | 380 | 6.8 | 6.3 | 7.3 | 0% | -0.469 | -0.221 | 0.306 | 3 | 2 |
| 2024-05-08 | 382.5 | 7.95 | 7.5 | 8.4 | 0% | -0.525 | -0.215 | 0.306 | 1 | 0 |
| 2024-05-08 | 385 | 9.9 | 8.9 | 10.9 | +38.5% | -0.573 | -0.227 | 0.302 | 6 | 1 |
| 2024-05-08 | 387.5 | 11.1 | 10.4 | 11.8 | +49.3% | -0.631 | -0.204 | 0.29 | 1 | 1 |
| 2024-05-08 | 390 | 12.35 | 12 | 12.7 | 0% | -0.695 | -0.172 | 0.269 | 3 | 0 |
| 2024-05-08 | 392.5 | 15.1 | 13.7 | 16.5 | 0% | -0.71 | -0.197 | 0.263 | 2 | 0 |
| 2024-05-08 | 395 | 17.1 | 15.5 | 18.7 | 0% | -0.747 | -0.186 | 0.245 | 0 | 0 |
| 2024-05-08 | 400 | 21 | 19.6 | 22.4 | 0% | -0.824 | -0.141 | 0.197 | 0 | 0 |
| 2024-05-08 | 405 | 25.15 | 23.7 | 26.6 | 0% | -0.901 | -0.083 | 0.13 | 0 | 0 |
| 2024-05-08 | 410 | 29.35 | 25.6 | 33.1 | 0% | -0.784 | -0.299 | 0.225 | 0 | 0 |
| 2024-05-08 | 415 | 34.2 | 30.8 | 37.6 | 0% | -0.811 | -0.285 | 0.207 | 0 | 0 |
| 2024-05-08 | 420 | 39.05 | 35.6 | 42.5 | 0% | -0.826 | -0.292 | 0.197 | 0 | 0 |
| 2024-05-08 | 425 | 44.1 | 40.6 | 47.6 | 0% | -0.832 | -0.311 | 0.193 | 0 | 0 |
| 2024-05-08 | 430 | 49.05 | 45.6 | 52.5 | 0% | -0.843 | -0.314 | 0.184 | 0 | 0 |
| 2024-05-08 | 435 | 53.95 | 50.4 | 57.5 | 0% | -0.85 | -0.325 | 0.179 | 0 | 0 |
| 2024-05-08 | 440 | 59 | 55.5 | 62.5 | 0% | -0.856 | -0.334 | 0.174 | 0 | 0 |
| 2024-05-08 | 445 | 63.95 | 60.6 | 67.3 | 0% | -0.868 | -0.325 | 0.164 | 0 | 0 |
| 2024-05-08 | 450 | 68.95 | 65.4 | 72.5 | 0% | -0.867 | -0.351 | 0.165 | 0 | 0 |
| 2024-05-08 | 455 | 74.05 | 70.6 | 77.5 | 0% | -0.871 | -0.359 | 0.162 | 0 | 0 |
| 2024-05-08 | 460 | 78.8 | 75.4 | 82.2 | 0% | -0.883 | -0.339 | 0.15 | 0 | 0 |
| 2024-05-08 | 465 | 83.9 | 80.4 | 87.4 | 0% | -0.882 | -0.363 | 0.151 | 0 | 0 |
| 2024-05-08 | 470 | 88.95 | 85.4 | 92.5 | 0% | -0.883 | -0.378 | 0.15 | 0 | 0 |
| 2024-05-08 | 480 | 98.95 | 95.4 | 102.5 | 0% | -0.889 | -0.391 | 0.145 | 0 | 0 |
| 2024-05-08 | 490 | 108.95 | 105.4 | 112.5 | 0% | -0.894 | -0.402 | 0.14 | 0 | 0 |
| 2024-05-08 | 500 | 119 | 115.5 | 122.5 | 0% | -0.898 | -0.413 | 0.136 | 0 | 0 |
| 2024-05-08 | 510 | 128.9 | 125.4 | 132.4 | 0% | -0.904 | -0.413 | 0.131 | 0 | 0 |
| 2024-05-08 | 520 | 138.95 | 135.5 | 142.4 | 0% | -0.907 | -0.423 | 0.127 | 0 | 0 |
