| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 23.86 | 4,518 | 3,208 | 216,115 | 130,882 | 106 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 50 | 133.5 | 132 | 135 | 0% | 0.995 | -0.005 | 0.007 | 56 | 0 |
| 2024-05-07 | 55 | 128.3 | 126.45 | 130.15 | 0% | 0.975 | -0.021 | 0.076 | 124 | 0 |
| 2024-05-07 | 60 | 123.6 | 121.9 | 125.3 | 0% | 0.973 | -0.021 | 0.081 | 104 | 0 |
| 2024-05-07 | 65 | 119.525 | 118.55 | 120.5 | 0% | 0.983 | -0.014 | 0.05 | 252 | 0 |
| 2024-05-07 | 70 | 114.225 | 113.75 | 114.7 | 0% | 0.993 | -0.009 | 0.017 | 31 | 0 |
| 2024-05-07 | 75 | 109.9 | 108.95 | 110.85 | 0% | 0.98 | -0.016 | 0.059 | 75 | 0 |
| 2024-05-07 | 80 | 105.075 | 104.1 | 106.05 | 0% | 0.979 | -0.016 | 0.063 | 767 | 0 |
| 2024-05-07 | 85 | 99.775 | 99.3 | 100.25 | 0% | 0.988 | -0.013 | 0.035 | 217 | 1 |
| 2024-05-07 | 90 | 94.975 | 94.5 | 95.45 | 0% | 0.988 | -0.013 | 0.034 | 36 | 0 |
| 2024-05-07 | 95 | 90.175 | 89.7 | 90.65 | 0% | 0.986 | -0.014 | 0.04 | 169 | 0 |
| 2024-05-07 | 100 | 86.1 | 84.9 | 87.3 | 0% | 0.965 | -0.022 | 0.102 | 182 | 0 |
| 2024-05-07 | 105 | 80.6 | 80.15 | 81.05 | 0% | 0.981 | -0.017 | 0.056 | 97 | 0 |
| 2024-05-07 | 110 | 75.95 | 75.4 | 76.5 | 0% | 0.974 | -0.019 | 0.079 | 326 | 0 |
| 2024-05-07 | 115 | 71.075 | 70.6 | 71.55 | 0% | 0.974 | -0.019 | 0.077 | 767 | 37 |
| 2024-05-07 | 120 | 66.375 | 65.9 | 66.85 | +1.3% | 0.966 | -0.021 | 0.099 | 209 | 42 |
| 2024-05-07 | 125 | 61.675 | 61.2 | 62.15 | 0% | 0.959 | -0.022 | 0.117 | 76 | 0 |
| 2024-05-07 | 130 | 57 | 56.55 | 57.45 | 0% | 0.951 | -0.024 | 0.139 | 135 | 0 |
| 2024-05-07 | 135 | 52.375 | 52.05 | 52.7 | 0% | 0.939 | -0.026 | 0.165 | 418 | 0 |
| 2024-05-07 | 140 | 47.775 | 47.45 | 48.1 | +6.1% | 0.926 | -0.027 | 0.194 | 3,287 | 10 |
| 2024-05-07 | 145 | 43.3 | 43 | 43.6 | +2.6% | 0.907 | -0.03 | 0.233 | 232 | 1 |
| 2024-05-07 | 150 | 38.975 | 38.75 | 39.2 | +2.2% | 0.886 | -0.031 | 0.27 | 20,400 | 78 |
| 2024-05-07 | 155 | 34.775 | 34.6 | 34.95 | 0% | 0.856 | -0.034 | 0.321 | 2,384 | 0 |
| 2024-05-07 | 160 | 30.675 | 30.55 | 30.8 | +2.7% | 0.82 | -0.036 | 0.371 | 1,149 | 2 |
| 2024-05-07 | 165 | 26.925 | 26.7 | 27.15 | -1.5% | 0.781 | -0.037 | 0.419 | 1,735 | 2 |
| 2024-05-07 | 170 | 23.25 | 23.05 | 23.45 | +3.6% | 0.735 | -0.039 | 0.466 | 5,531 | 231 |
| 2024-05-07 | 175 | 19.825 | 19.65 | 20 | +4.7% | 0.685 | -0.04 | 0.507 | 5,614 | 15 |
| 2024-05-07 | 180 | 16.65 | 16.55 | 16.75 | +2.3% | 0.63 | -0.039 | 0.539 | 9,502 | 300 |
| 2024-05-07 | 185 | 13.775 | 13.6 | 13.95 | +0.6% | 0.57 | -0.039 | 0.561 | 7,936 | 117 |
| 2024-05-07 | 190 | 11.275 | 11.15 | 11.4 | +1.3% | 0.507 | -0.038 | 0.571 | 12,093 | 92 |
| 2024-05-07 | 195 | 9.125 | 9.05 | 9.2 | +4% | 0.444 | -0.036 | 0.565 | 8,970 | 140 |
| 2024-05-07 | 200 | 7.25 | 7.15 | 7.35 | +5.1% | 0.382 | -0.033 | 0.546 | 10,728 | 1,457 |
| 2024-05-07 | 205 | 5.675 | 5.6 | 5.75 | +6.3% | 0.324 | -0.031 | 0.515 | 5,209 | 244 |
| 2024-05-07 | 210 | 4.375 | 4.3 | 4.45 | +8.3% | 0.268 | -0.027 | 0.472 | 6,302 | 390 |
| 2024-05-07 | 215 | 3.325 | 3.25 | 3.4 | +0.6% | 0.218 | -0.024 | 0.422 | 5,310 | 554 |
| 2024-05-07 | 220 | 2.52 | 2.46 | 2.58 | +3.7% | 0.177 | -0.02 | 0.372 | 11,289 | 31 |
| 2024-05-07 | 225 | 1.9 | 1.83 | 1.97 | +12.9% | 0.14 | -0.017 | 0.32 | 4,274 | 3 |
| 2024-05-07 | 230 | 1.4 | 1.33 | 1.47 | +5.9% | 0.111 | -0.014 | 0.271 | 9,845 | 117 |
| 2024-05-07 | 235 | 1.055 | 0.98 | 1.13 | 0% | 0.086 | -0.012 | 0.226 | 8,430 | 0 |
| 2024-05-07 | 240 | 0.825 | 0.78 | 0.87 | +5.1% | 0.069 | -0.01 | 0.191 | 11,658 | 20 |
| 2024-05-07 | 245 | 0.615 | 0.59 | 0.64 | +29.3% | 0.054 | -0.008 | 0.157 | 2,974 | 2 |
| 2024-05-07 | 250 | 0.47 | 0.41 | 0.53 | -2.1% | 0.042 | -0.007 | 0.129 | 14,960 | 31 |
| 2024-05-07 | 255 | 0.37 | 0.31 | 0.43 | 0% | 0.033 | -0.005 | 0.104 | 1,832 | 5 |
| 2024-05-07 | 260 | 0.295 | 0.24 | 0.35 | 0% | 0.026 | -0.005 | 0.088 | 3,304 | 37 |
| 2024-05-07 | 265 | 0.245 | 0.19 | 0.3 | 0% | 0.023 | -0.004 | 0.077 | 903 | 2 |
| 2024-05-07 | 270 | 0.195 | 0.15 | 0.24 | -5% | 0.018 | -0.003 | 0.064 | 6,668 | 13 |
| 2024-05-07 | 275 | 0.17 | 0.15 | 0.19 | 0% | 0.016 | -0.003 | 0.058 | 10,249 | 2 |
| 2024-05-07 | 280 | 0.15 | 0.1 | 0.2 | 0% | 0.014 | -0.003 | 0.052 | 1,540 | 0 |
| 2024-05-07 | 285 | 0.13 | 0.08 | 0.18 | 0% | 0.012 | -0.003 | 0.045 | 2,404 | 0 |
| 2024-05-07 | 290 | 0.135 | 0.11 | 0.16 | 0% | 0.012 | -0.003 | 0.045 | 7,495 | 0 |
| 2024-05-07 | 295 | 0.1 | 0.05 | 0.15 | 0% | 0.009 | -0.002 | 0.036 | 1,552 | 190 |
| 2024-05-07 | 300 | 0.105 | 0.07 | 0.14 | +22.2% | 0.01 | -0.002 | 0.038 | 1,658 | 100 |
| 2024-05-07 | 305 | 0.08 | 0.04 | 0.12 | -10% | 0.008 | -0.002 | 0.032 | 762 | 100 |
| 2024-05-07 | 310 | 0.06 | 0.02 | 0.1 | -12.5% | 0.007 | -0.002 | 0.026 | 3,895 | 152 |
