| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 23.32 | 10,651 | 8,054 | 201,618 | 94,554 | 114 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 5 | 176.9 | 176 | 177.8 | 0% | 0.997 | -0.011 | 0.006 | 12 | 0 |
| 2024-05-07 | 10 | 171.7 | 170.6 | 172.8 | 0% | 0.996 | -0.012 | 0.009 | 0 | 0 |
| 2024-05-07 | 15 | 167.425 | 166.2 | 168.65 | 0% | 0.999 | -0.001 | 0.001 | 0 | 0 |
| 2024-05-07 | 20 | 162.525 | 161.2 | 163.85 | 0% | 0.998 | -0.004 | 0.004 | 0 | 0 |
| 2024-05-07 | 25 | 157.575 | 156.25 | 158.9 | 0% | 0.998 | -0.004 | 0.004 | 0 | 0 |
| 2024-05-07 | 30 | 152.675 | 151.35 | 154 | 0% | 0.997 | -0.006 | 0.006 | 0 | 0 |
| 2024-05-07 | 35 | 147.725 | 146.4 | 149.05 | 0% | 0.997 | -0.006 | 0.005 | 0 | 0 |
| 2024-05-07 | 40 | 142.825 | 141.5 | 144.15 | 0% | 0.996 | -0.007 | 0.007 | 0 | 0 |
| 2024-05-07 | 45 | 137.875 | 136.55 | 139.2 | 0% | 0.997 | -0.007 | 0.006 | 0 | 0 |
| 2024-05-07 | 50 | 132.9 | 131.85 | 133.95 | 0% | 0.998 | -0.006 | 0.003 | 5 | 0 |
| 2024-05-07 | 80 | 102.95 | 102.05 | 103.85 | 0% | 0.983 | -0.025 | 0.038 | 65 | 0 |
| 2024-05-07 | 85 | 98.5 | 98.05 | 98.95 | 0% | 0.994 | -0.014 | 0.014 | 31 | 0 |
| 2024-05-07 | 90 | 93.125 | 92.25 | 94 | 0% | 0.98 | -0.026 | 0.043 | 8 | 0 |
| 2024-05-07 | 95 | 88.15 | 87.25 | 89.05 | 0% | 0.98 | -0.026 | 0.044 | 3 | 0 |
| 2024-05-07 | 100 | 83.725 | 83.3 | 84.15 | 0% | 0.992 | -0.016 | 0.017 | 86 | 0 |
| 2024-05-07 | 105 | 79.25 | 78.4 | 80.1 | 0% | 0.975 | -0.028 | 0.053 | 8 | 0 |
| 2024-05-07 | 110 | 74.25 | 73.45 | 75.05 | 0% | 0.976 | -0.027 | 0.052 | 20 | 0 |
| 2024-05-07 | 115 | 69 | 68.6 | 69.4 | 0% | 0.988 | -0.02 | 0.027 | 3 | 0 |
| 2024-05-07 | 120 | 64.425 | 63.65 | 65.2 | 0% | 0.978 | -0.025 | 0.047 | 61 | 1 |
| 2024-05-07 | 125 | 59.625 | 58.8 | 60.45 | 0% | 0.964 | -0.031 | 0.074 | 20 | 0 |
| 2024-05-07 | 130 | 54.325 | 53.9 | 54.75 | 0% | 0.978 | -0.024 | 0.047 | 328 | 0 |
| 2024-05-07 | 135 | 49.475 | 49.05 | 49.9 | 0% | 0.972 | -0.026 | 0.059 | 198 | 0 |
| 2024-05-07 | 140 | 44.6 | 44.2 | 45 | +3.1% | 0.966 | -0.028 | 0.069 | 379 | 2 |
| 2024-05-07 | 145 | 39.825 | 39.45 | 40.2 | +4.3% | 0.944 | -0.033 | 0.105 | 488 | 30 |
| 2024-05-07 | 150 | 35 | 34.75 | 35.25 | +3.1% | 0.939 | -0.033 | 0.113 | 597 | 17 |
| 2024-05-07 | 155 | 30.425 | 30.2 | 30.65 | +4.5% | 0.907 | -0.039 | 0.157 | 338 | 2 |
| 2024-05-07 | 160 | 25.85 | 25.7 | 26 | +4.3% | 0.885 | -0.04 | 0.183 | 851 | 61 |
| 2024-05-07 | 165 | 21.525 | 21.35 | 21.7 | +3.4% | 0.836 | -0.045 | 0.234 | 1,035 | 33 |
| 2024-05-07 | 170 | 17.525 | 17.4 | 17.65 | +1.9% | 0.781 | -0.048 | 0.281 | 3,108 | 112 |
| 2024-05-07 | 175 | 13.775 | 13.65 | 13.9 | +2.6% | 0.706 | -0.051 | 0.328 | 6,493 | 126 |
| 2024-05-07 | 180 | 10.5 | 10.35 | 10.65 | +3.1% | 0.616 | -0.052 | 0.364 | 5,083 | 437 |
| 2024-05-07 | 185 | 7.675 | 7.6 | 7.75 | +1.3% | 0.518 | -0.05 | 0.38 | 7,733 | 2,414 |
| 2024-05-07 | 190 | 5.425 | 5.35 | 5.5 | +2% | 0.416 | -0.047 | 0.372 | 17,461 | 1,403 |
| 2024-05-07 | 195 | 3.725 | 3.65 | 3.8 | +2.7% | 0.322 | -0.041 | 0.342 | 61,484 | 737 |
| 2024-05-07 | 200 | 2.455 | 2.41 | 2.5 | -0.4% | 0.236 | -0.034 | 0.294 | 15,456 | 2,234 |
| 2024-05-07 | 205 | 1.595 | 1.56 | 1.63 | -3.6% | 0.168 | -0.027 | 0.24 | 7,652 | 219 |
| 2024-05-07 | 210 | 1.02 | 0.98 | 1.06 | 0% | 0.119 | -0.022 | 0.19 | 13,019 | 2,545 |
| 2024-05-07 | 215 | 0.67 | 0.65 | 0.69 | -5.6% | 0.082 | -0.016 | 0.144 | 5,901 | 146 |
| 2024-05-07 | 220 | 0.45 | 0.43 | 0.47 | -4.2% | 0.058 | -0.013 | 0.11 | 18,348 | 74 |
| 2024-05-07 | 225 | 0.3 | 0.28 | 0.32 | -5.9% | 0.041 | -0.01 | 0.084 | 6,513 | 21 |
| 2024-05-07 | 230 | 0.225 | 0.2 | 0.25 | +9.5% | 0.03 | -0.008 | 0.065 | 9,093 | 9 |
| 2024-05-07 | 235 | 0.17 | 0.14 | 0.2 | 0% | 0.022 | -0.006 | 0.051 | 1,900 | 0 |
| 2024-05-07 | 240 | 0.13 | 0.1 | 0.16 | 0% | 0.017 | -0.005 | 0.041 | 805 | 0 |
| 2024-05-07 | 245 | 0.105 | 0.08 | 0.13 | 0% | 0.015 | -0.005 | 0.037 | 1,202 | 2 |
| 2024-05-07 | 250 | 0.085 | 0.06 | 0.11 | +25% | 0.013 | -0.004 | 0.031 | 2,029 | 25 |
| 2024-05-07 | 260 | 0.055 | 0.03 | 0.08 | 0% | 0.007 | -0.003 | 0.019 | 2,090 | 0 |
| 2024-05-07 | 270 | 0.035 | 0.01 | 0.06 | 0% | 0.005 | -0.002 | 0.013 | 1,266 | 0 |
| 2024-05-07 | 280 | 0.03 | 0.01 | 0.05 | 0% | 0.004 | -0.002 | 0.011 | 1,917 | 0 |
| 2024-05-07 | 290 | 0.025 | 0.01 | 0.04 | 0% | 0.004 | -0.002 | 0.01 | 205 | 1 |
| 2024-05-07 | 300 | 0.025 | 0.01 | 0.04 | 0% | 0.003 | -0.001 | 0.008 | 2,027 | 0 |
| 2024-05-07 | 310 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 1,086 | 0 |
| 2024-05-07 | 320 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1,946 | 0 |
| 2024-05-07 | 330 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1,226 | 0 |
| 2024-05-07 | 340 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 599 | 0 |
| 2024-05-07 | 350 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 424 | 0 |
| 2024-05-07 | 360 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 545 | 0 |
| 2024-05-07 | 370 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 471 | 0 |
