| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 23.56 | 6 | 75 | 255 | 4,906 | 120 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 200 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 205 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 210 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 215 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 220 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 225 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 230 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 235 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 240 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 245 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 250 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 255 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 260 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 265 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 270 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 275 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 280 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-09 | 285 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 290 | 0.525 | 0.05 | 1 | 0% | -0.023 | -0.074 | 0.051 | 0 | 0 |
| 2024-05-09 | 295 | 0.525 | 0.05 | 1 | 0% | -0.024 | -0.073 | 0.053 | 0 | 0 |
| 2024-05-09 | 300 | 0.175 | 0.05 | 0.3 | 0% | -0.011 | -0.03 | 0.027 | 1 | 0 |
| 2024-05-09 | 305 | 0.55 | 0.05 | 1.05 | 0% | -0.028 | -0.074 | 0.059 | 0 | 0 |
| 2024-05-09 | 310 | 0.55 | 0.05 | 1.05 | 0% | -0.029 | -0.072 | 0.062 | 0 | 0 |
| 2024-05-09 | 315 | 0.575 | 0.05 | 1.1 | 0% | -0.032 | -0.074 | 0.067 | 4 | 0 |
| 2024-05-09 | 320 | 0.375 | 0.05 | 0.7 | 0% | -0.025 | -0.052 | 0.054 | 1 | 0 |
| 2024-05-09 | 325 | 0.225 | 0.05 | 0.4 | 0% | -0.018 | -0.034 | 0.042 | 25 | 0 |
| 2024-05-09 | 330 | 0.75 | 0.1 | 1.4 | 0% | -0.047 | -0.085 | 0.09 | 11 | 0 |
| 2024-05-09 | 335 | 0.2 | 0.1 | 0.3 | 0% | -0.02 | -0.03 | 0.044 | 15 | 0 |
| 2024-05-09 | 340 | 0.75 | 0.15 | 1.35 | 0% | -0.054 | -0.08 | 0.102 | 7 | 0 |
| 2024-05-09 | 345 | 0.35 | 0.25 | 0.45 | -45.2% | -0.034 | -0.043 | 0.07 | 4,395 | 9 |
| 2024-05-09 | 350 | 0.525 | 0.45 | 0.6 | 0% | -0.051 | -0.057 | 0.097 | 307 | 0 |
| 2024-05-09 | 355 | 0.775 | 0.7 | 0.85 | -40.9% | -0.076 | -0.075 | 0.132 | 11 | 1 |
| 2024-05-09 | 360 | 1.175 | 1.1 | 1.25 | 0% | -0.106 | -0.093 | 0.17 | 5 | 0 |
| 2024-05-09 | 365 | 1.825 | 1.75 | 1.9 | -23.2% | -0.155 | -0.119 | 0.22 | 6 | 17 |
| 2024-05-09 | 370 | 2.675 | 2.6 | 2.75 | -28.4% | -0.211 | -0.138 | 0.267 | 18 | 13 |
| 2024-05-09 | 375 | 3.9 | 3.8 | 4 | -26% | -0.285 | -0.159 | 0.314 | 32 | 11 |
| 2024-05-09 | 380 | 5.45 | 5.3 | 5.6 | -25.2% | -0.368 | -0.168 | 0.348 | 27 | 19 |
| 2024-05-09 | 385 | 7.45 | 7.2 | 7.7 | -12.6% | -0.464 | -0.172 | 0.366 | 35 | 4 |
| 2024-05-09 | 390 | 8.7 | 7.1 | 10.3 | 0% | -0.567 | -0.158 | 0.362 | 0 | 1 |
| 2024-05-09 | 395 | 13.1 | 12.8 | 13.4 | 0% | -0.662 | -0.145 | 0.336 | 0 | 0 |
| 2024-05-09 | 400 | 16.75 | 16.2 | 17.3 | 0% | -0.75 | -0.122 | 0.29 | 0 | 0 |
| 2024-05-09 | 405 | 20.85 | 20.1 | 21.6 | 0% | -0.822 | -0.097 | 0.236 | 2 | 0 |
| 2024-05-09 | 410 | 24.25 | 22.4 | 26.1 | 0% | -0.831 | -0.117 | 0.229 | 0 | 0 |
| 2024-05-09 | 415 | 30.1 | 29.1 | 31.1 | 0% | -0.903 | -0.066 | 0.153 | 0 | 0 |
| 2024-05-09 | 420 | 34.65 | 30.6 | 38.7 | 0% | -0.96 | -0.027 | 0.073 | 0 | 0 |
| 2024-05-09 | 425 | 39.5 | 35.5 | 43.5 | 0% | -0.793 | -0.256 | 0.263 | 0 | 0 |
| 2024-05-09 | 430 | 44.65 | 40.7 | 48.6 | 0% | -0.966 | -0.029 | 0.064 | 0 | 0 |
| 2024-05-09 | 435 | 49.55 | 45.5 | 53.6 | 0% | -0.81 | -0.282 | 0.249 | 0 | 0 |
| 2024-05-09 | 440 | 54.55 | 50.5 | 58.6 | 0% | -0.818 | -0.291 | 0.243 | 0 | 0 |
| 2024-05-09 | 445 | 59.55 | 55.7 | 63.4 | 0% | -0.83 | -0.29 | 0.233 | 0 | 0 |
| 2024-05-09 | 450 | 64.6 | 60.6 | 68.6 | 0% | -0.983 | -0.02 | 0.034 | 0 | 0 |
| 2024-05-09 | 455 | 69.65 | 65.7 | 73.6 | 0% | -0.974 | -0.034 | 0.051 | 0 | 0 |
| 2024-05-09 | 460 | 74.55 | 70.6 | 78.5 | 0% | -0.844 | -0.318 | 0.22 | 0 | 0 |
| 2024-05-09 | 465 | 79.45 | 75.4 | 83.5 | 0% | -0.849 | -0.324 | 0.215 | 0 | 0 |
| 2024-05-09 | 470 | 84.55 | 80.6 | 88.5 | 0% | -0.854 | -0.33 | 0.21 | 0 | 0 |
| 2024-05-09 | 480 | 94.6 | 90.6 | 98.6 | 0% | -0.987 | -0.023 | 0.028 | 0 | 0 |
| 2024-05-09 | 490 | 104.65 | 100.7 | 108.6 | 0% | -0.979 | -0.04 | 0.044 | 0 | 0 |
| 2024-05-09 | 500 | 114.55 | 110.5 | 118.6 | 0% | -0.871 | -0.37 | 0.193 | 0 | 0 |
| 2024-05-09 | 510 | 124.8 | 121 | 128.6 | 0% | -0.974 | -0.063 | 0.053 | 0 | 0 |
| 2024-05-09 | 520 | 134.55 | 130.5 | 138.6 | 0% | 0 | 0 | 0 | 0 | 0 |
