| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.02 | 82 | 135 | 1,234 | 1,100 | 96 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 140 | 128.725 | 126.8 | 130.65 | 0% | 0.982 | -0.006 | 0.037 | 0 | 0 |
| 2024-05-09 | 145 | 123.925 | 122 | 125.85 | 0% | 0.98 | -0.007 | 0.047 | 0 | 0 |
| 2024-05-09 | 150 | 119.05 | 117.15 | 120.95 | 0% | 0.979 | -0.007 | 0.045 | 0 | 0 |
| 2024-05-09 | 155 | 114.375 | 112.35 | 116.4 | 0% | 0.974 | -0.01 | 0.071 | 0 | 0 |
| 2024-05-09 | 160 | 109.4 | 107.45 | 111.35 | 0% | 0.976 | -0.009 | 0.055 | 0 | 0 |
| 2024-05-09 | 165 | 104.625 | 102.65 | 106.6 | 0% | 0.973 | -0.01 | 0.068 | 0 | 0 |
| 2024-05-09 | 170 | 99.8 | 97.85 | 101.75 | 0% | 0.972 | -0.011 | 0.072 | 0 | 0 |
| 2024-05-09 | 175 | 95.05 | 93.1 | 97 | 0% | 0.968 | -0.013 | 0.089 | 0 | 0 |
| 2024-05-09 | 180 | 90.3 | 88.35 | 92.25 | 0% | 0.964 | -0.014 | 0.105 | 0 | 0 |
| 2024-05-09 | 185 | 85.5 | 83.55 | 87.45 | 0% | 0.962 | -0.015 | 0.115 | 3 | 0 |
| 2024-05-09 | 190 | 80.775 | 78.8 | 82.75 | 0% | 0.957 | -0.017 | 0.135 | 0 | 0 |
| 2024-05-09 | 195 | 76.025 | 74.1 | 77.95 | 0% | 0.952 | -0.018 | 0.153 | 0 | 0 |
| 2024-05-09 | 200 | 71.45 | 69.45 | 73.45 | 0% | 0.942 | -0.02 | 0.191 | 0 | 0 |
| 2024-05-09 | 205 | 66.6 | 64.7 | 68.5 | 0% | 0.94 | -0.021 | 0.2 | 0 | 0 |
| 2024-05-09 | 210 | 61.825 | 60.1 | 63.55 | 0% | 0.935 | -0.022 | 0.217 | 5 | 0 |
| 2024-05-09 | 215 | 57.2 | 55.45 | 58.95 | 0% | 0.924 | -0.023 | 0.252 | 0 | 0 |
| 2024-05-09 | 220 | 52.975 | 51.35 | 54.6 | 0% | 0.895 | -0.028 | 0.341 | 3 | 5 |
| 2024-05-09 | 225 | 48.25 | 46.55 | 49.95 | 0% | 0.892 | -0.028 | 0.349 | 0 | 0 |
| 2024-05-09 | 230 | 44.6 | 43.8 | 45.4 | 0% | 0.854 | -0.033 | 0.443 | 0 | 0 |
| 2024-05-09 | 235 | 39.95 | 39.5 | 40.4 | 0% | 0.84 | -0.033 | 0.477 | 1 | 0 |
| 2024-05-09 | 240 | 36.125 | 35.3 | 36.95 | 0% | 0.806 | -0.036 | 0.546 | 0 | 0 |
| 2024-05-09 | 245 | 32.225 | 31.4 | 33.05 | 0% | 0.773 | -0.038 | 0.605 | 2 | 0 |
| 2024-05-09 | 250 | 28.3 | 27.6 | 29 | 0% | 0.739 | -0.039 | 0.657 | 3 | 0 |
| 2024-05-09 | 255 | 24.675 | 23.95 | 25.4 | 0% | 0.698 | -0.04 | 0.71 | 0 | 0 |
| 2024-05-09 | 260 | 21.225 | 20.65 | 21.8 | +0.1% | 0.656 | -0.04 | 0.753 | 1 | 7 |
| 2024-05-09 | 265 | 17.875 | 17.55 | 18.2 | 0% | 0.604 | -0.04 | 0.792 | 19 | 0 |
| 2024-05-09 | 270 | 15 | 14.75 | 15.25 | 0% | 0.55 | -0.04 | 0.816 | 18 | 1 |
| 2024-05-09 | 275 | 12.55 | 12.35 | 12.75 | -4.6% | 0.493 | -0.039 | 0.825 | 58 | 4 |
| 2024-05-09 | 280 | 10.2 | 9.95 | 10.45 | 0% | 0.436 | -0.037 | 0.816 | 43 | 0 |
| 2024-05-09 | 285 | 8.35 | 8.15 | 8.55 | -6.9% | 0.381 | -0.035 | 0.792 | 13 | 4 |
| 2024-05-09 | 290 | 6.1 | 5.55 | 6.65 | +0.8% | 0.325 | -0.032 | 0.749 | 555 | 3 |
| 2024-05-09 | 295 | 4.8 | 4.15 | 5.45 | 0% | 0.271 | -0.029 | 0.69 | 9 | 2 |
| 2024-05-09 | 300 | 3.9 | 3.7 | 4.1 | -7.4% | 0.225 | -0.025 | 0.625 | 336 | 1 |
| 2024-05-09 | 305 | 2.825 | 2.4 | 3.25 | 0% | 0.178 | -0.021 | 0.544 | 16 | 0 |
| 2024-05-09 | 310 | 2.315 | 2.18 | 2.45 | 0% | 0.149 | -0.019 | 0.485 | 15 | 0 |
| 2024-05-09 | 315 | 1.74 | 1.62 | 1.86 | 0% | 0.117 | -0.016 | 0.411 | 18 | 1 |
| 2024-05-09 | 320 | 1.34 | 1.2 | 1.48 | 0% | 0.097 | -0.014 | 0.359 | 25 | 1 |
| 2024-05-09 | 325 | 1.03 | 0.84 | 1.22 | 0% | 0.076 | -0.012 | 0.299 | 6 | 0 |
| 2024-05-09 | 330 | 0.63 | 0.48 | 0.78 | 0% | 0.052 | -0.008 | 0.221 | 20 | 0 |
| 2024-05-09 | 335 | 0.45 | 0.23 | 0.67 | 0% | 0.039 | -0.006 | 0.175 | 2 | 0 |
| 2024-05-09 | 340 | 0.505 | 0.33 | 0.68 | 0% | 0.035 | -0.006 | 0.161 | 29 | 20 |
| 2024-05-09 | 345 | 0.375 | 0.13 | 0.62 | 0% | 0.029 | -0.005 | 0.139 | 1 | 2 |
| 2024-05-09 | 350 | 0.265 | 0.11 | 0.42 | -71.4% | 0.023 | -0.004 | 0.113 | 26 | 27 |
| 2024-05-09 | 355 | 0.19 | 0.03 | 0.35 | -20% | 0.018 | -0.004 | 0.091 | 1 | 2 |
| 2024-05-09 | 360 | 0.225 | 0.01 | 0.44 | -10.5% | 0.015 | -0.003 | 0.079 | 2 | 2 |
| 2024-05-09 | 365 | 0.155 | 0 | 0.31 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-09 | 370 | 0.145 | 0 | 0.29 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 380 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 1 | 0 |
