| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 48.39 | 93 | 99 | 601 | 2,020 | 116 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 155 | 94.85 | 93.2 | 96.5 | 0% | 0.957 | -0.256 | 0.047 | 0 | 0 |
| 2024-05-08 | 160 | 90.15 | 88.3 | 92 | 0% | 0.991 | -0.065 | 0.013 | 0 | 0 |
| 2024-05-08 | 165 | 84.95 | 83.3 | 86.6 | 0% | 0.95 | -0.259 | 0.052 | 0 | 0 |
| 2024-05-08 | 170 | 79.85 | 78.3 | 81.4 | 0% | 0.952 | -0.234 | 0.051 | 0 | 0 |
| 2024-05-08 | 175 | 75.15 | 73.3 | 77 | 0% | 0.99 | -0.06 | 0.013 | 0 | 0 |
| 2024-05-08 | 180 | 69.95 | 68.4 | 71.5 | 0% | 0.943 | -0.236 | 0.058 | 0 | 0 |
| 2024-05-08 | 185 | 64.95 | 63.4 | 66.5 | 0% | 0.94 | -0.232 | 0.06 | 0 | 0 |
| 2024-05-08 | 190 | 60.25 | 58.5 | 62 | 0% | 0.984 | -0.072 | 0.021 | 0 | 0 |
| 2024-05-08 | 195 | 55.2 | 53.7 | 56.7 | 0% | 0.986 | -0.062 | 0.018 | 0 | 0 |
| 2024-05-08 | 200 | 50.45 | 49.1 | 51.8 | 0% | 0.97 | -0.099 | 0.035 | 0 | 0 |
| 2024-05-08 | 205 | 45.35 | 43.8 | 46.9 | 0% | 0.974 | -0.082 | 0.031 | 0 | 0 |
| 2024-05-08 | 210 | 41.1 | 39.9 | 42.3 | 0% | 0.93 | -0.167 | 0.068 | 0 | 0 |
| 2024-05-08 | 215 | 36.55 | 35.3 | 37.8 | 0% | 0.904 | -0.201 | 0.086 | 0 | 0 |
| 2024-05-08 | 220 | 31.8 | 31.2 | 32.4 | 0% | 0.884 | -0.212 | 0.099 | 1 | 0 |
| 2024-05-08 | 225 | 27.65 | 26.3 | 29 | 0% | 0.839 | -0.257 | 0.123 | 0 | 0 |
| 2024-05-08 | 230 | 23.45 | 22.1 | 24.8 | 0% | 0.795 | -0.284 | 0.144 | 0 | 0 |
| 2024-05-08 | 232.5 | 21.05 | 20.3 | 21.8 | 0% | 0.779 | -0.278 | 0.15 | 0 | 0 |
| 2024-05-08 | 235 | 19.5 | 18.2 | 20.8 | 0% | 0.741 | -0.309 | 0.164 | 0 | 0 |
| 2024-05-08 | 237.5 | 18.25 | 17.1 | 19.4 | 0% | 0.716 | -0.305 | 0.172 | 0 | 1 |
| 2024-05-08 | 240 | 15.65 | 15.4 | 15.9 | 0% | 0.683 | -0.31 | 0.18 | 0 | 6 |
| 2024-05-08 | 242.5 | 13.7 | 13.1 | 14.3 | 0% | 0.646 | -0.318 | 0.188 | 0 | 0 |
| 2024-05-08 | 245 | 12.55 | 12.3 | 12.8 | 0% | 0.603 | -0.338 | 0.195 | 13 | 0 |
| 2024-05-08 | 247.5 | 11.15 | 10.9 | 11.4 | 0% | 0.563 | -0.342 | 0.199 | 0 | 1 |
| 2024-05-08 | 250 | 9.9 | 9.7 | 10.1 | -6.8% | 0.523 | -0.344 | 0.202 | 73 | 20 |
| 2024-05-08 | 252.5 | 8.6 | 8.2 | 9 | -7.9% | 0.483 | -0.345 | 0.202 | 1 | 11 |
| 2024-05-08 | 255 | 6.95 | 6.1 | 7.8 | -3.1% | 0.443 | -0.339 | 0.2 | 83 | 11 |
| 2024-05-08 | 257.5 | 5.9 | 5.1 | 6.7 | -10.2% | 0.402 | -0.327 | 0.196 | 1 | 21 |
| 2024-05-08 | 260 | 5.85 | 5.6 | 6.1 | -4.1% | 0.367 | -0.323 | 0.191 | 45 | 6 |
| 2024-05-08 | 262.5 | 5.6 | 4.8 | 6.4 | 0% | 0.341 | -0.33 | 0.186 | 1 | 0 |
| 2024-05-08 | 265 | 4.3 | 4.1 | 4.5 | -9.7% | 0.292 | -0.286 | 0.174 | 10 | 10 |
| 2024-05-08 | 267.5 | 3.65 | 3.5 | 3.8 | 0% | 0.261 | -0.272 | 0.165 | 2 | 0 |
| 2024-05-08 | 270 | 3.15 | 3 | 3.3 | -5.2% | 0.232 | -0.255 | 0.154 | 78 | 3 |
| 2024-05-08 | 272.5 | 2.675 | 2.55 | 2.8 | 0% | 0.204 | -0.238 | 0.143 | 0 | 0 |
| 2024-05-08 | 275 | 2.3 | 2.15 | 2.45 | 0% | 0.181 | -0.221 | 0.133 | 61 | 0 |
| 2024-05-08 | 277.5 | 1.925 | 1.8 | 2.05 | 0% | 0.157 | -0.201 | 0.121 | 10 | 0 |
| 2024-05-08 | 280 | 1.65 | 1.55 | 1.75 | 0% | 0.138 | -0.186 | 0.111 | 35 | 1 |
| 2024-05-08 | 285 | 1.2 | 1.1 | 1.3 | 0% | 0.105 | -0.155 | 0.092 | 23 | 0 |
| 2024-05-08 | 290 | 0.875 | 0.8 | 0.95 | 0% | 0.077 | -0.123 | 0.073 | 14 | 2 |
| 2024-05-08 | 295 | 0.625 | 0.55 | 0.7 | 0% | 0.059 | -0.102 | 0.06 | 24 | 0 |
| 2024-05-08 | 300 | 0.375 | 0.25 | 0.5 | 0% | 0.039 | -0.071 | 0.043 | 22 | 0 |
| 2024-05-08 | 305 | 0.45 | 0.15 | 0.75 | 0% | 0.042 | -0.084 | 0.045 | 89 | 0 |
| 2024-05-08 | 310 | 0.425 | 0.1 | 0.75 | 0% | 0.038 | -0.082 | 0.042 | 2 | 0 |
| 2024-05-08 | 315 | 0.425 | 0.1 | 0.75 | 0% | 0.036 | -0.083 | 0.04 | 0 | 0 |
| 2024-05-08 | 320 | 0.4 | 0.1 | 0.7 | 0% | 0.033 | -0.08 | 0.037 | 0 | 0 |
| 2024-05-08 | 325 | 0.725 | 0.05 | 1.4 | 0% | 0.049 | -0.129 | 0.051 | 3 | 0 |
| 2024-05-08 | 330 | 0.725 | 0.05 | 1.4 | 0% | 0.047 | -0.131 | 0.05 | 0 | 0 |
| 2024-05-08 | 335 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 340 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 345 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 350 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-08 | 355 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 360 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 365 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 370 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 375 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 380 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 390 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 400 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
