| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 24.87 | 3,936 | 2,152 | 113,974 | 103,874 | 94 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 50 | 134.2 | 132.35 | 136.05 | 0% | 0.992 | -0.005 | 0.015 | 441 | 0 |
| 2024-05-07 | 55 | 129.275 | 127.75 | 130.8 | 0% | 0.974 | -0.013 | 0.097 | 402 | 0 |
| 2024-05-07 | 60 | 124.675 | 123 | 126.35 | 0% | 0.994 | -0.005 | 0.002 | 116 | 0 |
| 2024-05-07 | 65 | 120.025 | 118.65 | 121.4 | 0% | 0.991 | -0.007 | 0.017 | 211 | 0 |
| 2024-05-07 | 70 | 115.425 | 113.85 | 117 | 0% | 0.988 | -0.008 | 0.035 | 325 | 0 |
| 2024-05-07 | 75 | 110.725 | 109.55 | 111.9 | 0% | 0.987 | -0.009 | 0.04 | 271 | 0 |
| 2024-05-07 | 80 | 105.95 | 104.55 | 107.35 | 0% | 0.988 | -0.009 | 0.035 | 330 | 0 |
| 2024-05-07 | 85 | 101.4 | 99.9 | 102.9 | 0% | 0.982 | -0.011 | 0.06 | 707 | 0 |
| 2024-05-07 | 90 | 96.975 | 95.35 | 98.6 | +2.4% | 0.96 | -0.016 | 0.145 | 468 | 15 |
| 2024-05-07 | 95 | 92.35 | 91.5 | 93.2 | +0.6% | 0.959 | -0.017 | 0.149 | 3,835 | 8 |
| 2024-05-07 | 100 | 87.6 | 86.7 | 88.5 | 0% | 0.97 | -0.015 | 0.111 | 240 | 6 |
| 2024-05-07 | 105 | 83.1 | 82.45 | 83.75 | 0% | 0.963 | -0.016 | 0.137 | 379 | 0 |
| 2024-05-07 | 110 | 78.525 | 77.7 | 79.35 | 0% | 0.958 | -0.017 | 0.155 | 255 | 1 |
| 2024-05-07 | 115 | 74.125 | 73.4 | 74.85 | 0% | 0.947 | -0.019 | 0.19 | 527 | 0 |
| 2024-05-07 | 120 | 69.625 | 68.95 | 70.3 | 0% | 0.939 | -0.02 | 0.216 | 1,167 | 0 |
| 2024-05-07 | 125 | 65.1 | 64.3 | 65.9 | 0% | 0.93 | -0.021 | 0.241 | 491 | 0 |
| 2024-05-07 | 130 | 60.825 | 60.2 | 61.45 | 0% | 0.916 | -0.023 | 0.281 | 894 | 650 |
| 2024-05-07 | 135 | 56.7 | 56.2 | 57.2 | +0.2% | 0.908 | -0.023 | 0.302 | 555 | 2 |
| 2024-05-07 | 140 | 52.325 | 51.8 | 52.85 | 0% | 0.885 | -0.025 | 0.36 | 1,003 | 0 |
| 2024-05-07 | 145 | 48.425 | 48 | 48.85 | 0% | 0.862 | -0.027 | 0.412 | 597 | 0 |
| 2024-05-07 | 150 | 44.4 | 43.95 | 44.85 | +5.6% | 0.84 | -0.028 | 0.456 | 1,405 | 9 |
| 2024-05-07 | 155 | 40.575 | 40.05 | 41.1 | +3.1% | 0.811 | -0.03 | 0.51 | 1,423 | 2 |
| 2024-05-07 | 160 | 36.925 | 36.4 | 37.45 | +2.1% | 0.786 | -0.03 | 0.551 | 3,464 | 1,513 |
| 2024-05-07 | 165 | 33.525 | 33.05 | 34 | +2.5% | 0.755 | -0.031 | 0.598 | 1,093 | 7 |
| 2024-05-07 | 170 | 30.1 | 29.6 | 30.6 | +1.7% | 0.72 | -0.032 | 0.641 | 2,405 | 7 |
| 2024-05-07 | 175 | 26.975 | 26.7 | 27.25 | +3.5% | 0.683 | -0.032 | 0.679 | 2,828 | 13 |
| 2024-05-07 | 180 | 23.9 | 23.75 | 24.05 | +1.5% | 0.645 | -0.032 | 0.711 | 5,769 | 97 |
| 2024-05-07 | 185 | 21.125 | 20.95 | 21.3 | +1.1% | 0.604 | -0.032 | 0.737 | 2,793 | 119 |
| 2024-05-07 | 190 | 18.5 | 18.3 | 18.7 | +4.2% | 0.563 | -0.032 | 0.754 | 6,577 | 671 |
| 2024-05-07 | 195 | 16.2 | 16.05 | 16.35 | +1.4% | 0.52 | -0.031 | 0.763 | 3,336 | 251 |
| 2024-05-07 | 200 | 14.075 | 13.9 | 14.25 | -0.4% | 0.476 | -0.03 | 0.764 | 6,097 | 72 |
| 2024-05-07 | 205 | 12.175 | 11.85 | 12.5 | +3.7% | 0.433 | -0.029 | 0.755 | 6,241 | 70 |
| 2024-05-07 | 210 | 10.35 | 10.25 | 10.45 | +1.2% | 0.393 | -0.028 | 0.738 | 4,287 | 82 |
| 2024-05-07 | 215 | 8.9 | 8.7 | 9.1 | +0.1% | 0.352 | -0.026 | 0.713 | 6,763 | 6 |
| 2024-05-07 | 220 | 7.475 | 7.35 | 7.6 | +7.8% | 0.313 | -0.024 | 0.681 | 4,276 | 12 |
| 2024-05-07 | 225 | 6.2 | 6 | 6.4 | +1.5% | 0.276 | -0.022 | 0.642 | 1,773 | 100 |
| 2024-05-07 | 230 | 5.325 | 5.15 | 5.5 | +3.4% | 0.242 | -0.02 | 0.6 | 2,899 | 71 |
| 2024-05-07 | 235 | 4.4 | 4.3 | 4.5 | -5.2% | 0.212 | -0.019 | 0.557 | 1,645 | 29 |
| 2024-05-07 | 240 | 3.625 | 3.5 | 3.75 | -1.4% | 0.183 | -0.017 | 0.51 | 5,556 | 52 |
| 2024-05-07 | 245 | 3.06 | 2.97 | 3.15 | 0% | 0.157 | -0.015 | 0.462 | 3,869 | 2 |
| 2024-05-07 | 250 | 2.555 | 2.47 | 2.64 | -1.2% | 0.136 | -0.014 | 0.421 | 6,583 | 47 |
| 2024-05-07 | 260 | 1.785 | 1.67 | 1.9 | -2.3% | 0.098 | -0.01 | 0.332 | 1,596 | 1 |
| 2024-05-07 | 270 | 1.28 | 1.13 | 1.43 | -1.6% | 0.075 | -0.009 | 0.272 | 1,075 | 1 |
| 2024-05-07 | 280 | 0.87 | 0.77 | 0.97 | -8.3% | 0.056 | -0.007 | 0.216 | 6,114 | 6 |
| 2024-05-07 | 290 | 0.65 | 0.49 | 0.81 | 0% | 0.042 | -0.005 | 0.173 | 1,287 | 0 |
| 2024-05-07 | 300 | 0.495 | 0.37 | 0.62 | 0% | 0.033 | -0.004 | 0.141 | 6,339 | 0 |
| 2024-05-07 | 310 | 0.43 | 0.36 | 0.5 | +5% | 0.028 | -0.004 | 0.122 | 3,267 | 14 |
