| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.36 | 13,827 | 2,907 | 22,587 | 10,392 | 196 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 150 | 146.425 | 143.4 | 149.45 | 0% | 0.983 | -2.277 | 0.007 | 0 | 0 |
| 2024-05-09 | 155 | 141.425 | 138.45 | 144.4 | 0% | 0.982 | -2.261 | 0.007 | 0 | 0 |
| 2024-05-09 | 160 | 136.55 | 133.6 | 139.5 | 0% | 0.979 | -2.532 | 0.008 | 0 | 0 |
| 2024-05-09 | 165 | 131.525 | 128.6 | 134.45 | 0% | 0.978 | -2.456 | 0.008 | 0 | 0 |
| 2024-05-09 | 170 | 125.575 | 123.4 | 127.75 | 0% | 0.958 | -4.799 | 0.014 | 0 | 0 |
| 2024-05-09 | 175 | 121.25 | 118 | 124.5 | 0% | 0.982 | -1.773 | 0.007 | 0 | 0 |
| 2024-05-09 | 180 | 116.375 | 113.55 | 119.2 | 0% | 0.979 | -2.054 | 0.008 | 0 | 0 |
| 2024-05-09 | 185 | 111.75 | 109.1 | 114.4 | 0% | 0.969 | -2.838 | 0.011 | 0 | 0 |
| 2024-05-09 | 190 | 105.725 | 102 | 109.45 | 0% | 0.998 | -0.174 | 0.001 | 0 | 0 |
| 2024-05-09 | 195 | 101.625 | 98.8 | 104.45 | 0% | 0.969 | -2.525 | 0.011 | 0 | 0 |
| 2024-05-09 | 200 | 96.775 | 94.15 | 99.4 | 0% | 0.964 | -2.792 | 0.012 | 0 | 0 |
| 2024-05-09 | 205 | 91.775 | 89.1 | 94.45 | 0% | 0.962 | -2.756 | 0.013 | 0 | 0 |
| 2024-05-09 | 210 | 86.2 | 83 | 89.4 | 0% | 0.977 | -1.529 | 0.009 | 0 | 0 |
| 2024-05-09 | 212.5 | 83.5 | 81.8 | 85.2 | 0% | 0.983 | -1.028 | 0.006 | 0 | 0 |
| 2024-05-09 | 215 | 81.6 | 78.75 | 84.45 | 0% | 0.963 | -2.348 | 0.013 | 0 | 0 |
| 2024-05-09 | 217.5 | 77.55 | 75 | 80.1 | 0% | 0.937 | -4.028 | 0.019 | 0 | 0 |
| 2024-05-09 | 220 | 76.625 | 73.8 | 79.45 | 0% | 0.96 | -2.359 | 0.013 | 0 | 0 |
| 2024-05-09 | 222.5 | 74.05 | 71.15 | 76.95 | 0% | 0.961 | -2.198 | 0.013 | 0 | 0 |
| 2024-05-09 | 225 | 71.375 | 68.3 | 74.45 | 0% | 0.965 | -1.835 | 0.012 | 0 | 0 |
| 2024-05-09 | 227.5 | 68.5 | 65 | 72 | 0% | 0.98 | -0.984 | 0.007 | 0 | 0 |
| 2024-05-09 | 230 | 65.95 | 62.45 | 69.45 | 0% | 0.982 | -0.849 | 0.007 | 3 | 0 |
| 2024-05-09 | 232.5 | 63.15 | 61.05 | 65.25 | 0% | 0.922 | -4.015 | 0.022 | 0 | 0 |
| 2024-05-09 | 235 | 61.575 | 58.65 | 64.5 | 0% | 0.953 | -2.144 | 0.015 | 0 | 0 |
| 2024-05-09 | 237.5 | 58.825 | 55.6 | 62.05 | 0% | 0.961 | -1.653 | 0.013 | 0 | 0 |
| 2024-05-09 | 240 | 55.4 | 53 | 57.8 | 0% | 0.912 | -3.942 | 0.024 | 18 | 0 |
| 2024-05-09 | 242.5 | 54.075 | 51.15 | 57 | 0% | 0.948 | -2.074 | 0.016 | 0 | 0 |
| 2024-05-09 | 245 | 50.4 | 47.95 | 52.85 | 0% | 0.905 | -3.902 | 0.026 | 13 | 0 |
| 2024-05-09 | 247.5 | 49.35 | 46.65 | 52.05 | 0% | 0.933 | -2.465 | 0.02 | 0 | 0 |
| 2024-05-09 | 250 | 46.6 | 43.65 | 49.55 | 0% | 0.888 | -4.241 | 0.029 | 7 | 1 |
| 2024-05-09 | 252.5 | 44 | 41 | 47 | 0% | 0.942 | -1.841 | 0.018 | 10 | 0 |
| 2024-05-09 | 255 | 41.85 | 39.2 | 44.5 | 0% | 0.924 | -2.354 | 0.022 | 23 | 0 |
| 2024-05-09 | 257.5 | 38.925 | 35.85 | 42 | 0% | 0.941 | -1.66 | 0.018 | 1 | 0 |
| 2024-05-09 | 260 | 35.925 | 34.35 | 37.5 | 0% | 0.973 | -0.685 | 0.01 | 17 | 0 |
| 2024-05-09 | 262.5 | 33.3 | 31.3 | 35.3 | 0% | 0.985 | -0.362 | 0.006 | 0 | 0 |
| 2024-05-09 | 265 | 29.5 | 26.8 | 32.2 | 0% | 0.891 | -2.622 | 0.029 | 14 | 0 |
| 2024-05-09 | 267.5 | 29.25 | 26.45 | 32.05 | 0% | 0.907 | -1.993 | 0.026 | 4 | 0 |
| 2024-05-09 | 270 | 25.5 | 22.35 | 28.65 | 0% | 0.864 | -2.853 | 0.034 | 80 | 3 |
| 2024-05-09 | 272.5 | 23.85 | 21.95 | 25.75 | 0% | 0.921 | -1.344 | 0.023 | 9 | 0 |
| 2024-05-09 | 275 | 21.375 | 19.5 | 23.25 | -9.3% | 0.913 | -1.338 | 0.024 | 131 | 3 |
| 2024-05-09 | 277.5 | 19.275 | 16.8 | 21.75 | -21.5% | 0.835 | -2.546 | 0.038 | 24 | 1 |
| 2024-05-09 | 280 | 15.475 | 13.05 | 17.9 | -23.9% | 0.819 | -2.485 | 0.041 | 255 | 24 |
| 2024-05-09 | 282.5 | 13.75 | 11.45 | 16.05 | -25.4% | 0.785 | -2.665 | 0.045 | 133 | 2 |
| 2024-05-09 | 285 | 10.15 | 8.85 | 11.45 | 0% | 0.861 | -1.19 | 0.034 | 346 | 0 |
| 2024-05-09 | 287.5 | 8.35 | 7.5 | 9.2 | -37.8% | 0.941 | -0.362 | 0.018 | 109 | 4 |
| 2024-05-09 | 290 | 6.425 | 5.8 | 7.05 | -48.9% | 0.759 | -1.356 | 0.048 | 1,215 | 18 |
| 2024-05-09 | 292.5 | 4.3 | 3.5 | 5.1 | -64.4% | 0.742 | -0.856 | 0.05 | 179 | 27 |
| 2024-05-09 | 295 | 2.41 | 2.22 | 2.6 | -76.1% | 0.559 | -1.046 | 0.061 | 959 | 372 |
| 2024-05-09 | 297.5 | 1.32 | 1.25 | 1.39 | -82% | 0.367 | -0.989 | 0.058 | 570 | 939 |
| 2024-05-09 | 300 | 0.645 | 0.61 | 0.68 | -86.7% | 0.22 | -0.827 | 0.045 | 1,597 | 1,615 |
| 2024-05-09 | 302.5 | 0.275 | 0.25 | 0.3 | -92.3% | 0.111 | -0.528 | 0.029 | 558 | 1,066 |
| 2024-05-09 | 305 | 0.125 | 0.1 | 0.15 | -95.8% | 0.049 | -0.282 | 0.015 | 1,438 | 981 |
| 2024-05-09 | 307.5 | 0.085 | 0.05 | 0.12 | -95.9% | 0.03 | -0.211 | 0.01 | 594 | 411 |
| 2024-05-09 | 310 | 0.155 | 0.01 | 0.3 | -99.2% | 0.006 | -0.046 | 0.003 | 1,342 | 734 |
| 2024-05-09 | 312.5 | 0.03 | 0.01 | 0.05 | -98.8% | 0.005 | -0.047 | 0.002 | 4,765 | 6,441 |
| 2024-05-09 | 315 | 0.015 | 0.01 | 0.02 | -96.7% | 0.008 | -0.085 | 0.003 | 1,336 | 362 |
| 2024-05-09 | 317.5 | 0.02 | 0.01 | 0.03 | -97.3% | 0.004 | -0.049 | 0.002 | 327 | 80 |
| 2024-05-09 | 320 | 0.03 | 0.01 | 0.05 | -95.7% | 0.004 | -0.05 | 0.002 | 1,560 | 338 |
| 2024-05-09 | 322.5 | 0.015 | 0 | 0.03 | -86.4% | 0.009 | -0.126 | 0.004 | 196 | 159 |
| 2024-05-09 | 325 | 0.03 | 0.01 | 0.05 | -87.5% | 0.006 | -0.091 | 0.003 | 1,083 | 51 |
| 2024-05-09 | 327.5 | 0.085 | 0.01 | 0.16 | -75% | 0.008 | -0.13 | 0.003 | 275 | 2 |
| 2024-05-09 | 330 | 0.055 | 0.01 | 0.1 | -92.3% | 0.003 | -0.052 | 0.001 | 771 | 3 |
| 2024-05-09 | 332.5 | 0.015 | 0 | 0.03 | -93.3% | 0.003 | -0.053 | 0.001 | 81 | 10 |
| 2024-05-09 | 335 | 0.035 | 0.01 | 0.06 | 0% | 0.003 | -0.053 | 0.001 | 327 | 44 |
| 2024-05-09 | 337.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 49 | 0 |
| 2024-05-09 | 340 | 0.015 | 0 | 0.03 | -66.7% | 0.004 | -0.098 | 0.002 | 123 | 3 |
| 2024-05-09 | 342.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-09 | 345 | 0.03 | 0 | 0.06 | 0% | 0.002 | -0.055 | 0.001 | 51 | 30 |
| 2024-05-09 | 347.5 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-09 | 350 | 0.13 | 0 | 0.26 | 0% | 0.004 | -0.101 | 0.002 | 342 | 8 |
| 2024-05-09 | 352.5 | 0.36 | 0 | 0.72 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-09 | 355 | 0.01 | 0 | 0.02 | 0% | 0.003 | -0.102 | 0.002 | 111 | 5 |
| 2024-05-09 | 357.5 | 0.17 | 0 | 0.34 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 360 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 53 | 0 |
| 2024-05-09 | 362.5 | 0.44 | 0 | 0.88 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-09 | 365 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 115 | 0 |
| 2024-05-09 | 367.5 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 370 | 0.255 | 0 | 0.51 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-09 | 372.5 | 0.255 | 0 | 0.51 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-09 | 375 | 0.03 | 0 | 0.06 | -90% | 0.002 | -0.059 | 0.001 | 195 | 90 |
| 2024-05-09 | 377.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 380 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-09 | 382.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-09 | 385 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 106 | 0 |
| 2024-05-09 | 390 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 395 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-09 | 400 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 334 | 0 |
| 2024-05-09 | 405 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 57 | 0 |
| 2024-05-09 | 410 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 541 | 0 |
| 2024-05-09 | 415 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 420 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 425 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 430 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 440 | 0.32 | 0 | 0.64 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 450 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 460 | 0.47 | 0 | 0.94 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 470 | 0.465 | 0 | 0.93 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 480 | 0.335 | 0 | 0.67 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 490 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 4 | 0 |
