| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.94 | 5,999 | 1,655 | 45,458 | 28,563 | 134 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 5 | 177.4 | 175.95 | 178.85 | 0% | 0.995 | -0.012 | 0.014 | 0 | 0 |
| 2024-05-07 | 10 | 172.375 | 170.9 | 173.85 | 0% | 0.993 | -0.015 | 0.023 | 0 | 0 |
| 2024-05-07 | 15 | 167.475 | 166.2 | 168.75 | 0% | 0.998 | -0.001 | 0.004 | 0 | 0 |
| 2024-05-07 | 20 | 162.55 | 161.25 | 163.85 | 0% | 0.998 | -0.002 | 0.004 | 0 | 0 |
| 2024-05-07 | 25 | 157.75 | 156.4 | 159.1 | 0% | 0.996 | -0.004 | 0.009 | 0 | 0 |
| 2024-05-07 | 30 | 152.825 | 151.5 | 154.15 | 0% | 0.996 | -0.004 | 0.007 | 0 | 0 |
| 2024-05-07 | 35 | 148 | 146.65 | 149.35 | 0% | 0.995 | -0.005 | 0.011 | 0 | 0 |
| 2024-05-07 | 40 | 143.075 | 141.7 | 144.45 | 0% | 0.996 | -0.005 | 0.007 | 0 | 0 |
| 2024-05-07 | 45 | 138.3 | 136.95 | 139.65 | 0% | 0.994 | -0.007 | 0.014 | 0 | 0 |
| 2024-05-07 | 50 | 133.425 | 132.1 | 134.75 | 0% | 0.994 | -0.007 | 0.014 | 0 | 0 |
| 2024-05-07 | 55 | 128.525 | 127.25 | 129.8 | 0% | 0.994 | -0.007 | 0.011 | 2 | 0 |
| 2024-05-07 | 60 | 123.7 | 122.5 | 124.9 | 0% | 0.993 | -0.009 | 0.016 | 0 | 0 |
| 2024-05-07 | 65 | 118.8 | 117.6 | 120 | 0% | 0.994 | -0.009 | 0.013 | 1 | 0 |
| 2024-05-07 | 70 | 114.025 | 113.55 | 114.5 | 0% | 0.991 | -0.011 | 0.022 | 4 | 0 |
| 2024-05-07 | 75 | 109.15 | 108.65 | 109.65 | 0% | 0.991 | -0.011 | 0.022 | 0 | 0 |
| 2024-05-07 | 80 | 104.3 | 103.85 | 104.75 | 0% | 0.98 | -0.018 | 0.057 | 5 | 1 |
| 2024-05-07 | 85 | 99.475 | 99 | 99.95 | 0% | 0.989 | -0.013 | 0.03 | 0 | 0 |
| 2024-05-07 | 90 | 94.625 | 94.15 | 95.1 | 0% | 0.988 | -0.014 | 0.033 | 0 | 0 |
| 2024-05-07 | 95 | 89.775 | 89.3 | 90.25 | 0% | 0.987 | -0.015 | 0.036 | 7 | 0 |
| 2024-05-07 | 100 | 84.5 | 83.55 | 85.45 | 0% | 0.971 | -0.022 | 0.081 | 14 | 0 |
| 2024-05-07 | 105 | 80.125 | 79.65 | 80.6 | 0% | 0.983 | -0.017 | 0.048 | 2 | 1 |
| 2024-05-07 | 110 | 75.35 | 74.9 | 75.8 | 0% | 0.979 | -0.019 | 0.06 | 0 | 0 |
| 2024-05-07 | 115 | 70.525 | 70.05 | 71 | 0% | 0.976 | -0.02 | 0.068 | 1 | 0 |
| 2024-05-07 | 120 | 65.775 | 65.35 | 66.2 | 0% | 0.97 | -0.021 | 0.083 | 8 | 0 |
| 2024-05-07 | 125 | 61 | 60.55 | 61.45 | 0% | 0.964 | -0.023 | 0.097 | 18 | 0 |
| 2024-05-07 | 130 | 56.275 | 55.85 | 56.7 | 0% | 0.956 | -0.024 | 0.116 | 34 | 1 |
| 2024-05-07 | 135 | 51.55 | 51.1 | 52 | 0% | 0.947 | -0.026 | 0.136 | 124 | 0 |
| 2024-05-07 | 140 | 46.9 | 46.55 | 47.25 | 0% | 0.935 | -0.028 | 0.162 | 88 | 0 |
| 2024-05-07 | 145 | 42.35 | 42.05 | 42.65 | 0% | 0.918 | -0.03 | 0.196 | 210 | 1 |
| 2024-05-07 | 150 | 37.95 | 37.75 | 38.15 | 0% | 0.894 | -0.033 | 0.237 | 306 | 0 |
| 2024-05-07 | 155 | 33.675 | 33.5 | 33.85 | +1.4% | 0.867 | -0.035 | 0.28 | 224 | 123 |
| 2024-05-07 | 160 | 29.5 | 29.35 | 29.65 | +0.8% | 0.831 | -0.037 | 0.329 | 466 | 66 |
| 2024-05-07 | 165 | 25.575 | 25.4 | 25.75 | +4.9% | 0.787 | -0.04 | 0.38 | 603 | 49 |
| 2024-05-07 | 170 | 21.85 | 21.7 | 22 | +1.9% | 0.743 | -0.041 | 0.423 | 671 | 4 |
| 2024-05-07 | 175 | 18.4 | 18.3 | 18.5 | +4.2% | 0.686 | -0.042 | 0.466 | 888 | 56 |
| 2024-05-07 | 180 | 15.25 | 15.15 | 15.35 | +3.4% | 0.625 | -0.042 | 0.498 | 1,372 | 138 |
| 2024-05-07 | 185 | 12.45 | 12.35 | 12.55 | +3.7% | 0.559 | -0.042 | 0.519 | 1,637 | 161 |
| 2024-05-07 | 190 | 10 | 9.9 | 10.1 | +2% | 0.491 | -0.04 | 0.525 | 3,209 | 476 |
| 2024-05-07 | 195 | 7.85 | 7.75 | 7.95 | +4.5% | 0.422 | -0.038 | 0.515 | 1,718 | 164 |
| 2024-05-07 | 200 | 6.1 | 6 | 6.2 | +3% | 0.357 | -0.035 | 0.491 | 3,081 | 245 |
| 2024-05-07 | 205 | 4.65 | 4.55 | 4.75 | +5.1% | 0.296 | -0.031 | 0.456 | 1,516 | 180 |
| 2024-05-07 | 210 | 3.45 | 3.4 | 3.5 | +3.6% | 0.237 | -0.027 | 0.407 | 2,120 | 921 |
| 2024-05-07 | 215 | 2.55 | 2.48 | 2.62 | +8.3% | 0.19 | -0.023 | 0.358 | 952 | 12 |
| 2024-05-07 | 220 | 1.905 | 1.84 | 1.97 | -3.1% | 0.147 | -0.019 | 0.303 | 8,137 | 453 |
| 2024-05-07 | 225 | 1.41 | 1.37 | 1.45 | -0.7% | 0.115 | -0.016 | 0.256 | 2,366 | 181 |
| 2024-05-07 | 230 | 1.035 | 1.01 | 1.06 | +2% | 0.088 | -0.013 | 0.211 | 1,325 | 1,984 |
| 2024-05-07 | 235 | 0.765 | 0.74 | 0.79 | +2.7% | 0.069 | -0.011 | 0.175 | 143 | 9 |
| 2024-05-07 | 240 | 0.57 | 0.55 | 0.59 | -7% | 0.053 | -0.009 | 0.142 | 470 | 2 |
| 2024-05-07 | 245 | 0.445 | 0.4 | 0.49 | 0% | 0.039 | -0.007 | 0.112 | 189 | 1 |
| 2024-05-07 | 250 | 0.34 | 0.29 | 0.39 | 0% | 0.033 | -0.006 | 0.097 | 367 | 0 |
| 2024-05-07 | 255 | 0.27 | 0.22 | 0.32 | 0% | 0.025 | -0.005 | 0.077 | 214 | 20 |
| 2024-05-07 | 260 | 0.215 | 0.17 | 0.26 | 0% | 0.023 | -0.005 | 0.071 | 422 | 1 |
| 2024-05-07 | 265 | 0.165 | 0.13 | 0.2 | 0% | 0.017 | -0.004 | 0.055 | 341 | 0 |
| 2024-05-07 | 270 | 0.145 | 0.1 | 0.19 | 0% | 0.015 | -0.003 | 0.049 | 305 | 0 |
| 2024-05-07 | 275 | 0.12 | 0.08 | 0.16 | -21.4% | 0.011 | -0.003 | 0.039 | 625 | 100 |
| 2024-05-07 | 280 | 0.105 | 0.06 | 0.15 | +10% | 0.011 | -0.003 | 0.038 | 485 | 100 |
| 2024-05-07 | 285 | 0.09 | 0.05 | 0.13 | 0% | 0.01 | -0.002 | 0.035 | 545 | 140 |
| 2024-05-07 | 290 | 0.07 | 0.03 | 0.11 | +28.6% | 0.009 | -0.002 | 0.031 | 633 | 150 |
| 2024-05-07 | 295 | 0.07 | 0.03 | 0.11 | 0% | 0.007 | -0.002 | 0.025 | 535 | 0 |
| 2024-05-07 | 300 | 0.045 | 0.02 | 0.07 | 0% | 0.007 | -0.002 | 0.025 | 1,008 | 68 |
| 2024-05-07 | 310 | 0.05 | 0.01 | 0.09 | 0% | 0.005 | -0.001 | 0.019 | 212 | 190 |
| 2024-05-07 | 320 | 0.045 | 0.01 | 0.08 | 0% | 0.004 | -0.001 | 0.017 | 727 | 0 |
| 2024-05-07 | 330 | 0.04 | 0.01 | 0.07 | 0% | 0.004 | -0.001 | 0.015 | 496 | 0 |
| 2024-05-07 | 340 | 0.04 | 0.01 | 0.07 | 0% | 0.004 | -0.001 | 0.014 | 1,302 | 0 |
| 2024-05-07 | 350 | 0.035 | 0.01 | 0.06 | 0% | 0.003 | -0.001 | 0.012 | 1,116 | 0 |
| 2024-05-07 | 360 | 0.03 | 0 | 0.06 | 0% | 0.004 | -0.001 | 0.016 | 3,002 | 1 |
| 2024-05-07 | 370 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 1,212 | 0 |
