| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 20.89 | 6,497 | 3,568 | 275,588 | 276,061 | 116 | 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 | -0.008 | 0.008 | 5 | 0 |
| 2024-05-07 | 10 | 172.375 | 171.95 | 172.8 | 0% | 0.996 | -0.009 | 0.011 | 11 | 0 |
| 2024-05-07 | 15 | 167.5 | 166.65 | 168.35 | 0% | 0.998 | -0.003 | 0.004 | 1 | 0 |
| 2024-05-07 | 20 | 162.45 | 161.55 | 163.35 | 0% | 0.998 | 0 | 0 | 5 | 0 |
| 2024-05-07 | 25 | 157.525 | 156.55 | 158.5 | 0% | 0.99 | -0.019 | 0.027 | 2 | 0 |
| 2024-05-07 | 30 | 152.65 | 151.7 | 153.6 | 0% | 0.998 | -0.002 | 0.001 | 242 | 0 |
| 2024-05-07 | 35 | 147.475 | 146.7 | 148.25 | 0% | 0.991 | -0.014 | 0.023 | 791 | 0 |
| 2024-05-07 | 40 | 142.775 | 141.85 | 143.7 | 0% | 0.986 | -0.021 | 0.035 | 253 | 0 |
| 2024-05-07 | 45 | 137.875 | 136.9 | 138.85 | 0% | 0.985 | -0.022 | 0.039 | 11 | 0 |
| 2024-05-07 | 50 | 133.05 | 132.6 | 133.5 | 0% | 0.998 | -0.005 | 0.001 | 1,934 | 0 |
| 2024-05-07 | 55 | 128.175 | 127.7 | 128.65 | 0% | 0.997 | -0.007 | 0.005 | 599 | 0 |
| 2024-05-07 | 60 | 122.9 | 122.1 | 123.7 | 0% | 0.987 | -0.017 | 0.032 | 778 | 0 |
| 2024-05-07 | 65 | 117.975 | 117.15 | 118.8 | 0% | 0.987 | -0.017 | 0.034 | 230 | 0 |
| 2024-05-07 | 70 | 113.5 | 113.05 | 113.95 | 0% | 0.996 | -0.01 | 0.009 | 309 | 0 |
| 2024-05-07 | 75 | 108.175 | 107.35 | 109 | 0% | 0.985 | -0.019 | 0.038 | 48 | 0 |
| 2024-05-07 | 80 | 103.675 | 103.25 | 104.1 | 0% | 0.996 | -0.01 | 0.006 | 180 | 0 |
| 2024-05-07 | 85 | 98.4 | 97.6 | 99.2 | 0% | 0.983 | -0.02 | 0.043 | 30 | 0 |
| 2024-05-07 | 90 | 93.925 | 93.5 | 94.35 | 0% | 0.994 | -0.013 | 0.015 | 92 | 0 |
| 2024-05-07 | 95 | 89.025 | 88.6 | 89.45 | 0% | 0.993 | -0.014 | 0.016 | 86 | 0 |
| 2024-05-07 | 100 | 83.825 | 83.05 | 84.6 | +0.3% | 0.976 | -0.023 | 0.058 | 1,947 | 1 |
| 2024-05-07 | 105 | 78.85 | 78 | 79.7 | 0% | 0.975 | -0.024 | 0.061 | 724 | 0 |
| 2024-05-07 | 110 | 74.425 | 74 | 74.85 | 0% | 0.987 | -0.018 | 0.033 | 571 | 0 |
| 2024-05-07 | 115 | 69.525 | 69.1 | 69.95 | 0% | 0.986 | -0.019 | 0.035 | 406 | 0 |
| 2024-05-07 | 120 | 64.7 | 64.25 | 65.15 | 0% | 0.981 | -0.021 | 0.046 | 709 | 0 |
| 2024-05-07 | 125 | 59.85 | 59.45 | 60.25 | 0% | 0.977 | -0.022 | 0.056 | 420 | 0 |
| 2024-05-07 | 130 | 55.025 | 54.65 | 55.4 | 0% | 0.972 | -0.024 | 0.068 | 498 | 0 |
| 2024-05-07 | 135 | 50.225 | 49.8 | 50.65 | 0% | 0.952 | -0.029 | 0.107 | 353 | 1 |
| 2024-05-07 | 140 | 45.475 | 45.1 | 45.85 | +2.9% | 0.953 | -0.028 | 0.105 | 1,862 | 2 |
| 2024-05-07 | 145 | 40.75 | 40.5 | 41 | 0% | 0.94 | -0.03 | 0.129 | 1,080 | 0 |
| 2024-05-07 | 150 | 36.075 | 35.85 | 36.3 | +2.7% | 0.922 | -0.033 | 0.159 | 2,624 | 69 |
| 2024-05-07 | 155 | 31.525 | 31.35 | 31.7 | +1.1% | 0.897 | -0.035 | 0.196 | 2,007 | 114 |
| 2024-05-07 | 160 | 27.175 | 27 | 27.35 | +2.6% | 0.863 | -0.039 | 0.241 | 2,807 | 55 |
| 2024-05-07 | 165 | 22.95 | 22.85 | 23.05 | +4.7% | 0.82 | -0.041 | 0.289 | 1,747 | 18 |
| 2024-05-07 | 170 | 19.05 | 18.85 | 19.25 | +5.1% | 0.761 | -0.045 | 0.342 | 6,527 | 31 |
| 2024-05-07 | 175 | 15.425 | 15.3 | 15.55 | +4% | 0.696 | -0.046 | 0.387 | 14,407 | 148 |
| 2024-05-07 | 180 | 12.2 | 12.1 | 12.3 | +3.6% | 0.621 | -0.046 | 0.421 | 18,066 | 710 |
| 2024-05-07 | 185 | 9.375 | 9.25 | 9.5 | +1.1% | 0.537 | -0.045 | 0.44 | 16,294 | 537 |
| 2024-05-07 | 190 | 6.975 | 6.9 | 7.05 | +2.9% | 0.449 | -0.043 | 0.438 | 21,464 | 280 |
| 2024-05-07 | 195 | 5.025 | 4.95 | 5.1 | +1% | 0.363 | -0.038 | 0.416 | 15,148 | 238 |
| 2024-05-07 | 200 | 3.575 | 3.5 | 3.65 | -1.4% | 0.283 | -0.033 | 0.375 | 29,321 | 2,860 |
| 2024-05-07 | 205 | 2.445 | 2.39 | 2.5 | +0.4% | 0.216 | -0.028 | 0.325 | 13,998 | 434 |
| 2024-05-07 | 210 | 1.67 | 1.63 | 1.71 | +0.6% | 0.159 | -0.023 | 0.268 | 16,534 | 215 |
| 2024-05-07 | 215 | 1.145 | 1.11 | 1.18 | 0% | 0.116 | -0.018 | 0.216 | 6,459 | 159 |
| 2024-05-07 | 220 | 0.785 | 0.75 | 0.82 | -2.5% | 0.084 | -0.014 | 0.171 | 24,342 | 318 |
| 2024-05-07 | 225 | 0.54 | 0.5 | 0.58 | 0% | 0.06 | -0.011 | 0.131 | 19,511 | 24 |
| 2024-05-07 | 230 | 0.4 | 0.38 | 0.42 | 0% | 0.045 | -0.009 | 0.105 | 14,251 | 15 |
| 2024-05-07 | 235 | 0.28 | 0.24 | 0.32 | -3.5% | 0.033 | -0.007 | 0.082 | 2,342 | 46 |
| 2024-05-07 | 240 | 0.215 | 0.18 | 0.25 | +33.3% | 0.026 | -0.006 | 0.066 | 3,605 | 1 |
| 2024-05-07 | 245 | 0.185 | 0.17 | 0.2 | 0% | 0.022 | -0.005 | 0.057 | 5,437 | 0 |
| 2024-05-07 | 250 | 0.13 | 0.1 | 0.16 | +27.3% | 0.017 | -0.004 | 0.046 | 4,106 | 20 |
| 2024-05-07 | 255 | 0.11 | 0.08 | 0.14 | 0% | 0.013 | -0.003 | 0.037 | 2,633 | 0 |
| 2024-05-07 | 260 | 0.09 | 0.06 | 0.12 | 0% | 0.011 | -0.003 | 0.031 | 3,404 | 200 |
| 2024-05-07 | 265 | 0.08 | 0.05 | 0.11 | 0% | 0.009 | -0.003 | 0.028 | 714 | 0 |
| 2024-05-07 | 270 | 0.07 | 0.04 | 0.1 | 0% | 0.008 | -0.002 | 0.024 | 773 | 0 |
| 2024-05-07 | 280 | 0.05 | 0.02 | 0.08 | +60% | 0.008 | -0.003 | 0.025 | 2,002 | 1 |
| 2024-05-07 | 290 | 0.04 | 0.01 | 0.07 | 0% | 0.004 | -0.002 | 0.014 | 1,174 | 0 |
| 2024-05-07 | 300 | 0.035 | 0.01 | 0.06 | 0% | 0.004 | -0.001 | 0.012 | 1,923 | 0 |
| 2024-05-07 | 310 | 0.035 | 0.01 | 0.06 | 0% | 0.004 | -0.001 | 0.012 | 7,791 | 0 |
