| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.02 | 56 | 32 | 1,698 | 2,196 | 118 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 185 | 0.625 | 0.1 | 1.15 | 0% | -0.012 | -0.012 | 0.077 | 0 | 0 |
| 2024-05-09 | 190 | 0.65 | 0.1 | 1.2 | 0% | -0.012 | -0.013 | 0.082 | 20 | 0 |
| 2024-05-09 | 195 | 0.7 | 0.15 | 1.25 | 0% | -0.013 | -0.013 | 0.088 | 50 | 0 |
| 2024-05-09 | 200 | 0.475 | 0.15 | 0.8 | 0% | -0.01 | -0.01 | 0.07 | 1 | 0 |
| 2024-05-09 | 210 | 0.825 | 0.15 | 1.5 | 0% | -0.017 | -0.015 | 0.106 | 0 | 0 |
| 2024-05-09 | 220 | 0.75 | 0.2 | 1.3 | 0% | -0.017 | -0.014 | 0.106 | 0 | 0 |
| 2024-05-09 | 230 | 0.875 | 0.25 | 1.5 | 0% | -0.02 | -0.015 | 0.124 | 10 | 0 |
| 2024-05-09 | 240 | 0.9 | 0.3 | 1.5 | 0% | -0.022 | -0.015 | 0.134 | 16 | 0 |
| 2024-05-09 | 250 | 0.95 | 0.35 | 1.55 | 0% | -0.024 | -0.015 | 0.146 | 18 | 0 |
| 2024-05-09 | 260 | 0.875 | 0.45 | 1.3 | 0% | -0.025 | -0.014 | 0.148 | 40 | 0 |
| 2024-05-09 | 270 | 1.475 | 0.75 | 2.2 | 0% | -0.039 | -0.021 | 0.214 | 20 | 0 |
| 2024-05-09 | 275 | 1.7 | 0.95 | 2.45 | 0% | -0.044 | -0.023 | 0.238 | 41 | 0 |
| 2024-05-09 | 280 | 1.375 | 0.8 | 1.95 | 0% | -0.04 | -0.019 | 0.219 | 7 | 0 |
| 2024-05-09 | 285 | 1.975 | 1.85 | 2.1 | 0% | -0.053 | -0.024 | 0.275 | 98 | 0 |
| 2024-05-09 | 290 | 2.25 | 2.1 | 2.4 | 0% | -0.06 | -0.026 | 0.303 | 46 | 0 |
| 2024-05-09 | 295 | 2.6 | 2.45 | 2.75 | 0% | -0.068 | -0.029 | 0.336 | 17 | 0 |
| 2024-05-09 | 300 | 3 | 2.8 | 3.2 | 0% | -0.077 | -0.031 | 0.371 | 39 | 0 |
| 2024-05-09 | 305 | 3.4 | 3.2 | 3.6 | 0% | -0.087 | -0.034 | 0.405 | 18 | 0 |
| 2024-05-09 | 310 | 3.9 | 3.7 | 4.1 | 0% | -0.099 | -0.036 | 0.444 | 92 | 0 |
| 2024-05-09 | 315 | 4.5 | 4.3 | 4.7 | 0% | -0.112 | -0.039 | 0.486 | 106 | 0 |
| 2024-05-09 | 320 | 5.1 | 4.9 | 5.3 | 0% | -0.125 | -0.041 | 0.526 | 134 | 0 |
| 2024-05-09 | 325 | 5.8 | 5.6 | 6 | 0% | -0.14 | -0.044 | 0.569 | 29 | 0 |
| 2024-05-09 | 330 | 6.65 | 6.4 | 6.9 | 0% | -0.157 | -0.047 | 0.615 | 82 | 0 |
| 2024-05-09 | 335 | 7.55 | 7.3 | 7.8 | 0% | -0.175 | -0.049 | 0.659 | 48 | 0 |
| 2024-05-09 | 340 | 8.55 | 8.3 | 8.8 | 0% | -0.195 | -0.052 | 0.703 | 225 | 0 |
| 2024-05-09 | 345 | 9.7 | 9.4 | 10 | 0% | -0.216 | -0.054 | 0.748 | 71 | 5 |
| 2024-05-09 | 350 | 10.9 | 10.6 | 11.2 | 0% | -0.238 | -0.056 | 0.789 | 111 | 0 |
| 2024-05-09 | 355 | 12.1 | 11.7 | 12.5 | 0% | -0.261 | -0.057 | 0.828 | 32 | 0 |
| 2024-05-09 | 360 | 13.35 | 12.7 | 14 | 0% | -0.286 | -0.059 | 0.865 | 87 | 1 |
| 2024-05-09 | 365 | 14.05 | 12.4 | 15.7 | 0% | -0.307 | -0.057 | 0.893 | 7 | 0 |
| 2024-05-09 | 370 | 15.75 | 14.1 | 17.4 | -7% | -0.341 | -0.062 | 0.932 | 66 | 8 |
| 2024-05-09 | 375 | 17.7 | 16.1 | 19.3 | -8.3% | -0.369 | -0.062 | 0.957 | 35 | 2 |
| 2024-05-09 | 380 | 19.7 | 18 | 21.4 | -8.4% | -0.398 | -0.061 | 0.978 | 361 | 8 |
| 2024-05-09 | 385 | 21.95 | 20.2 | 23.7 | 0% | -0.429 | -0.058 | 0.993 | 125 | 0 |
| 2024-05-09 | 390 | 25.55 | 25.1 | 26 | 0% | -0.461 | -0.061 | 1.001 | 54 | 0 |
| 2024-05-09 | 395 | 26.7 | 24.9 | 28.5 | 0% | -0.497 | -0.055 | 1.002 | 50 | 0 |
| 2024-05-09 | 400 | 30.7 | 30.2 | 31.2 | 0% | -0.524 | -0.058 | 1.001 | 19 | 3 |
| 2024-05-09 | 405 | 35.15 | 33.3 | 37 | 0% | -0.558 | -0.055 | 0.989 | 2 | 1 |
| 2024-05-09 | 410 | 36.9 | 36.2 | 37.6 | 0% | -0.59 | -0.054 | 0.968 | 9 | 0 |
| 2024-05-09 | 415 | 39.8 | 36.4 | 43.2 | 0% | -0.623 | -0.051 | 0.944 | 0 | 0 |
| 2024-05-09 | 420 | 43.4 | 42.6 | 44.2 | 0% | -0.65 | -0.048 | 0.919 | 1 | 0 |
| 2024-05-09 | 425 | 48 | 46 | 50 | 0% | -0.667 | -0.05 | 0.903 | 0 | 0 |
| 2024-05-09 | 430 | 49.7 | 47.2 | 52.2 | 0% | -0.73 | -0.038 | 0.803 | 1 | 0 |
| 2024-05-09 | 435 | 54.2 | 51 | 57.4 | 0% | -0.746 | -0.037 | 0.779 | 6 | 0 |
| 2024-05-09 | 440 | 58.85 | 57.1 | 60.6 | 0% | -0.76 | -0.037 | 0.757 | 1 | 0 |
| 2024-05-09 | 445 | 61.25 | 59.1 | 63.4 | 0% | -0.848 | -0.022 | 0.533 | 0 | 0 |
| 2024-05-09 | 450 | 66.25 | 65.5 | 67 | 0% | -0.853 | -0.023 | 0.521 | 0 | 0 |
| 2024-05-09 | 455 | 69.25 | 67.1 | 71.4 | 0% | -0.854 | -0.024 | 0.52 | 1 | 0 |
| 2024-05-09 | 460 | 75.05 | 73.7 | 76.4 | 0% | -0.927 | -0.011 | 0.288 | 0 | 0 |
| 2024-05-09 | 465 | 79.7 | 75.9 | 83.5 | 0% | -0.947 | -0.008 | 0.218 | 0 | 0 |
| 2024-05-09 | 470 | 85.25 | 82 | 88.5 | 0% | -0.9 | -0.017 | 0.391 | 0 | 2 |
| 2024-05-09 | 475 | 89.6 | 85.5 | 93.7 | 0% | -0.953 | -0.007 | 0.202 | 0 | 0 |
| 2024-05-09 | 480 | 94.6 | 90.6 | 98.6 | 0% | -0.954 | -0.007 | 0.198 | 0 | 0 |
| 2024-05-09 | 490 | 104.65 | 100.7 | 108.6 | 0% | -0.955 | -0.008 | 0.196 | 0 | 0 |
| 2024-05-09 | 500 | 114.6 | 110.7 | 118.5 | 0% | -0.958 | -0.008 | 0.184 | 0 | 0 |
| 2024-05-09 | 520 | 134.55 | 130.5 | 138.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 540 | 154.3 | 150.4 | 158.2 | 0% | -0.857 | -0.051 | 0.541 | 0 | 0 |
| 2024-05-09 | 560 | 174.45 | 170.4 | 178.5 | 0% | -0.859 | -0.056 | 0.535 | 0 | 0 |
| 2024-05-09 | 580 | 194.35 | 190.5 | 198.2 | 0% | -0.868 | -0.057 | 0.514 | 0 | 2 |
