| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 24.77 | 178 | 353 | 8,197 | 9,580 | 190 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 115 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-08 | 120 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-08 | 125 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 130 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-08 | 135 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-08 | 140 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-08 | 145 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 150 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-08 | 155 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 113 | 0 |
| 2024-05-08 | 160 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-08 | 165 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-08 | 170 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-08 | 175 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-08 | 180 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-08 | 185 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-08 | 190 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-05-08 | 195 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-08 | 200 | 1.95 | 0 | 3.9 | 0% | -0.01 | -0.033 | 0.034 | 107 | 1 |
| 2024-05-08 | 210 | 0.175 | 0.05 | 0.3 | 0% | -0.005 | -0.017 | 0.02 | 284 | 0 |
| 2024-05-08 | 215 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 220 | 1.325 | 0.05 | 2.6 | 0% | -0.026 | -0.082 | 0.08 | 118 | 0 |
| 2024-05-08 | 225 | 0.125 | 0.05 | 0.2 | 0% | -0.005 | -0.012 | 0.018 | 3 | 0 |
| 2024-05-08 | 230 | 0.125 | 0.05 | 0.2 | 0% | -0.005 | -0.012 | 0.018 | 1,114 | 0 |
| 2024-05-08 | 235 | 0.125 | 0.05 | 0.2 | 0% | -0.005 | -0.012 | 0.019 | 1 | 0 |
| 2024-05-08 | 240 | 0.35 | 0.05 | 0.65 | 0% | -0.012 | -0.028 | 0.04 | 294 | 0 |
| 2024-05-08 | 245 | 1.975 | 0.05 | 3.9 | 0% | -0.041 | -0.107 | 0.115 | 0 | 0 |
| 2024-05-08 | 250 | 1.975 | 0.05 | 3.9 | 0% | -0.005 | -0.01 | 0.018 | 87 | 4 |
| 2024-05-08 | 255 | 1.975 | 0.05 | 3.9 | 0% | -0.044 | -0.105 | 0.122 | 0 | 0 |
| 2024-05-08 | 260 | 1.975 | 0.05 | 3.9 | 0% | -0.046 | -0.103 | 0.126 | 200 | 0 |
| 2024-05-08 | 265 | 1.975 | 0.05 | 3.9 | 0% | -0.048 | -0.102 | 0.13 | 0 | 0 |
| 2024-05-08 | 270 | 1.375 | 0.1 | 2.65 | 0% | -0.039 | -0.077 | 0.111 | 478 | 0 |
| 2024-05-08 | 275 | 1.975 | 0.05 | 3.9 | 0% | -0.052 | -0.1 | 0.139 | 0 | 0 |
| 2024-05-08 | 280 | 0.275 | 0.05 | 0.5 | 0% | -0.014 | -0.022 | 0.045 | 259 | 0 |
| 2024-05-08 | 285 | 2.025 | 0.05 | 4 | 0% | -0.058 | -0.099 | 0.151 | 0 | 0 |
| 2024-05-08 | 290 | 0.375 | 0.1 | 0.65 | 0% | -0.027 | -0.04 | 0.082 | 978 | 1 |
| 2024-05-08 | 295 | 2.3 | 0.1 | 4.5 | 0% | -0.068 | -0.105 | 0.172 | 58 | 0 |
| 2024-05-08 | 300 | 0.3 | 0.1 | 0.5 | 0% | -0.018 | -0.022 | 0.057 | 264 | 0 |
| 2024-05-08 | 305 | 1.75 | 0.1 | 3.4 | 0% | -0.064 | -0.083 | 0.163 | 2 | 0 |
| 2024-05-08 | 310 | 1.2 | 0.15 | 2.25 | 0% | -0.053 | -0.061 | 0.14 | 199 | 0 |
| 2024-05-08 | 315 | 1.575 | 0.2 | 2.95 | 0% | -0.066 | -0.073 | 0.168 | 48 | 0 |
| 2024-05-08 | 320 | 0.95 | 0.25 | 1.65 | +70% | -0.04 | -0.038 | 0.113 | 514 | 1 |
| 2024-05-08 | 325 | 0.825 | 0.3 | 1.35 | 0% | -0.049 | -0.043 | 0.133 | 10 | 0 |
| 2024-05-08 | 330 | 0.85 | 0.75 | 0.95 | 0% | -0.054 | -0.043 | 0.143 | 216 | 0 |
| 2024-05-08 | 335 | 1.125 | 1.05 | 1.2 | 0% | -0.07 | -0.051 | 0.175 | 7 | 0 |
| 2024-05-08 | 340 | 1.475 | 1.4 | 1.55 | +28.2% | -0.087 | -0.058 | 0.206 | 454 | 14 |
| 2024-05-08 | 345 | 1.95 | 1.85 | 2.05 | +31% | -0.113 | -0.069 | 0.249 | 54 | 6 |
| 2024-05-08 | 350 | 2.575 | 2.45 | 2.7 | +27% | -0.145 | -0.081 | 0.297 | 614 | 16 |
| 2024-05-08 | 355 | 3.35 | 3.2 | 3.5 | +20.8% | -0.178 | -0.088 | 0.339 | 94 | 15 |
| 2024-05-08 | 360 | 4.35 | 4.2 | 4.5 | +34.3% | -0.225 | -0.101 | 0.391 | 767 | 96 |
| 2024-05-08 | 365 | 5.5 | 5.4 | 5.6 | +32.3% | -0.274 | -0.108 | 0.434 | 128 | 87 |
| 2024-05-08 | 370 | 7 | 6.8 | 7.2 | +40% | -0.33 | -0.114 | 0.471 | 882 | 28 |
| 2024-05-08 | 375 | 8.8 | 8.6 | 9 | +26.9% | -0.391 | -0.118 | 0.5 | 128 | 28 |
| 2024-05-08 | 380 | 10.9 | 10.7 | 11.1 | +24.2% | -0.457 | -0.117 | 0.516 | 225 | 41 |
| 2024-05-08 | 385 | 13.35 | 13.1 | 13.6 | +29.9% | -0.526 | -0.114 | 0.516 | 88 | 15 |
| 2024-05-08 | 390 | 16.1 | 15.7 | 16.5 | 0% | -0.596 | -0.105 | 0.501 | 406 | 0 |
| 2024-05-08 | 395 | 17.75 | 15.9 | 19.6 | 0% | -0.703 | -0.072 | 0.44 | 34 | 0 |
| 2024-05-08 | 400 | 22.7 | 22.3 | 23.1 | 0% | -0.735 | -0.08 | 0.417 | 70 | 0 |
| 2024-05-08 | 405 | 26.5 | 26 | 27 | 0% | -0.798 | -0.064 | 0.357 | 6 | 0 |
| 2024-05-08 | 410 | 30.5 | 29.8 | 31.2 | 0% | -0.866 | -0.043 | 0.265 | 21 | 0 |
| 2024-05-08 | 415 | 34.95 | 34.3 | 35.6 | 0% | -0.922 | -0.025 | 0.171 | 3 | 0 |
| 2024-05-08 | 420 | 37.95 | 35.6 | 40.3 | 0% | -0.898 | -0.041 | 0.219 | 26 | 0 |
| 2024-05-08 | 425 | 44.25 | 40.5 | 48 | 0% | -0.806 | -0.116 | 0.351 | 0 | 0 |
| 2024-05-08 | 430 | 49 | 45.4 | 52.6 | 0% | -0.824 | -0.112 | 0.332 | 0 | 0 |
| 2024-05-08 | 435 | 54.2 | 50.8 | 57.6 | 0% | -0.831 | -0.116 | 0.323 | 0 | 0 |
| 2024-05-08 | 440 | 59 | 55.5 | 62.5 | 0% | -0.84 | -0.117 | 0.312 | 0 | 0 |
| 2024-05-08 | 445 | 64 | 60.5 | 67.5 | 0% | -0.846 | -0.121 | 0.304 | 0 | 0 |
| 2024-05-08 | 450 | 69.15 | 65.8 | 72.5 | 0% | -0.851 | -0.124 | 0.297 | 0 | 0 |
| 2024-05-08 | 455 | 74.05 | 70.6 | 77.5 | 0% | -0.856 | -0.127 | 0.291 | 0 | 0 |
| 2024-05-08 | 460 | 79 | 75.5 | 82.5 | 0% | -0.86 | -0.13 | 0.285 | 0 | 0 |
| 2024-05-08 | 465 | 83.7 | 80.4 | 87 | 0% | -0.876 | -0.118 | 0.262 | 0 | 0 |
| 2024-05-08 | 470 | 89 | 85.5 | 92.5 | 0% | -0.867 | -0.136 | 0.275 | 0 | 0 |
| 2024-05-08 | 475 | 94 | 90.6 | 97.4 | 0% | -0.872 | -0.135 | 0.268 | 0 | 0 |
| 2024-05-08 | 480 | 98.95 | 95.4 | 102.5 | 0% | -0.873 | -0.141 | 0.266 | 0 | 0 |
| 2024-05-08 | 485 | 103.95 | 100.4 | 107.5 | 0% | -0.876 | -0.143 | 0.262 | 0 | 0 |
| 2024-05-08 | 490 | 108.95 | 105.4 | 112.5 | 0% | -0.879 | -0.145 | 0.259 | 0 | 0 |
| 2024-05-08 | 495 | 114 | 110.5 | 117.5 | 0% | -0.881 | -0.148 | 0.255 | 0 | 0 |
| 2024-05-08 | 500 | 119 | 115.5 | 122.5 | 0% | -0.883 | -0.15 | 0.252 | 0 | 0 |
| 2024-05-08 | 505 | 123.95 | 120.4 | 127.5 | 0% | -0.885 | -0.152 | 0.248 | 0 | 0 |
| 2024-05-08 | 510 | 128.9 | 125.3 | 132.5 | 0% | -0.887 | -0.154 | 0.246 | 0 | 0 |
| 2024-05-08 | 515 | 133.8 | 130.3 | 137.3 | 0% | -0.894 | -0.148 | 0.234 | 0 | 0 |
| 2024-05-08 | 520 | 138.9 | 135.3 | 142.5 | 0% | -0.891 | -0.158 | 0.24 | 0 | 0 |
| 2024-05-08 | 525 | 143.9 | 140.3 | 147.5 | 0% | -0.894 | -0.159 | 0.234 | 0 | 0 |
| 2024-05-08 | 530 | 148.9 | 145.3 | 152.5 | 0% | -0.895 | -0.16 | 0.232 | 0 | 0 |
| 2024-05-08 | 535 | 154 | 150.5 | 157.5 | 0% | -0.897 | -0.162 | 0.23 | 0 | 0 |
| 2024-05-08 | 540 | 159 | 155.6 | 162.4 | 0% | -0.9 | -0.161 | 0.225 | 0 | 0 |
| 2024-05-08 | 545 | 164.2 | 160.9 | 167.5 | 0% | -0.9 | -0.166 | 0.225 | 0 | 0 |
| 2024-05-08 | 550 | 168.95 | 165.4 | 172.5 | 0% | -0.901 | -0.167 | 0.223 | 0 | 0 |
| 2024-05-08 | 555 | 173.9 | 170.3 | 177.5 | 0% | -0.902 | -0.169 | 0.222 | 0 | 0 |
| 2024-05-08 | 560 | 178.9 | 175.3 | 182.5 | 0% | -0.903 | -0.17 | 0.22 | 0 | 0 |
| 2024-05-08 | 565 | 183.9 | 180.3 | 187.5 | 0% | -0.904 | -0.172 | 0.218 | 0 | 0 |
| 2024-05-08 | 570 | 188.95 | 185.4 | 192.5 | 0% | -0.905 | -0.174 | 0.216 | 0 | 0 |
| 2024-05-08 | 575 | 194.05 | 190.6 | 197.5 | 0% | -0.906 | -0.175 | 0.215 | 0 | 0 |
| 2024-05-08 | 580 | 198.85 | 195.4 | 202.3 | 0% | -0.911 | -0.168 | 0.205 | 0 | 0 |
| 2024-05-08 | 585 | 203.95 | 200.4 | 207.5 | 0% | -0.908 | -0.178 | 0.212 | 0 | 0 |
| 2024-05-08 | 590 | 208.9 | 205.3 | 212.5 | 0% | -0.91 | -0.178 | 0.207 | 0 | 0 |
