| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 24.64 | 119,622 | 70,474 | 408,951 | 308,402 | 144 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 5 | 177.375 | 176.65 | 178.1 | 0% | 0.997 | -0.18 | 0.003 | 49 | 0 |
| 2024-05-07 | 10 | 172.375 | 171.7 | 173.05 | 0% | 0.996 | -0.194 | 0.004 | 1 | 0 |
| 2024-05-07 | 15 | 167.525 | 166.9 | 168.15 | 0% | 0.998 | -0.056 | 0.002 | 0 | 0 |
| 2024-05-07 | 20 | 162.425 | 161.95 | 162.9 | 0% | 1 | -0.013 | 0 | 100 | 0 |
| 2024-05-07 | 25 | 157.425 | 156.85 | 158 | 0% | 1 | -0.011 | 0 | 46 | 0 |
| 2024-05-07 | 30 | 152.525 | 152 | 153.05 | 0% | 0.998 | -0.053 | 0.002 | 0 | 0 |
| 2024-05-07 | 35 | 147.375 | 146.75 | 148 | 0% | 0.991 | -0.198 | 0.007 | 0 | 0 |
| 2024-05-07 | 40 | 142.375 | 141.7 | 143.05 | 0% | 0.99 | -0.21 | 0.007 | 0 | 0 |
| 2024-05-07 | 45 | 137.3 | 136.65 | 137.95 | 0% | 0.991 | -0.183 | 0.007 | 11 | 0 |
| 2024-05-07 | 50 | 132.35 | 131.65 | 133.05 | 0% | 0.988 | -0.208 | 0.009 | 6 | 0 |
| 2024-05-07 | 55 | 127.325 | 126.65 | 128 | 0% | 0.988 | -0.193 | 0.009 | 4 | 0 |
| 2024-05-07 | 60 | 122.35 | 121.8 | 122.9 | 0% | 0.989 | -0.164 | 0.008 | 0 | 0 |
| 2024-05-07 | 65 | 117.45 | 116.95 | 117.95 | 0% | 0.988 | -0.176 | 0.009 | 0 | 0 |
| 2024-05-07 | 70 | 112.45 | 111.75 | 113.15 | 0% | 0.983 | -0.225 | 0.012 | 6 | 0 |
| 2024-05-07 | 75 | 107.6 | 107 | 108.2 | 0% | 0.995 | -0.064 | 0.004 | 1 | 0 |
| 2024-05-07 | 80 | 102.425 | 101.85 | 103 | 0% | 0.984 | -0.182 | 0.011 | 5 | 0 |
| 2024-05-07 | 85 | 97.475 | 96.75 | 98.2 | 0% | 0.978 | -0.229 | 0.015 | 148 | 0 |
| 2024-05-07 | 90 | 92.55 | 91.95 | 93.15 | 0% | 0.997 | -0.039 | 0.003 | 10 | 0 |
| 2024-05-07 | 95 | 87.4 | 86.75 | 88.05 | 0% | 0.979 | -0.187 | 0.014 | 163 | 0 |
| 2024-05-07 | 100 | 82.55 | 81.95 | 83.15 | 0% | 0.997 | -0.034 | 0.003 | 56 | 0 |
| 2024-05-07 | 105 | 77.5 | 76.8 | 78.2 | 0% | 0.972 | -0.216 | 0.018 | 61 | 0 |
| 2024-05-07 | 110 | 72.575 | 72.05 | 73.1 | 0% | 0.995 | -0.04 | 0.004 | 297 | 0 |
| 2024-05-07 | 115 | 67.525 | 67 | 68.05 | 0% | 0.99 | -0.068 | 0.007 | 14 | 5 |
| 2024-05-07 | 120 | 62.425 | 61.7 | 63.15 | 0% | 0.968 | -0.193 | 0.021 | 24 | 2 |
| 2024-05-07 | 125 | 57.5 | 56.8 | 58.2 | 0% | 0.963 | -0.199 | 0.023 | 41 | 0 |
| 2024-05-07 | 130 | 52.55 | 51.95 | 53.15 | 0% | 0.999 | -0.018 | 0.001 | 26 | 0 |
| 2024-05-07 | 135 | 47.425 | 46.75 | 48.1 | 0% | 0.961 | -0.169 | 0.024 | 45 | 0 |
| 2024-05-07 | 140 | 42.6 | 42.05 | 43.15 | +3.2% | 0.955 | -0.175 | 0.027 | 325 | 2 |
| 2024-05-07 | 145 | 37.525 | 36.95 | 38.1 | 0% | 0.953 | -0.159 | 0.028 | 416 | 0 |
| 2024-05-07 | 150 | 32.5 | 31.8 | 33.2 | +3.9% | 0.942 | -0.172 | 0.033 | 979 | 149 |
| 2024-05-07 | 152.5 | 29.95 | 29.35 | 30.55 | 0% | 0.948 | -0.141 | 0.03 | 29 | 0 |
| 2024-05-07 | 155 | 27.65 | 27.05 | 28.25 | +5% | 0.931 | -0.173 | 0.038 | 648 | 3 |
| 2024-05-07 | 157.5 | 25.05 | 24.35 | 25.75 | +2.9% | 0.926 | -0.169 | 0.04 | 296 | 2 |
| 2024-05-07 | 160 | 22.45 | 22.15 | 22.75 | +3.7% | 0.985 | -0.045 | 0.011 | 2,333 | 47 |
| 2024-05-07 | 162.5 | 19.875 | 19.35 | 20.4 | +5.7% | 0.947 | -0.101 | 0.031 | 315 | 4 |
| 2024-05-07 | 165 | 17.6 | 17.2 | 18 | +6.4% | 0.968 | -0.061 | 0.02 | 5,344 | 31 |
| 2024-05-07 | 167.5 | 15.1 | 14.65 | 15.55 | +9.9% | 0.993 | -0.028 | 0.005 | 1,878 | 55 |
| 2024-05-07 | 170 | 12.65 | 12.25 | 13.05 | +6.2% | 0.965 | -0.052 | 0.022 | 21,101 | 781 |
| 2024-05-07 | 172.5 | 10.275 | 9.9 | 10.65 | +7.4% | 0.96 | -0.05 | 0.025 | 5,242 | 105 |
| 2024-05-07 | 175 | 7.9 | 7.8 | 8 | +9.2% | 0.887 | -0.09 | 0.055 | 39,432 | 1,539 |
| 2024-05-07 | 177.5 | 5.7 | 5.6 | 5.8 | +9.5% | 0.81 | -0.109 | 0.078 | 15,087 | 1,295 |
| 2024-05-07 | 180 | 3.75 | 3.7 | 3.8 | +5.1% | 0.689 | -0.124 | 0.101 | 52,736 | 15,338 |
| 2024-05-07 | 182.5 | 2.24 | 2.2 | 2.28 | 0% | 0.514 | -0.131 | 0.114 | 10,167 | 21,363 |
| 2024-05-07 | 185 | 1.185 | 1.17 | 1.2 | -6.3% | 0.337 | -0.118 | 0.104 | 44,655 | 39,212 |
| 2024-05-07 | 187.5 | 0.585 | 0.55 | 0.62 | -9% | 0.199 | -0.091 | 0.08 | 11,817 | 8,846 |
| 2024-05-07 | 190 | 0.295 | 0.28 | 0.31 | -18.4% | 0.111 | -0.064 | 0.054 | 43,942 | 16,726 |
| 2024-05-07 | 192.5 | 0.175 | 0.16 | 0.19 | -26.1% | 0.064 | -0.045 | 0.036 | 1,452 | 3,155 |
| 2024-05-07 | 195 | 0.11 | 0.1 | 0.12 | -21.4% | 0.041 | -0.034 | 0.025 | 31,676 | 3,141 |
| 2024-05-07 | 197.5 | 0.075 | 0.07 | 0.08 | -22.2% | 0.026 | -0.025 | 0.017 | 206 | 444 |
| 2024-05-07 | 200 | 0.065 | 0.06 | 0.07 | -12.5% | 0.023 | -0.026 | 0.016 | 39,677 | 6,157 |
| 2024-05-07 | 202.5 | 0.045 | 0.04 | 0.05 | -20% | 0.014 | -0.017 | 0.01 | 113 | 172 |
| 2024-05-07 | 205 | 0.035 | 0.03 | 0.04 | -40% | 0.01 | -0.014 | 0.008 | 8,750 | 514 |
| 2024-05-07 | 207.5 | 0.025 | 0.02 | 0.03 | 0% | 0.009 | -0.014 | 0.007 | 12 | 5 |
| 2024-05-07 | 210 | 0.02 | 0.01 | 0.03 | -33.3% | 0.006 | -0.01 | 0.005 | 10,878 | 372 |
| 2024-05-07 | 215 | 0.015 | 0.01 | 0.02 | 0% | 0.006 | -0.01 | 0.004 | 6,822 | 55 |
| 2024-05-07 | 220 | 0.01 | 0 | 0.02 | -50% | 0.003 | -0.006 | 0.003 | 32,119 | 43 |
| 2024-05-07 | 225 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.006 | 0.002 | 2,896 | 56 |
| 2024-05-07 | 230 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.006 | 0.002 | 1,503 | 2 |
| 2024-05-07 | 235 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 638 | 0 |
| 2024-05-07 | 240 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,447 | 0 |
| 2024-05-07 | 245 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,663 | 0 |
| 2024-05-07 | 250 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,464 | 0 |
| 2024-05-07 | 255 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,850 | 0 |
| 2024-05-07 | 260 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,241 | 0 |
| 2024-05-07 | 265 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,396 | 0 |
| 2024-05-07 | 270 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,175 | 0 |
| 2024-05-07 | 275 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,509 | 0 |
| 2024-05-07 | 280 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 692 | 0 |
| 2024-05-07 | 285 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 96 | 0 |
| 2024-05-07 | 290 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 93 | 0 |
| 2024-05-07 | 295 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 816 | 0 |
| 2024-05-07 | 300 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.007 | 0.001 | 911 | 1 |
