| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.93 | 22,262 | 19,241 | 54,029 | 28,931 | 88 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 100 | 82.45 | 81.9 | 83 | 0% | 0.982 | -0.089 | 0.017 | 8 | 0 |
| 2024-05-07 | 105 | 77.425 | 76.85 | 78 | 0% | 0.981 | -0.087 | 0.018 | 1 | 0 |
| 2024-05-07 | 110 | 72.5 | 71.9 | 73.1 | 0% | 0.976 | -0.099 | 0.021 | 0 | 0 |
| 2024-05-07 | 115 | 67.55 | 66.9 | 68.2 | 0% | 0.971 | -0.11 | 0.025 | 0 | 0 |
| 2024-05-07 | 120 | 62.6 | 62 | 63.2 | 0% | 0.969 | -0.108 | 0.026 | 1 | 0 |
| 2024-05-07 | 125 | 57.55 | 56.9 | 58.2 | 0% | 0.967 | -0.105 | 0.028 | 2 | 0 |
| 2024-05-07 | 130 | 52.65 | 52.15 | 53.15 | 0% | 0.967 | -0.097 | 0.028 | 3 | 0 |
| 2024-05-07 | 135 | 47.625 | 47 | 48.25 | 0% | 0.96 | -0.106 | 0.033 | 1 | 0 |
| 2024-05-07 | 140 | 42.7 | 42.15 | 43.25 | -0.7% | 0.997 | -0.023 | 0.003 | 13 | 1 |
| 2024-05-07 | 145 | 37.75 | 37.2 | 38.3 | 0% | 0.991 | -0.032 | 0.009 | 7 | 2 |
| 2024-05-07 | 150 | 32.8 | 32.3 | 33.3 | 0% | 0.985 | -0.039 | 0.014 | 26 | 0 |
| 2024-05-07 | 155 | 27.6 | 27.05 | 28.15 | 0% | 0.948 | -0.082 | 0.04 | 259 | 0 |
| 2024-05-07 | 160 | 22.625 | 22.1 | 23.15 | 0% | 0.971 | -0.047 | 0.025 | 174 | 4 |
| 2024-05-07 | 162.5 | 20.3 | 19.85 | 20.75 | 0% | 0.983 | -0.034 | 0.016 | 0 | 0 |
| 2024-05-07 | 165 | 17.725 | 17.2 | 18.25 | +1.8% | 0.92 | -0.083 | 0.057 | 985 | 18 |
| 2024-05-07 | 167.5 | 15.475 | 15.2 | 15.75 | 0% | 0.947 | -0.054 | 0.041 | 3 | 0 |
| 2024-05-07 | 170 | 12.975 | 12.65 | 13.3 | +6.3% | 0.978 | -0.033 | 0.02 | 2,015 | 179 |
| 2024-05-07 | 172.5 | 10.625 | 10.5 | 10.75 | +9.3% | 0.91 | -0.061 | 0.062 | 217 | 50 |
| 2024-05-07 | 175 | 8.325 | 8.2 | 8.45 | +5.9% | 0.86 | -0.072 | 0.085 | 4,407 | 478 |
| 2024-05-07 | 177.5 | 6.25 | 6.15 | 6.35 | +10.3% | 0.774 | -0.087 | 0.115 | 60 | 68 |
| 2024-05-07 | 180 | 4.425 | 4.35 | 4.5 | +7.3% | 0.661 | -0.096 | 0.14 | 4,020 | 904 |
| 2024-05-07 | 182.5 | 2.915 | 2.84 | 2.99 | +6% | 0.524 | -0.099 | 0.152 | 466 | 1,050 |
| 2024-05-07 | 185 | 1.8 | 1.73 | 1.87 | +2.3% | 0.383 | -0.092 | 0.146 | 6,507 | 5,196 |
| 2024-05-07 | 187.5 | 1.03 | 1.01 | 1.05 | -4.6% | 0.257 | -0.076 | 0.123 | 542 | 4,089 |
| 2024-05-07 | 190 | 0.58 | 0.56 | 0.6 | -10.9% | 0.159 | -0.056 | 0.092 | 6,434 | 6,376 |
| 2024-05-07 | 192.5 | 0.325 | 0.32 | 0.33 | -18% | 0.097 | -0.041 | 0.065 | 734 | 447 |
| 2024-05-07 | 195 | 0.2 | 0.19 | 0.21 | -9.1% | 0.062 | -0.03 | 0.047 | 19,671 | 1,624 |
| 2024-05-07 | 197.5 | 0.12 | 0.11 | 0.13 | -20% | 0.039 | -0.022 | 0.032 | 214 | 194 |
| 2024-05-07 | 200 | 0.09 | 0.08 | 0.1 | -20% | 0.026 | -0.016 | 0.023 | 3,522 | 1,083 |
| 2024-05-07 | 202.5 | 0.06 | 0.05 | 0.07 | 0% | 0.021 | -0.015 | 0.019 | 2 | 258 |
| 2024-05-07 | 205 | 0.055 | 0.04 | 0.07 | 0% | 0.017 | -0.014 | 0.016 | 1,476 | 54 |
| 2024-05-07 | 207.5 | 0.05 | 0.03 | 0.07 | 0% | 0.012 | -0.01 | 0.012 | 3 | 43 |
| 2024-05-07 | 210 | 0.035 | 0.02 | 0.05 | -25% | 0.009 | -0.008 | 0.009 | 688 | 7 |
| 2024-05-07 | 215 | 0.03 | 0.02 | 0.04 | -25% | 0.008 | -0.008 | 0.008 | 1,086 | 30 |
| 2024-05-07 | 220 | 0.02 | 0.01 | 0.03 | -50% | 0.003 | -0.003 | 0.003 | 95 | 6 |
| 2024-05-07 | 225 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 161 | 0 |
| 2024-05-07 | 230 | 0.025 | 0 | 0.05 | 0% | 0.002 | -0.003 | 0.003 | 27 | 1 |
| 2024-05-07 | 235 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-07 | 240 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 71 | 0 |
| 2024-05-07 | 245 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-07 | 250 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 101 | 0 |
| 2024-05-07 | 255 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 260 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-07 | 265 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.004 | 0.002 | 10 | 100 |
