| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 50.57 | 51 | 134 | 299 | 632 | 108 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 140 | 120.75 | 119.2 | 122.3 | 0% | 0.998 | -0.216 | 0.001 | 0 | 0 |
| 2024-05-09 | 145 | 115.35 | 113.6 | 117.1 | 0% | 0.967 | -3.501 | 0.01 | 0 | 0 |
| 2024-05-09 | 150 | 110.7 | 109.2 | 112.2 | 0% | 0.963 | -3.65 | 0.011 | 0 | 0 |
| 2024-05-09 | 155 | 105.85 | 104.3 | 107.4 | 0% | 0.993 | -0.572 | 0.003 | 0 | 0 |
| 2024-05-09 | 160 | 100.8 | 99.2 | 102.4 | 0% | 0.995 | -0.395 | 0.002 | 0 | 0 |
| 2024-05-09 | 165 | 95.5 | 93.6 | 97.4 | 0% | 0.953 | -3.868 | 0.013 | 0 | 0 |
| 2024-05-09 | 170 | 90.8 | 89.2 | 92.4 | 0% | 0.994 | -0.384 | 0.002 | 0 | 0 |
| 2024-05-09 | 175 | 85.75 | 84.2 | 87.3 | 0% | 0.997 | -0.19 | 0.001 | 0 | 0 |
| 2024-05-09 | 180 | 80.75 | 79.2 | 82.3 | 0% | 0.997 | -0.186 | 0.001 | 0 | 0 |
| 2024-05-09 | 185 | 75.45 | 74.3 | 76.6 | 0% | 0.962 | -2.267 | 0.011 | 0 | 0 |
| 2024-05-09 | 190 | 70.75 | 69.1 | 72.4 | 0% | 0.997 | -0.178 | 0.001 | 0 | 0 |
| 2024-05-09 | 195 | 65.35 | 63.7 | 67 | 0% | 0.945 | -2.883 | 0.015 | 0 | 0 |
| 2024-05-09 | 200 | 60.8 | 59.2 | 62.4 | 0% | 0.992 | -0.349 | 0.003 | 0 | 0 |
| 2024-05-09 | 205 | 55.85 | 54.3 | 57.4 | 0% | 0.987 | -0.496 | 0.004 | 0 | 0 |
| 2024-05-09 | 210 | 50.55 | 48.7 | 52.4 | 0% | 0.919 | -3.27 | 0.02 | 0 | 0 |
| 2024-05-09 | 215 | 45.4 | 44.2 | 46.6 | 0% | 0.942 | -1.996 | 0.016 | 0 | 0 |
| 2024-05-09 | 220 | 40.8 | 39.2 | 42.4 | 0% | 0.989 | -0.32 | 0.004 | 0 | 0 |
| 2024-05-09 | 225 | 35.65 | 34.2 | 37.1 | 0% | 0.907 | -2.576 | 0.022 | 0 | 0 |
| 2024-05-09 | 230 | 30.45 | 28.6 | 32.3 | 0% | 0.889 | -2.711 | 0.026 | 0 | 0 |
| 2024-05-09 | 232.5 | 28.3 | 26.7 | 29.9 | 0% | 0.985 | -0.296 | 0.005 | 0 | 0 |
| 2024-05-09 | 235 | 25.75 | 24.2 | 27.3 | 0% | 0.993 | -0.137 | 0.003 | 1 | 0 |
| 2024-05-09 | 237.5 | 22.85 | 21 | 24.7 | 0% | 0.872 | -2.383 | 0.028 | 0 | 0 |
| 2024-05-09 | 240 | 20.6 | 19 | 22.2 | 0% | 0.863 | -2.302 | 0.03 | 0 | 0 |
| 2024-05-09 | 242.5 | 18 | 16.2 | 19.8 | 0% | 0.847 | -2.314 | 0.032 | 0 | 0 |
| 2024-05-09 | 245 | 15.5 | 13.7 | 17.3 | 0% | 0.834 | -2.21 | 0.034 | 0 | 0 |
| 2024-05-09 | 247.5 | 13.15 | 11.5 | 14.8 | 0% | 0.818 | -2.093 | 0.036 | 0 | 0 |
| 2024-05-09 | 250 | 10.9 | 9.7 | 12.1 | 0% | 0.942 | -0.435 | 0.016 | 0 | 0 |
| 2024-05-09 | 252.5 | 7.85 | 7 | 8.7 | 0% | 0.873 | -0.805 | 0.028 | 6 | 0 |
| 2024-05-09 | 255 | 5.7 | 5.3 | 6.1 | 0% | 0.863 | -0.617 | 0.03 | 43 | 0 |
| 2024-05-09 | 257.5 | 3.675 | 2.95 | 4.4 | +68.3% | 0.704 | -1.105 | 0.047 | 58 | 14 |
| 2024-05-09 | 260 | 1.125 | 1 | 1.25 | 0% | 0.697 | -0.269 | 0.047 | 58 | 18 |
| 2024-05-09 | 262.5 | 0.2 | 0.1 | 0.3 | 0% | 0.225 | -0.359 | 0.041 | 27 | 2 |
| 2024-05-09 | 265 | 0.125 | 0.05 | 0.2 | +36.4% | 0.098 | -0.289 | 0.023 | 35 | 10 |
| 2024-05-09 | 267.5 | 0.25 | 0.05 | 0.45 | 0% | 0.102 | -0.473 | 0.024 | 21 | 0 |
| 2024-05-09 | 270 | 0.075 | 0.05 | 0.1 | 0% | 0.028 | -0.154 | 0.009 | 33 | 7 |
| 2024-05-09 | 272.5 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 275 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-09 | 277.5 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 280 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-09 | 282.5 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 285 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 290 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 295 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 300 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 305 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 310 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 315 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 320 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 325 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 330 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 335 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 340 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 350 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 360 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
