| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.82 | 62 | 64 | 4,572 | 5,192 | 164 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 160 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-09 | 165 | 0.5 | 0.05 | 0.95 | 0% | -0.009 | -0.025 | 0.04 | 3 | 0 |
| 2024-05-09 | 170 | 0.125 | 0.05 | 0.2 | 0% | -0.003 | -0.008 | 0.016 | 5 | 0 |
| 2024-05-09 | 175 | 0.5 | 0.05 | 0.95 | 0% | -0.009 | -0.025 | 0.042 | 4 | 0 |
| 2024-05-09 | 180 | 0.5 | 0.05 | 0.95 | 0% | -0.01 | -0.025 | 0.043 | 1 | 0 |
| 2024-05-09 | 185 | 0.125 | 0.05 | 0.2 | 0% | -0.003 | -0.008 | 0.017 | 1 | 0 |
| 2024-05-09 | 190 | 0.5 | 0.05 | 0.95 | 0% | -0.01 | -0.024 | 0.046 | 25 | 0 |
| 2024-05-09 | 195 | 0.5 | 0.05 | 0.95 | 0% | -0.011 | -0.024 | 0.047 | 43 | 0 |
| 2024-05-09 | 200 | 0.375 | 0.05 | 0.7 | 0% | -0.009 | -0.019 | 0.04 | 24 | 0 |
| 2024-05-09 | 205 | 0.5 | 0.05 | 0.95 | 0% | -0.011 | -0.024 | 0.05 | 14 | 0 |
| 2024-05-09 | 210 | 0.525 | 0.05 | 1 | 0% | -0.012 | -0.025 | 0.053 | 750 | 0 |
| 2024-05-09 | 215 | 0.525 | 0.05 | 1 | 0% | -0.013 | -0.025 | 0.055 | 2 | 0 |
| 2024-05-09 | 220 | 0.525 | 0.05 | 1 | 0% | -0.002 | -0.004 | 0.011 | 7 | 1 |
| 2024-05-09 | 225 | 0.55 | 0.05 | 1.05 | 0% | -0.014 | -0.025 | 0.06 | 33 | 0 |
| 2024-05-09 | 230 | 0.55 | 0.05 | 1.05 | 0% | -0.015 | -0.025 | 0.062 | 3 | 0 |
| 2024-05-09 | 235 | 0.55 | 0.05 | 1.05 | 0% | -0.015 | -0.025 | 0.064 | 3 | 0 |
| 2024-05-09 | 240 | 0.6 | 0.1 | 1.1 | 0% | -0.017 | -0.026 | 0.07 | 58 | 0 |
| 2024-05-09 | 245 | 0.625 | 0.1 | 1.15 | 0% | -0.018 | -0.027 | 0.074 | 638 | 0 |
| 2024-05-09 | 250 | 0.65 | 0.1 | 1.2 | 0% | -0.019 | -0.028 | 0.078 | 26 | 0 |
| 2024-05-09 | 255 | 0.7 | 0.1 | 1.3 | 0% | -0.021 | -0.029 | 0.085 | 3 | 0 |
| 2024-05-09 | 260 | 0.475 | 0.1 | 0.85 | 0% | -0.016 | -0.021 | 0.069 | 23 | 0 |
| 2024-05-09 | 265 | 0.8 | 0.1 | 1.5 | 0% | -0.025 | -0.032 | 0.098 | 3 | 0 |
| 2024-05-09 | 270 | 0.8 | 0.1 | 1.5 | 0% | -0.026 | -0.031 | 0.101 | 3 | 0 |
| 2024-05-09 | 275 | 0.825 | 0.15 | 1.5 | 0% | -0.028 | -0.032 | 0.107 | 9 | 0 |
| 2024-05-09 | 280 | 0.85 | 0.2 | 1.5 | 0% | -0.029 | -0.032 | 0.113 | 41 | 0 |
| 2024-05-09 | 285 | 0.875 | 0.25 | 1.5 | 0% | -0.031 | -0.032 | 0.119 | 7 | 0 |
| 2024-05-09 | 290 | 0.9 | 0.3 | 1.5 | 0% | -0.033 | -0.032 | 0.125 | 28 | 0 |
| 2024-05-09 | 295 | 0.95 | 0.4 | 1.5 | 0% | -0.036 | -0.033 | 0.134 | 247 | 0 |
| 2024-05-09 | 300 | 1 | 0.4 | 1.6 | 0% | -0.039 | -0.034 | 0.143 | 194 | 0 |
| 2024-05-09 | 305 | 1.15 | 0.55 | 1.75 | 0% | -0.045 | -0.037 | 0.161 | 43 | 0 |
| 2024-05-09 | 310 | 0.925 | 0.55 | 1.3 | 0% | -0.041 | -0.031 | 0.149 | 59 | 0 |
| 2024-05-09 | 315 | 1.3 | 1.2 | 1.4 | 0% | -0.055 | -0.039 | 0.187 | 74 | 0 |
| 2024-05-09 | 320 | 1.6 | 1.5 | 1.7 | -19% | -0.065 | -0.043 | 0.213 | 34 | 1 |
| 2024-05-09 | 325 | 1.95 | 1.85 | 2.05 | 0% | -0.079 | -0.05 | 0.249 | 174 | 0 |
| 2024-05-09 | 330 | 2.35 | 2.25 | 2.45 | 0% | -0.094 | -0.056 | 0.283 | 69 | 0 |
| 2024-05-09 | 335 | 2.1 | 1.25 | 2.95 | 0% | -0.094 | -0.05 | 0.282 | 82 | 0 |
| 2024-05-09 | 340 | 3.4 | 3.3 | 3.5 | -17.1% | -0.131 | -0.067 | 0.359 | 122 | 1 |
| 2024-05-09 | 345 | 4.1 | 4 | 4.2 | -15.1% | -0.155 | -0.074 | 0.402 | 728 | 1 |
| 2024-05-09 | 350 | 4.95 | 4.8 | 5.1 | -19.7% | -0.18 | -0.079 | 0.442 | 132 | 2 |
| 2024-05-09 | 355 | 5.95 | 5.8 | 6.1 | -15.9% | -0.208 | -0.084 | 0.483 | 278 | 1 |
| 2024-05-09 | 360 | 7.1 | 6.9 | 7.3 | -14.5% | -0.243 | -0.091 | 0.528 | 147 | 2 |
| 2024-05-09 | 365 | 8.4 | 8.2 | 8.6 | -12.5% | -0.279 | -0.096 | 0.566 | 107 | 6 |
| 2024-05-09 | 370 | 9.95 | 9.7 | 10.2 | -13% | -0.317 | -0.098 | 0.599 | 156 | 2 |
| 2024-05-09 | 375 | 10.5 | 9.1 | 11.9 | 0% | -0.357 | -0.1 | 0.628 | 126 | 7 |
| 2024-05-09 | 380 | 13.6 | 13.3 | 13.9 | -9.2% | -0.403 | -0.104 | 0.651 | 158 | 11 |
| 2024-05-09 | 385 | 15.75 | 15.5 | 16 | -10.1% | -0.449 | -0.104 | 0.664 | 220 | 16 |
| 2024-05-09 | 390 | 18.15 | 17.9 | 18.4 | -11% | -0.497 | -0.099 | 0.668 | 123 | 6 |
| 2024-05-09 | 395 | 20.8 | 20.5 | 21.1 | -12.3% | -0.545 | -0.095 | 0.663 | 10 | 7 |
| 2024-05-09 | 400 | 23.65 | 23.3 | 24 | 0% | -0.592 | -0.092 | 0.647 | 65 | 0 |
| 2024-05-09 | 405 | 24.95 | 22.6 | 27.3 | 0% | -0.67 | -0.069 | 0.595 | 0 | 0 |
| 2024-05-09 | 410 | 30.2 | 29.6 | 30.8 | 0% | -0.689 | -0.078 | 0.582 | 17 | 0 |
| 2024-05-09 | 415 | 32.1 | 29.5 | 34.7 | 0% | -0.78 | -0.05 | 0.476 | 0 | 0 |
| 2024-05-09 | 420 | 38.1 | 37.1 | 39.1 | 0% | -0.76 | -0.066 | 0.512 | 46 | 0 |
| 2024-05-09 | 425 | 41.85 | 41.1 | 42.6 | 0% | -0.812 | -0.053 | 0.434 | 0 | 0 |
| 2024-05-09 | 430 | 45.75 | 45 | 46.5 | 0% | -0.865 | -0.037 | 0.341 | 0 | 0 |
| 2024-05-09 | 435 | 50.1 | 48.9 | 51.3 | 0% | -0.911 | -0.025 | 0.243 | 0 | 0 |
| 2024-05-09 | 440 | 55.75 | 52.7 | 58.8 | 0% | -0.878 | -0.041 | 0.319 | 1 | 0 |
| 2024-05-09 | 445 | 59.8 | 56.1 | 63.5 | 0% | -0.935 | -0.02 | 0.191 | 0 | 0 |
| 2024-05-09 | 450 | 65.4 | 62.1 | 68.7 | 0% | -0.899 | -0.037 | 0.279 | 0 | 0 |
| 2024-05-09 | 455 | 68.9 | 65.8 | 72 | 0% | -0.853 | -0.069 | 0.373 | 0 | 0 |
| 2024-05-09 | 460 | 74.5 | 70.5 | 78.5 | 0% | -0.82 | -0.096 | 0.434 | 6 | 0 |
| 2024-05-09 | 465 | 79.5 | 75.4 | 83.6 | 0% | -0.823 | -0.1 | 0.43 | 0 | 0 |
| 2024-05-09 | 470 | 84.4 | 80.6 | 88.2 | 0% | -0.838 | -0.095 | 0.403 | 0 | 0 |
| 2024-05-09 | 475 | 89.55 | 85.6 | 93.5 | 0% | -0.835 | -0.102 | 0.409 | 0 | 0 |
| 2024-05-09 | 480 | 94.6 | 90.9 | 98.3 | 0% | -0.973 | -0.012 | 0.088 | 0 | 0 |
| 2024-05-09 | 485 | 99.55 | 95.7 | 103.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 490 | 104.6 | 100.6 | 108.6 | 0% | -0.974 | -0.012 | 0.085 | 0 | 0 |
| 2024-05-09 | 495 | 109.4 | 105.4 | 113.4 | 0% | -0.852 | -0.108 | 0.38 | 0 | 0 |
| 2024-05-09 | 500 | 114.65 | 110.7 | 118.6 | 0% | -0.974 | -0.014 | 0.086 | 0 | 0 |
| 2024-05-09 | 505 | 119.4 | 115.5 | 123.3 | 0% | -0.858 | -0.109 | 0.369 | 0 | 0 |
| 2024-05-09 | 510 | 124.7 | 120.8 | 128.6 | 0% | -0.97 | -0.018 | 0.097 | 0 | 0 |
| 2024-05-09 | 515 | 129.5 | 125.4 | 133.6 | 0% | -0.859 | -0.118 | 0.369 | 0 | 0 |
| 2024-05-09 | 520 | 134.5 | 130.4 | 138.6 | 0% | -0.861 | -0.12 | 0.365 | 0 | 0 |
| 2024-05-09 | 525 | 139.65 | 135.7 | 143.6 | 0% | -0.976 | -0.015 | 0.08 | 0 | 0 |
| 2024-05-09 | 530 | 144.7 | 141.2 | 148.2 | 0% | -0.972 | -0.019 | 0.092 | 0 | 0 |
| 2024-05-09 | 535 | 149.35 | 145.4 | 153.3 | 0% | -0.872 | -0.118 | 0.344 | 0 | 0 |
| 2024-05-09 | 540 | 154.55 | 150.5 | 158.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 545 | 159.55 | 155.5 | 163.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 550 | 163.7 | 160.7 | 166.7 | 0% | -0.907 | -0.087 | 0.269 | 0 | 0 |
| 2024-05-09 | 555 | 169.5 | 165.4 | 173.6 | 0% | -0.873 | -0.13 | 0.343 | 0 | 0 |
| 2024-05-09 | 560 | 174.55 | 170.6 | 178.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 580 | 194.55 | 190.6 | 198.5 | 0% | 0 | 0 | 0 | 0 | 0 |
