| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 29.2 | 409,334 | 232,755 | 294,323 | 185,158 | 106 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 100 | 82.475 | 81.85 | 83.1 | 0% | 0.996 | -0.128 | 0.002 | 3 | 0 |
| 2024-05-07 | 105 | 77.55 | 77.05 | 78.05 | 0% | 0.992 | -0.252 | 0.003 | 4 | 0 |
| 2024-05-07 | 110 | 72.35 | 71.75 | 72.95 | 0% | 0.975 | -0.747 | 0.008 | 4 | 0 |
| 2024-05-07 | 115 | 67.6 | 67.05 | 68.15 | 0% | 0.988 | -0.316 | 0.004 | 0 | 0 |
| 2024-05-07 | 120 | 62.45 | 61.85 | 63.05 | 0% | 0.998 | -0.066 | 0.001 | 10 | 0 |
| 2024-05-07 | 125 | 57.575 | 57 | 58.15 | 0% | 0.988 | -0.269 | 0.004 | 0 | 0 |
| 2024-05-07 | 130 | 52.6 | 52.05 | 53.15 | 0% | 0.985 | -0.298 | 0.005 | 3 | 0 |
| 2024-05-07 | 135 | 47.5 | 46.9 | 48.1 | 0% | 0.992 | -0.147 | 0.003 | 6 | 0 |
| 2024-05-07 | 140 | 42.55 | 41.95 | 43.15 | +1.5% | 0.98 | -0.308 | 0.006 | 25 | 13 |
| 2024-05-07 | 142 | 40.65 | 40.1 | 41.2 | 0% | 0.977 | -0.341 | 0.007 | 0 | 1 |
| 2024-05-07 | 143 | 39.5 | 38.8 | 40.2 | 0% | 0.943 | -0.86 | 0.015 | 49 | 1 |
| 2024-05-07 | 144 | 38.575 | 38 | 39.15 | 0% | 0.983 | -0.245 | 0.006 | 0 | 0 |
| 2024-05-07 | 145 | 37.425 | 36.75 | 38.1 | 0% | 0.946 | -0.767 | 0.015 | 84 | 0 |
| 2024-05-07 | 146 | 36.375 | 35.75 | 37 | 0% | 0.95 | -0.677 | 0.014 | 1 | 0 |
| 2024-05-07 | 147 | 35.575 | 35.1 | 36.05 | 0% | 0.981 | -0.241 | 0.006 | 5 | 0 |
| 2024-05-07 | 148 | 34.65 | 34.1 | 35.2 | 0% | 0.974 | -0.329 | 0.008 | 1 | 0 |
| 2024-05-07 | 149 | 33.55 | 32.9 | 34.2 | 0% | 0.983 | -0.205 | 0.006 | 19 | 0 |
| 2024-05-07 | 150 | 32.625 | 32.05 | 33.2 | +2.6% | 0.997 | -0.048 | 0.001 | 205 | 40 |
| 2024-05-07 | 152.5 | 30 | 29.35 | 30.65 | 0% | 0.988 | -0.131 | 0.004 | 127 | 0 |
| 2024-05-07 | 155 | 27.55 | 26.95 | 28.15 | +7.1% | 0.931 | -0.707 | 0.018 | 83 | 4 |
| 2024-05-07 | 157.5 | 24.925 | 24.35 | 25.5 | +0.9% | 0.934 | -0.614 | 0.017 | 318 | 14 |
| 2024-05-07 | 160 | 22.725 | 22.2 | 23.25 | +3.6% | 0.91 | -0.772 | 0.022 | 937 | 182 |
| 2024-05-07 | 162.5 | 20.175 | 19.5 | 20.85 | +2.6% | 0.98 | -0.146 | 0.006 | 686 | 10 |
| 2024-05-07 | 165 | 17.575 | 17 | 18.15 | +1.8% | 0.901 | -0.657 | 0.024 | 3,438 | 234 |
| 2024-05-07 | 167.5 | 15.175 | 14.55 | 15.8 | +5.5% | 0.928 | -0.393 | 0.018 | 2,417 | 38 |
| 2024-05-07 | 170 | 12.45 | 12.05 | 12.85 | +5.9% | 0.943 | -0.258 | 0.015 | 11,509 | 412 |
| 2024-05-07 | 172.5 | 10.2 | 9.65 | 10.75 | +9.3% | 0.911 | -0.332 | 0.022 | 4,387 | 164 |
| 2024-05-07 | 175 | 7.6 | 7.4 | 7.8 | +11.4% | 0.933 | -0.189 | 0.018 | 12,296 | 7,575 |
| 2024-05-07 | 177.5 | 5.25 | 5.1 | 5.4 | +15.1% | 0.846 | -0.314 | 0.032 | 6,537 | 3,151 |
| 2024-05-07 | 180 | 2.925 | 2.85 | 3 | +6.5% | 0.76 | -0.292 | 0.042 | 36,067 | 30,993 |
| 2024-05-07 | 182.5 | 1.275 | 1.21 | 1.34 | -12.6% | 0.497 | -0.331 | 0.054 | 31,425 | 77,065 |
| 2024-05-07 | 185 | 0.41 | 0.4 | 0.42 | -36.9% | 0.221 | -0.247 | 0.04 | 39,317 | 163,121 |
| 2024-05-07 | 187.5 | 0.14 | 0.13 | 0.15 | -46.4% | 0.089 | -0.15 | 0.022 | 23,006 | 56,539 |
| 2024-05-07 | 190 | 0.065 | 0.06 | 0.07 | -50% | 0.041 | -0.094 | 0.012 | 57,823 | 43,337 |
| 2024-05-07 | 192.5 | 0.035 | 0.03 | 0.04 | -57.1% | 0.018 | -0.052 | 0.006 | 15,111 | 9,070 |
| 2024-05-07 | 195 | 0.025 | 0.02 | 0.03 | -60% | 0.011 | -0.039 | 0.004 | 12,009 | 5,205 |
| 2024-05-07 | 197.5 | 0.015 | 0.01 | 0.02 | -33.3% | 0.01 | -0.04 | 0.004 | 7,408 | 3,855 |
| 2024-05-07 | 200 | 0.015 | 0.01 | 0.02 | -66.7% | 0.005 | -0.023 | 0.002 | 10,248 | 2,845 |
| 2024-05-07 | 202.5 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.024 | 0.002 | 670 | 670 |
| 2024-05-07 | 205 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.024 | 0.002 | 9,815 | 4,648 |
| 2024-05-07 | 207.5 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.025 | 0.002 | 35 | 66 |
| 2024-05-07 | 210 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.025 | 0.001 | 2,939 | 3 |
| 2024-05-07 | 215 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,278 | 0 |
| 2024-05-07 | 220 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,596 | 0 |
| 2024-05-07 | 225 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.027 | 0.001 | 651 | 1 |
| 2024-05-07 | 230 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.027 | 0.001 | 304 | 4 |
| 2024-05-07 | 235 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.027 | 0.001 | 329 | 57 |
| 2024-05-07 | 240 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 38 | 0 |
| 2024-05-07 | 245 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 250 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-07 | 255 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 51 | 0 |
| 2024-05-07 | 260 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-07 | 265 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.029 | 0.001 | 46 | 16 |
