| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 20.32 | 13,798 | 7,080 | 177,488 | 124,087 | 108 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 5 | 177.375 | 176.95 | 177.8 | 0% | 0.997 | -0.016 | 0.005 | 0 | 0 |
| 2024-05-07 | 10 | 172.35 | 171.9 | 172.8 | 0% | 0.997 | -0.017 | 0.008 | 0 | 0 |
| 2024-05-07 | 15 | 167.05 | 166.3 | 167.8 | 0% | 0.996 | -0.017 | 0.009 | 0 | 0 |
| 2024-05-07 | 20 | 162.425 | 161.7 | 163.15 | 0% | 0.993 | -0.028 | 0.015 | 0 | 0 |
| 2024-05-07 | 25 | 157.45 | 156.5 | 158.4 | 0% | 0.99 | -0.035 | 0.02 | 1 | 0 |
| 2024-05-07 | 30 | 152.5 | 151.65 | 153.35 | 0% | 0.99 | -0.033 | 0.021 | 0 | 0 |
| 2024-05-07 | 35 | 147.575 | 146.65 | 148.5 | 0% | 0.988 | -0.037 | 0.024 | 4 | 0 |
| 2024-05-07 | 40 | 142.625 | 141.75 | 143.5 | 0% | 0.987 | -0.036 | 0.025 | 0 | 0 |
| 2024-05-07 | 45 | 137.675 | 136.75 | 138.6 | 0% | 0.985 | -0.038 | 0.028 | 0 | 0 |
| 2024-05-07 | 50 | 132.75 | 131.9 | 133.6 | 0% | 0.985 | -0.037 | 0.029 | 1 | 0 |
| 2024-05-07 | 85 | 98.175 | 97.75 | 98.6 | 0% | 0.996 | -0.013 | 0.006 | 17 | 0 |
| 2024-05-07 | 90 | 92.9 | 92.15 | 93.65 | +0.3% | 0.991 | -0.019 | 0.017 | 326 | 7 |
| 2024-05-07 | 95 | 87.925 | 87.15 | 88.7 | 0% | 0.981 | -0.03 | 0.036 | 25 | 0 |
| 2024-05-07 | 100 | 83.35 | 82.95 | 83.75 | 0% | 0.995 | -0.016 | 0.009 | 186 | 10 |
| 2024-05-07 | 105 | 78.425 | 78 | 78.85 | 0% | 0.994 | -0.018 | 0.013 | 1 | 0 |
| 2024-05-07 | 110 | 73.175 | 72.45 | 73.9 | 0% | 0.975 | -0.033 | 0.045 | 1,095 | 0 |
| 2024-05-07 | 115 | 68.6 | 68.15 | 69.05 | +1% | 0.982 | -0.027 | 0.035 | 2,579 | 45 |
| 2024-05-07 | 120 | 63.625 | 63.2 | 64.05 | 0% | 0.99 | -0.021 | 0.02 | 31 | 0 |
| 2024-05-07 | 125 | 58.725 | 58.3 | 59.15 | 0% | 0.986 | -0.024 | 0.027 | 508 | 0 |
| 2024-05-07 | 130 | 53.475 | 52.75 | 54.2 | 0% | 0.963 | -0.037 | 0.064 | 423 | 0 |
| 2024-05-07 | 135 | 48.875 | 48.45 | 49.3 | 0% | 0.98 | -0.026 | 0.037 | 74 | 0 |
| 2024-05-07 | 140 | 44 | 43.6 | 44.4 | 0% | 0.973 | -0.029 | 0.049 | 179 | 0 |
| 2024-05-07 | 145 | 39.1 | 38.7 | 39.5 | 0% | 0.967 | -0.03 | 0.058 | 576 | 0 |
| 2024-05-07 | 150 | 34.225 | 33.85 | 34.6 | +3.3% | 0.935 | -0.041 | 0.102 | 986 | 7 |
| 2024-05-07 | 155 | 29.45 | 29.15 | 29.75 | 0% | 0.939 | -0.036 | 0.096 | 422 | 0 |
| 2024-05-07 | 160 | 24.75 | 24.55 | 24.95 | +2.8% | 0.913 | -0.04 | 0.127 | 861 | 45 |
| 2024-05-07 | 165 | 20.15 | 20 | 20.3 | +4.5% | 0.868 | -0.046 | 0.172 | 4,219 | 70 |
| 2024-05-07 | 170 | 15.875 | 15.75 | 16 | +4.6% | 0.808 | -0.051 | 0.22 | 6,601 | 177 |
| 2024-05-07 | 175 | 11.925 | 11.75 | 12.1 | +2.6% | 0.733 | -0.053 | 0.266 | 7,314 | 643 |
| 2024-05-07 | 180 | 8.475 | 8.4 | 8.55 | +5% | 0.622 | -0.056 | 0.308 | 8,007 | 695 |
| 2024-05-07 | 185 | 5.65 | 5.6 | 5.7 | +1.4% | 0.495 | -0.053 | 0.323 | 23,908 | 3,382 |
| 2024-05-07 | 190 | 3.55 | 3.5 | 3.6 | +1.4% | 0.367 | -0.048 | 0.305 | 22,583 | 2,400 |
| 2024-05-07 | 195 | 2.125 | 2.1 | 2.15 | -1.4% | 0.252 | -0.038 | 0.258 | 12,586 | 1,482 |
| 2024-05-07 | 200 | 1.23 | 1.2 | 1.26 | -2.3% | 0.166 | -0.03 | 0.202 | 20,061 | 2,523 |
| 2024-05-07 | 205 | 0.72 | 0.7 | 0.74 | -7.7% | 0.104 | -0.021 | 0.146 | 12,738 | 1,016 |
| 2024-05-07 | 210 | 0.44 | 0.42 | 0.46 | 0% | 0.069 | -0.016 | 0.107 | 6,469 | 295 |
| 2024-05-07 | 215 | 0.28 | 0.26 | 0.3 | -15.6% | 0.043 | -0.011 | 0.074 | 10,472 | 54 |
| 2024-05-07 | 220 | 0.19 | 0.18 | 0.2 | -9.5% | 0.03 | -0.009 | 0.055 | 4,218 | 16 |
| 2024-05-07 | 225 | 0.14 | 0.12 | 0.16 | +53.9% | 0.022 | -0.007 | 0.043 | 2,868 | 1 |
| 2024-05-07 | 230 | 0.1 | 0.09 | 0.11 | -18.2% | 0.015 | -0.005 | 0.03 | 4,784 | 8 |
| 2024-05-07 | 235 | 0.08 | 0.06 | 0.1 | +25% | 0.015 | -0.006 | 0.03 | 1,577 | 10 |
| 2024-05-07 | 240 | 0.055 | 0.04 | 0.07 | 0% | 0.009 | -0.004 | 0.02 | 976 | 20 |
| 2024-05-07 | 245 | 0.045 | 0.03 | 0.06 | -37.5% | 0.008 | -0.003 | 0.017 | 6,492 | 230 |
| 2024-05-07 | 250 | 0.04 | 0.02 | 0.06 | +66.7% | 0.007 | -0.003 | 0.016 | 1,790 | 39 |
| 2024-05-07 | 255 | 0.03 | 0.02 | 0.04 | 0% | 0.005 | -0.002 | 0.011 | 409 | 8 |
| 2024-05-07 | 260 | 0.025 | 0.01 | 0.04 | 0% | 0.004 | -0.002 | 0.01 | 1,833 | 6 |
| 2024-05-07 | 265 | 0.015 | 0.01 | 0.02 | 0% | 0.003 | -0.002 | 0.007 | 1,393 | 600 |
| 2024-05-07 | 270 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 720 | 0 |
| 2024-05-07 | 275 | 0.01 | 0 | 0.02 | 0% | 0.003 | -0.002 | 0.007 | 316 | 1 |
| 2024-05-07 | 280 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 702 | 0 |
| 2024-05-07 | 285 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 175 | 0 |
| 2024-05-07 | 290 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 705 | 0 |
| 2024-05-07 | 295 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1,095 | 0 |
| 2024-05-07 | 300 | 0.015 | 0.01 | 0.02 | -50% | 0.001 | -0.001 | 0.003 | 4,182 | 8 |
