| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.25 | 11,080 | 8,816 | 688,014 | 486,142 | 120 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 5 | 177.4 | 175.9 | 178.9 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-07 | 10 | 172.375 | 170.85 | 173.9 | 0% | 0.992 | -0.012 | 0.027 | 0 | 0 |
| 2024-05-07 | 15 | 167.525 | 165.9 | 169.15 | 0% | 0.998 | -0.002 | 0.006 | 0 | 0 |
| 2024-05-07 | 20 | 162.625 | 161.25 | 164 | 0% | 0.997 | -0.002 | 0.007 | 1 | 0 |
| 2024-05-07 | 25 | 157.8 | 156.45 | 159.15 | 0% | 0.996 | -0.003 | 0.009 | 11 | 0 |
| 2024-05-07 | 30 | 153 | 151.65 | 154.35 | 0% | 0.994 | -0.004 | 0.013 | 4 | 0 |
| 2024-05-07 | 35 | 148.2 | 146.85 | 149.55 | 0% | 0.994 | -0.005 | 0.015 | 4 | 0 |
| 2024-05-07 | 40 | 143.4 | 142.05 | 144.75 | 0% | 0.993 | -0.006 | 0.018 | 6 | 0 |
| 2024-05-07 | 45 | 138.275 | 136.6 | 139.95 | 0% | 0.978 | -0.018 | 0.071 | 22 | 0 |
| 2024-05-07 | 50 | 133.4 | 131.5 | 135.3 | 0% | 0.975 | -0.02 | 0.08 | 1,011 | 0 |
| 2024-05-07 | 55 | 128.5 | 127.45 | 129.55 | +0.7% | 0.99 | -0.009 | 0.029 | 1,466 | 3 |
| 2024-05-07 | 60 | 123.375 | 122 | 124.75 | 0% | 0.981 | -0.014 | 0.06 | 535 | 0 |
| 2024-05-07 | 65 | 119.375 | 117.9 | 120.85 | 0% | 0.989 | -0.01 | 0.03 | 511 | 0 |
| 2024-05-07 | 70 | 114.275 | 112.5 | 116.05 | 0% | 0.966 | -0.022 | 0.103 | 1,018 | 0 |
| 2024-05-07 | 75 | 108.95 | 107.65 | 110.25 | 0% | 0.982 | -0.014 | 0.056 | 1,754 | 20 |
| 2024-05-07 | 80 | 104.475 | 103.5 | 105.45 | 0% | 0.976 | -0.017 | 0.074 | 458 | 0 |
| 2024-05-07 | 85 | 99.7 | 98.7 | 100.7 | 0% | 0.974 | -0.018 | 0.082 | 371 | 0 |
| 2024-05-07 | 90 | 94.9 | 93.95 | 95.85 | +2.3% | 0.973 | -0.018 | 0.085 | 623 | 21 |
| 2024-05-07 | 95 | 90.65 | 90.15 | 91.15 | 0% | 0.987 | -0.014 | 0.038 | 2,657 | 2 |
| 2024-05-07 | 100 | 85.375 | 84.4 | 86.35 | +1.2% | 0.975 | -0.017 | 0.078 | 5,026 | 17 |
| 2024-05-07 | 105 | 81.15 | 80.65 | 81.65 | 0% | 0.974 | -0.018 | 0.08 | 774 | 1 |
| 2024-05-07 | 110 | 76.375 | 75.9 | 76.85 | +1.4% | 0.972 | -0.019 | 0.088 | 1,298 | 5 |
| 2024-05-07 | 115 | 71.675 | 71.2 | 72.15 | +0.9% | 0.969 | -0.019 | 0.095 | 1,124 | 37 |
| 2024-05-07 | 120 | 66.95 | 66.5 | 67.4 | -1.3% | 0.962 | -0.021 | 0.115 | 5,276 | 17 |
| 2024-05-07 | 125 | 62.325 | 61.85 | 62.8 | 0% | 0.951 | -0.023 | 0.144 | 3,684 | 3 |
| 2024-05-07 | 130 | 57.725 | 57.25 | 58.2 | 0% | 0.942 | -0.025 | 0.168 | 8,280 | 0 |
| 2024-05-07 | 135 | 53.125 | 52.7 | 53.55 | +3.5% | 0.931 | -0.026 | 0.194 | 8,740 | 3 |
| 2024-05-07 | 140 | 48.575 | 48.1 | 49.05 | +3.3% | 0.917 | -0.027 | 0.224 | 8,738 | 1 |
| 2024-05-07 | 145 | 44.125 | 43.65 | 44.6 | +2.4% | 0.888 | -0.031 | 0.283 | 4,367 | 15 |
| 2024-05-07 | 150 | 39.975 | 39.75 | 40.2 | +1.2% | 0.878 | -0.031 | 0.302 | 15,471 | 63 |
| 2024-05-07 | 155 | 35.825 | 35.6 | 36.05 | 0% | 0.846 | -0.033 | 0.355 | 4,445 | 0 |
| 2024-05-07 | 160 | 31.725 | 31.6 | 31.85 | +3% | 0.813 | -0.035 | 0.404 | 13,506 | 1,624 |
| 2024-05-07 | 165 | 27.925 | 27.55 | 28.3 | +1.6% | 0.777 | -0.036 | 0.449 | 12,310 | 41 |
| 2024-05-07 | 170 | 24.275 | 24.05 | 24.5 | +3.4% | 0.733 | -0.037 | 0.496 | 14,250 | 235 |
| 2024-05-07 | 175 | 21 | 20.8 | 21.2 | +2.8% | 0.686 | -0.038 | 0.536 | 10,281 | 29 |
| 2024-05-07 | 180 | 17.85 | 17.7 | 18 | +2.3% | 0.633 | -0.038 | 0.57 | 21,914 | 176 |
| 2024-05-07 | 185 | 14.975 | 14.85 | 15.1 | +0.1% | 0.577 | -0.037 | 0.593 | 19,653 | 544 |
| 2024-05-07 | 190 | 12.425 | 12.3 | 12.55 | +3.3% | 0.519 | -0.036 | 0.604 | 54,781 | 370 |
| 2024-05-07 | 195 | 10.125 | 9.95 | 10.3 | +1.5% | 0.459 | -0.035 | 0.602 | 22,118 | 122 |
| 2024-05-07 | 200 | 8.25 | 8.15 | 8.35 | +2.1% | 0.401 | -0.033 | 0.587 | 43,969 | 1,409 |
| 2024-05-07 | 205 | 6.575 | 6.45 | 6.7 | +3.3% | 0.345 | -0.03 | 0.559 | 16,581 | 164 |
| 2024-05-07 | 210 | 5.175 | 5.1 | 5.25 | +2.4% | 0.292 | -0.027 | 0.521 | 19,857 | 1,373 |
| 2024-05-07 | 215 | 4.025 | 3.95 | 4.1 | -2.4% | 0.241 | -0.024 | 0.474 | 12,558 | 93 |
| 2024-05-07 | 220 | 3.065 | 2.93 | 3.2 | +1.6% | 0.199 | -0.021 | 0.424 | 19,678 | 258 |
| 2024-05-07 | 225 | 2.385 | 2.3 | 2.47 | +0.4% | 0.16 | -0.018 | 0.37 | 16,678 | 198 |
| 2024-05-07 | 230 | 1.805 | 1.76 | 1.85 | +0.6% | 0.131 | -0.015 | 0.322 | 17,113 | 1,113 |
| 2024-05-07 | 235 | 1.325 | 1.22 | 1.43 | +2.2% | 0.103 | -0.013 | 0.273 | 21,697 | 213 |
| 2024-05-07 | 240 | 1.06 | 0.99 | 1.13 | +1% | 0.082 | -0.011 | 0.23 | 16,861 | 47 |
| 2024-05-07 | 245 | 0.8 | 0.72 | 0.88 | +2.6% | 0.065 | -0.009 | 0.193 | 10,090 | 13 |
| 2024-05-07 | 250 | 0.62 | 0.61 | 0.63 | -3.2% | 0.051 | -0.007 | 0.16 | 71,831 | 2,654 |
| 2024-05-07 | 255 | 0.5 | 0.44 | 0.56 | -4.2% | 0.04 | -0.006 | 0.132 | 25,955 | 7 |
| 2024-05-07 | 260 | 0.375 | 0.33 | 0.42 | 0% | 0.034 | -0.005 | 0.113 | 12,027 | 3 |
| 2024-05-07 | 265 | 0.32 | 0.26 | 0.38 | -9.1% | 0.027 | -0.004 | 0.095 | 22,455 | 23 |
| 2024-05-07 | 270 | 0.27 | 0.21 | 0.33 | -13.8% | 0.023 | -0.004 | 0.082 | 13,556 | 10 |
| 2024-05-07 | 275 | 0.25 | 0.22 | 0.28 | 0% | 0.022 | -0.004 | 0.079 | 13,124 | 0 |
| 2024-05-07 | 280 | 0.18 | 0.14 | 0.22 | 0% | 0.017 | -0.003 | 0.065 | 10,799 | 103 |
| 2024-05-07 | 285 | 0.165 | 0.11 | 0.22 | 0% | 0.015 | -0.003 | 0.057 | 1,670 | 0 |
| 2024-05-07 | 290 | 0.15 | 0.1 | 0.2 | -42.1% | 0.01 | -0.002 | 0.042 | 2,587 | 2 |
| 2024-05-07 | 300 | 0.14 | 0.11 | 0.17 | 0% | 0.011 | -0.002 | 0.043 | 55,793 | 31 |
| 2024-05-07 | 310 | 0.115 | 0.08 | 0.15 | +9.1% | 0.01 | -0.002 | 0.041 | 16,634 | 17 |
