| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 46.55 | 584 | 254 | 4,968 | 2,510 | 140 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 155 | 94.8 | 93.2 | 96.4 | 0% | 0.992 | -0.592 | 0.003 | 0 | 0 |
| 2024-05-08 | 160 | 89.75 | 88.1 | 91.4 | 0% | 0.994 | -0.423 | 0.002 | 0 | 0 |
| 2024-05-08 | 165 | 85 | 83.6 | 86.4 | 0% | 0.983 | -1.128 | 0.006 | 0 | 0 |
| 2024-05-08 | 170 | 79.75 | 78.1 | 81.4 | 0% | 0.993 | -0.412 | 0.003 | 0 | 0 |
| 2024-05-08 | 175 | 74.7 | 73 | 76.4 | 0% | 0.996 | -0.229 | 0.002 | 0 | 0 |
| 2024-05-08 | 177.5 | 72.55 | 71.2 | 73.9 | 0% | 0.978 | -1.208 | 0.007 | 0 | 0 |
| 2024-05-08 | 180 | 69.7 | 68 | 71.4 | 0% | 0.996 | -0.225 | 0.002 | 0 | 0 |
| 2024-05-08 | 182.5 | 67.25 | 65.6 | 68.9 | 0% | 0.992 | -0.396 | 0.003 | 0 | 0 |
| 2024-05-08 | 185 | 65 | 63.7 | 66.3 | 0% | 0.978 | -1.063 | 0.007 | 0 | 0 |
| 2024-05-08 | 187.5 | 62.15 | 60.5 | 63.8 | 0% | 0.933 | -3.358 | 0.017 | 0 | 0 |
| 2024-05-08 | 190 | 59.7 | 58 | 61.4 | 0% | 0.995 | -0.216 | 0.002 | 0 | 0 |
| 2024-05-08 | 192.5 | 57.15 | 55.4 | 58.9 | 0% | 0.925 | -3.424 | 0.018 | 0 | 0 |
| 2024-05-08 | 195 | 54.65 | 53 | 56.3 | 0% | 0.926 | -3.242 | 0.018 | 0 | 0 |
| 2024-05-08 | 197.5 | 52.45 | 51.2 | 53.7 | 0% | 0.976 | -0.899 | 0.007 | 0 | 0 |
| 2024-05-08 | 200 | 49.85 | 48.3 | 51.4 | 0% | 0.917 | -3.293 | 0.02 | 15 | 5 |
| 2024-05-08 | 202.5 | 47.35 | 45.7 | 49 | 0% | 0.981 | -0.64 | 0.006 | 0 | 0 |
| 2024-05-08 | 205 | 44.6 | 43.6 | 45.6 | 0% | 0.938 | -2.06 | 0.016 | 0 | 0 |
| 2024-05-08 | 207.5 | 42.25 | 40.9 | 43.6 | 0% | 0.988 | -0.358 | 0.004 | 0 | 0 |
| 2024-05-08 | 210 | 39.3 | 38 | 40.6 | 0% | 0.932 | -1.996 | 0.017 | 0 | 0 |
| 2024-05-08 | 212.5 | 37.15 | 35.6 | 38.7 | 0% | 0.904 | -2.783 | 0.022 | 0 | 0 |
| 2024-05-08 | 215 | 34.6 | 32.9 | 36.3 | 0% | 0.896 | -2.85 | 0.024 | 0 | 0 |
| 2024-05-08 | 217.5 | 32.25 | 30.8 | 33.7 | 0% | 0.985 | -0.338 | 0.005 | 0 | 0 |
| 2024-05-08 | 220 | 29.65 | 28.5 | 30.8 | 0% | 0.906 | -2.113 | 0.022 | 2 | 1 |
| 2024-05-08 | 222.5 | 27.1 | 25.8 | 28.4 | 0% | 0.896 | -2.185 | 0.024 | 0 | 0 |
| 2024-05-08 | 225 | 25 | 24.2 | 25.8 | 0% | 0.951 | -0.847 | 0.013 | 0 | 0 |
| 2024-05-08 | 227.5 | 22.3 | 21.8 | 22.8 | 0% | 0.972 | -0.433 | 0.009 | 0 | 0 |
| 2024-05-08 | 230 | 19.85 | 19.3 | 20.4 | 0% | 0.961 | -0.526 | 0.011 | 11 | 0 |
| 2024-05-08 | 232.5 | 17.55 | 16.8 | 18.3 | 0% | 0.93 | -0.853 | 0.018 | 0 | 0 |
| 2024-05-08 | 235 | 14.95 | 14.3 | 15.6 | 0% | 0.936 | -0.663 | 0.016 | 2 | 0 |
| 2024-05-08 | 237.5 | 12.35 | 11.9 | 12.8 | 0% | 0.945 | -0.469 | 0.015 | 6 | 0 |
| 2024-05-08 | 240 | 10 | 9.4 | 10.6 | 0% | 0.906 | -0.664 | 0.022 | 16 | 0 |
| 2024-05-08 | 242.5 | 7.6 | 7 | 8.2 | 0% | 0.869 | -0.726 | 0.028 | 12 | 0 |
| 2024-05-08 | 245 | 5.35 | 5 | 5.7 | 0% | 0.794 | -0.859 | 0.037 | 31 | 0 |
| 2024-05-08 | 247.5 | 3.35 | 3.2 | 3.5 | +2.7% | 0.664 | -0.984 | 0.048 | 18 | 7 |
| 2024-05-08 | 250 | 1.925 | 1.85 | 2 | -36.2% | 0.479 | -1.059 | 0.052 | 157 | 63 |
| 2024-05-08 | 252.5 | 0.975 | 0.9 | 1.05 | -36.3% | 0.298 | -0.916 | 0.045 | 175 | 78 |
| 2024-05-08 | 255 | 0.45 | 0.4 | 0.5 | -48.8% | 0.155 | -0.616 | 0.031 | 565 | 327 |
| 2024-05-08 | 257.5 | 0.225 | 0.2 | 0.25 | -50% | 0.081 | -0.414 | 0.02 | 169 | 15 |
| 2024-05-08 | 260 | 0.125 | 0.1 | 0.15 | -50% | 0.056 | -0.36 | 0.015 | 339 | 7 |
| 2024-05-08 | 262.5 | 0.075 | 0.05 | 0.1 | -37.5% | 0.037 | -0.279 | 0.011 | 110 | 16 |
| 2024-05-08 | 265 | 0.05 | 0 | 0.1 | -50% | 0.019 | -0.169 | 0.006 | 1,605 | 12 |
| 2024-05-08 | 267.5 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 74 | 0 |
| 2024-05-08 | 270 | 0.05 | 0 | 0.1 | +42.9% | 0.027 | -0.309 | 0.008 | 273 | 23 |
| 2024-05-08 | 272.5 | 0.1 | 0 | 0.2 | 0% | 0.015 | -0.182 | 0.005 | 71 | 1 |
| 2024-05-08 | 275 | 0.2 | 0 | 0.4 | 0% | 0.013 | -0.186 | 0.004 | 91 | 1 |
| 2024-05-08 | 277.5 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 413 | 0 |
| 2024-05-08 | 280 | 0.125 | 0 | 0.25 | -16.7% | 0.012 | -0.192 | 0.004 | 340 | 12 |
| 2024-05-08 | 282.5 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-08 | 285 | 0.05 | 0 | 0.1 | +400% | 0.011 | -0.198 | 0.004 | 113 | 16 |
| 2024-05-08 | 290 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 82 | 0 |
| 2024-05-08 | 295 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 171 | 0 |
| 2024-05-08 | 300 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 55 | 0 |
| 2024-05-08 | 305 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 51 | 0 |
| 2024-05-08 | 310 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 315 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 320 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 325 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 330 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 335 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 340 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 345 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 350 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 355 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 360 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 365 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 370 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 375 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 380 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 390 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 400 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
