| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 55.13 | 67 | 76 | 1,269 | 2,678 | 122 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 175 | 188.975 | 185 | 192.95 | 0% | 0.959 | -0.057 | 0.244 | 0 | 0 |
| 2024-05-09 | 180 | 184.475 | 180.45 | 188.5 | 0% | 0.955 | -0.06 | 0.263 | 0 | 0 |
| 2024-05-09 | 185 | 180.1 | 176.05 | 184.15 | 0% | 0.95 | -0.063 | 0.285 | 0 | 0 |
| 2024-05-09 | 190 | 176.325 | 173.05 | 179.6 | 0% | 0.942 | -0.069 | 0.323 | 0 | 0 |
| 2024-05-09 | 195 | 171.45 | 167.55 | 175.35 | 0% | 0.94 | -0.069 | 0.331 | 0 | 0 |
| 2024-05-09 | 200 | 167.875 | 164.65 | 171.1 | 0% | 0.93 | -0.076 | 0.372 | 2 | 0 |
| 2024-05-09 | 210 | 159.275 | 155.75 | 162.8 | 0% | 0.919 | -0.082 | 0.416 | 0 | 0 |
| 2024-05-09 | 220 | 151.35 | 148.05 | 154.65 | 0% | 0.904 | -0.09 | 0.472 | 0 | 0 |
| 2024-05-09 | 230 | 141.25 | 138.25 | 144.25 | 0% | 0.9 | -0.088 | 0.489 | 1 | 0 |
| 2024-05-09 | 240 | 134.5 | 132.05 | 136.95 | 0% | 0.878 | -0.099 | 0.563 | 0 | 0 |
| 2024-05-09 | 250 | 127.45 | 125.9 | 129 | 0% | 0.858 | -0.107 | 0.625 | 0 | 0 |
| 2024-05-09 | 260 | 119.475 | 117.25 | 121.7 | 0% | 0.841 | -0.111 | 0.673 | 0 | 0 |
| 2024-05-09 | 270 | 113.675 | 110.25 | 117.1 | 0% | 0.817 | -0.121 | 0.737 | 2 | 0 |
| 2024-05-09 | 280 | 106.65 | 105.35 | 107.95 | 0% | 0.796 | -0.126 | 0.787 | 6 | 0 |
| 2024-05-09 | 290 | 100.75 | 97.55 | 103.95 | 0% | 0.773 | -0.133 | 0.838 | 0 | 0 |
| 2024-05-09 | 300 | 93.525 | 91.5 | 95.55 | 0% | 0.751 | -0.135 | 0.88 | 0 | 0 |
| 2024-05-09 | 310 | 88.425 | 86.8 | 90.05 | 0% | 0.726 | -0.141 | 0.925 | 0 | 0 |
| 2024-05-09 | 320 | 84.225 | 81.9 | 86.55 | 0% | 0.701 | -0.148 | 0.964 | 0 | 0 |
| 2024-05-09 | 330 | 77.95 | 76.2 | 79.7 | 0% | 0.677 | -0.149 | 0.997 | 3 | 0 |
| 2024-05-09 | 340 | 72.675 | 70.9 | 74.45 | 0% | 0.652 | -0.151 | 1.027 | 36 | 0 |
| 2024-05-09 | 350 | 68.2 | 66.8 | 69.6 | 0% | 0.627 | -0.154 | 1.052 | 4 | 0 |
| 2024-05-09 | 360 | 65.025 | 62.55 | 67.5 | 0% | 0.604 | -0.158 | 1.071 | 18 | 0 |
| 2024-05-09 | 370 | 59.4 | 58.45 | 60.35 | 0% | 0.578 | -0.156 | 1.087 | 3 | 0 |
| 2024-05-09 | 380 | 56.525 | 53.1 | 59.95 | 0% | 0.555 | -0.158 | 1.098 | 11 | 0 |
| 2024-05-09 | 390 | 51.925 | 48.3 | 55.55 | 0% | 0.529 | -0.156 | 1.105 | 37 | 0 |
| 2024-05-09 | 400 | 49.025 | 46.05 | 52 | 0% | 0.508 | -0.158 | 1.108 | 66 | 4 |
| 2024-05-09 | 410 | 44.6 | 42.65 | 46.55 | 0% | 0.483 | -0.155 | 1.107 | 64 | 13 |
| 2024-05-09 | 420 | 42.6 | 39.65 | 45.55 | +9.8% | 0.463 | -0.155 | 1.104 | 81 | 13 |
| 2024-05-09 | 430 | 39.7 | 36.75 | 42.65 | 0% | 0.441 | -0.153 | 1.096 | 108 | 10 |
| 2024-05-09 | 440 | 36.05 | 35 | 37.1 | +8.8% | 0.418 | -0.15 | 1.085 | 172 | 8 |
| 2024-05-09 | 450 | 34.15 | 32.95 | 35.35 | 0% | 0.397 | -0.147 | 1.071 | 90 | 12 |
| 2024-05-09 | 460 | 31.775 | 30.65 | 32.9 | +5% | 0.375 | -0.143 | 1.054 | 47 | 3 |
| 2024-05-09 | 470 | 28.725 | 26.95 | 30.5 | 0% | 0.353 | -0.138 | 1.032 | 34 | 0 |
| 2024-05-09 | 480 | 25.7 | 23.1 | 28.3 | 0% | 0.328 | -0.132 | 1.004 | 33 | 0 |
| 2024-05-09 | 490 | 25.525 | 24.45 | 26.6 | 0% | 0.32 | -0.134 | 0.994 | 40 | 0 |
| 2024-05-09 | 500 | 22.975 | 21.2 | 24.75 | 0% | 0.304 | -0.131 | 0.971 | 83 | 1 |
| 2024-05-09 | 510 | 22.05 | 21.05 | 23.05 | 0% | 0.287 | -0.127 | 0.946 | 20 | 0 |
| 2024-05-09 | 520 | 20.475 | 19.45 | 21.5 | 0% | 0.271 | -0.123 | 0.92 | 30 | 0 |
| 2024-05-09 | 530 | 18.725 | 15.25 | 22.2 | 0% | 0.258 | -0.12 | 0.898 | 24 | 2 |
| 2024-05-09 | 540 | 17.05 | 13.25 | 20.85 | 0% | 0.237 | -0.112 | 0.858 | 1 | 0 |
| 2024-05-09 | 550 | 15.7 | 13.95 | 17.45 | 0% | 0.223 | -0.108 | 0.828 | 68 | 0 |
| 2024-05-09 | 560 | 14.45 | 12.75 | 16.15 | 0% | 0.209 | -0.103 | 0.798 | 12 | 0 |
| 2024-05-09 | 570 | 14.2 | 13.2 | 15.2 | 0% | 0.203 | -0.103 | 0.785 | 2 | 0 |
| 2024-05-09 | 580 | 13.15 | 12.1 | 14.2 | 0% | 0.191 | -0.099 | 0.757 | 34 | 0 |
| 2024-05-09 | 590 | 11.825 | 11.3 | 12.35 | 0% | 0.177 | -0.093 | 0.721 | 1 | 0 |
| 2024-05-09 | 600 | 12.125 | 10.25 | 14 | 0% | 0.177 | -0.096 | 0.721 | 16 | 0 |
| 2024-05-09 | 610 | 10.875 | 8.65 | 13.1 | 0% | 0.163 | -0.09 | 0.684 | 6 | 0 |
| 2024-05-09 | 620 | 9.075 | 7.55 | 10.6 | 0% | 0.143 | -0.08 | 0.628 | 41 | 0 |
| 2024-05-09 | 630 | 8.325 | 5.45 | 11.2 | 0% | 0.134 | -0.076 | 0.599 | 2 | 1 |
| 2024-05-09 | 640 | 7.8 | 6.2 | 9.4 | 0% | 0.126 | -0.073 | 0.577 | 0 | 0 |
| 2024-05-09 | 650 | 7.825 | 5.65 | 10 | 0% | 0.125 | -0.074 | 0.572 | 1 | 0 |
| 2024-05-09 | 660 | 7.025 | 3.9 | 10.15 | 0% | 0.115 | -0.069 | 0.539 | 2 | 0 |
| 2024-05-09 | 670 | 7.675 | 6 | 9.35 | 0% | 0.12 | -0.074 | 0.557 | 1 | 0 |
| 2024-05-09 | 680 | 5.725 | 5.45 | 6 | 0% | 0.098 | -0.061 | 0.479 | 9 | 0 |
| 2024-05-09 | 690 | 5.465 | 2.33 | 8.6 | 0% | 0.093 | -0.059 | 0.464 | 0 | 0 |
| 2024-05-09 | 700 | 6.425 | 4.7 | 8.15 | 0% | 0.103 | -0.067 | 0.499 | 20 | 0 |
| 2024-05-09 | 710 | 4.575 | 3.75 | 5.4 | 0% | 0.081 | -0.052 | 0.415 | 2 | 0 |
| 2024-05-09 | 720 | 4.25 | 3.4 | 5.1 | 0% | 0.076 | -0.05 | 0.396 | 2 | 0 |
| 2024-05-09 | 730 | 4.9 | 2.85 | 6.95 | 0% | 0.083 | -0.056 | 0.424 | 0 | 0 |
| 2024-05-09 | 740 | 4.43 | 2.21 | 6.65 | 0% | 0.076 | -0.052 | 0.398 | 14 | 0 |
| 2024-05-09 | 750 | 3.15 | 2.15 | 4.15 | 0% | 0.059 | -0.04 | 0.327 | 20 | 0 |
