| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.21 | 23 | 181 | 5,368 | 6,751 | 112 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 95 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 75 | 0 |
| 2024-05-09 | 100 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-09 | 105 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-09 | 110 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 51 | 0 |
| 2024-05-09 | 115 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 81 | 0 |
| 2024-05-09 | 120 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-09 | 125 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-09 | 130 | 0.525 | 0 | 1.05 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-09 | 135 | 0.625 | 0 | 1.25 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 140 | 0.575 | 0.05 | 1.1 | 0% | -0.008 | -0.008 | 0.07 | 1 | 0 |
| 2024-05-09 | 145 | 0.45 | 0.05 | 0.85 | 0% | -0.007 | -0.006 | 0.061 | 4 | 0 |
| 2024-05-09 | 150 | 0.625 | 0.05 | 1.2 | 0% | -0.009 | -0.008 | 0.078 | 6 | 0 |
| 2024-05-09 | 155 | 0.65 | 0.05 | 1.25 | 0% | -0.01 | -0.008 | 0.083 | 21 | 0 |
| 2024-05-09 | 160 | 0.725 | 0.1 | 1.35 | 0% | -0.011 | -0.009 | 0.091 | 353 | 0 |
| 2024-05-09 | 165 | 0.775 | 0.1 | 1.45 | 0% | -0.012 | -0.009 | 0.098 | 9 | 0 |
| 2024-05-09 | 170 | 0.5 | 0.15 | 0.85 | 0% | -0.009 | -0.007 | 0.076 | 5 | 0 |
| 2024-05-09 | 175 | 0.825 | 0.15 | 1.5 | 0% | -0.013 | -0.01 | 0.108 | 29 | 0 |
| 2024-05-09 | 180 | 0.85 | 0.2 | 1.5 | 0% | -0.014 | -0.01 | 0.113 | 88 | 0 |
| 2024-05-09 | 185 | 0.85 | 0.2 | 1.5 | 0% | -0.014 | -0.01 | 0.116 | 359 | 0 |
| 2024-05-09 | 190 | 0.85 | 0.35 | 1.35 | 0% | -0.015 | -0.01 | 0.119 | 220 | 0 |
| 2024-05-09 | 195 | 0.9 | 0.3 | 1.5 | 0% | -0.016 | -0.01 | 0.127 | 103 | 0 |
| 2024-05-09 | 200 | 1 | 0.5 | 1.5 | 0% | -0.018 | -0.011 | 0.14 | 439 | 0 |
| 2024-05-09 | 210 | 1.125 | 0.55 | 1.7 | 0% | -0.021 | -0.012 | 0.159 | 193 | 0 |
| 2024-05-09 | 220 | 1.4 | 0.8 | 2 | 0% | -0.024 | -0.013 | 0.182 | 105 | 1 |
| 2024-05-09 | 230 | 1.75 | 1.5 | 2 | 0% | -0.033 | -0.017 | 0.236 | 138 | 6 |
| 2024-05-09 | 240 | 2.1 | 1.4 | 2.8 | 0% | -0.038 | -0.018 | 0.267 | 149 | 0 |
| 2024-05-09 | 250 | 2.7 | 2.1 | 3.3 | 0% | -0.048 | -0.021 | 0.322 | 248 | 0 |
| 2024-05-09 | 260 | 3 | 2.8 | 3.2 | 0% | -0.055 | -0.022 | 0.358 | 389 | 0 |
| 2024-05-09 | 270 | 3.7 | 3.5 | 3.9 | 0% | -0.068 | -0.025 | 0.419 | 140 | 0 |
| 2024-05-09 | 280 | 4.55 | 4.3 | 4.8 | 0% | -0.082 | -0.028 | 0.485 | 71 | 0 |
| 2024-05-09 | 290 | 5.6 | 5.4 | 5.8 | 0% | -0.099 | -0.031 | 0.559 | 159 | 0 |
| 2024-05-09 | 300 | 6.9 | 6.7 | 7.1 | 0% | -0.12 | -0.035 | 0.639 | 340 | 0 |
| 2024-05-09 | 310 | 8.35 | 8.1 | 8.6 | 0% | -0.142 | -0.038 | 0.719 | 154 | 0 |
| 2024-05-09 | 320 | 10.15 | 9.9 | 10.4 | 0% | -0.169 | -0.041 | 0.804 | 128 | 0 |
| 2024-05-09 | 330 | 12.2 | 11.9 | 12.5 | 0% | -0.198 | -0.044 | 0.887 | 461 | 0 |
| 2024-05-09 | 340 | 14.65 | 14.3 | 15 | 0% | -0.231 | -0.046 | 0.969 | 248 | 0 |
| 2024-05-09 | 350 | 17.25 | 16.7 | 17.8 | 0% | -0.266 | -0.048 | 1.043 | 740 | 0 |
| 2024-05-09 | 360 | 20.05 | 19 | 21.1 | 0% | -0.304 | -0.048 | 1.11 | 296 | 0 |
| 2024-05-09 | 370 | 22.8 | 20.9 | 24.7 | 0% | -0.345 | -0.047 | 1.166 | 242 | 0 |
| 2024-05-09 | 380 | 28.25 | 27.8 | 28.7 | -6.3% | -0.392 | -0.05 | 1.213 | 127 | 1 |
| 2024-05-09 | 390 | 34 | 32.3 | 35.7 | -5% | -0.44 | -0.048 | 1.238 | 136 | 9 |
| 2024-05-09 | 400 | 36.3 | 34.4 | 38.2 | -4.3% | -0.486 | -0.047 | 1.25 | 154 | 3 |
| 2024-05-09 | 410 | 42.1 | 40.6 | 43.6 | 0% | -0.54 | -0.045 | 1.229 | 81 | 1 |
| 2024-05-09 | 420 | 47.6 | 45.3 | 49.9 | 0% | -0.595 | -0.038 | 1.198 | 46 | 0 |
| 2024-05-09 | 430 | 55.65 | 54.9 | 56.4 | 0% | -0.648 | -0.038 | 1.115 | 16 | 0 |
| 2024-05-09 | 440 | 62.55 | 61.6 | 63.5 | 0% | -0.691 | -0.033 | 1.066 | 10 | 0 |
| 2024-05-09 | 450 | 71.05 | 69.1 | 73 | 0% | -0.728 | -0.031 | 0.992 | 4 | 0 |
| 2024-05-09 | 460 | 78.2 | 76.9 | 79.5 | 0% | -0.79 | -0.024 | 0.835 | 0 | 0 |
| 2024-05-09 | 470 | 86.15 | 85.2 | 87.1 | 0% | -0.859 | -0.016 | 0.614 | 0 | 0 |
| 2024-05-09 | 480 | 96.7 | 94.2 | 99.2 | 0% | -0.794 | -0.03 | 0.835 | 0 | 78 |
| 2024-05-09 | 490 | 104.5 | 100.9 | 108.1 | 0% | -0.815 | -0.027 | 0.78 | 0 | 2 |
| 2024-05-09 | 500 | 114.7 | 110.7 | 118.7 | 0% | -0.94 | -0.007 | 0.298 | 0 | 0 |
| 2024-05-09 | 520 | 134.5 | 130.4 | 138.6 | 0% | -0.825 | -0.033 | 0.759 | 0 | 0 |
| 2024-05-09 | 540 | 154.3 | 150.4 | 158.2 | 0% | -0.837 | -0.033 | 0.728 | 0 | 0 |
| 2024-05-09 | 560 | 174.55 | 170.5 | 178.6 | 0% | -0.858 | -0.033 | 0.645 | 0 | 8 |
| 2024-05-09 | 580 | 194.55 | 190.5 | 198.6 | 0% | -0.844 | -0.039 | 0.706 | 0 | 72 |
