| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.79 | 678 | 1,377 | 104,171 | 54,595 | 102 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 50 | 135.125 | 133.35 | 136.9 | 0% | 0.987 | -0.005 | 0.032 | 282 | 0 |
| 2024-05-07 | 55 | 130.525 | 128.75 | 132.3 | 0% | 0.987 | -0.005 | 0.032 | 232 | 0 |
| 2024-05-07 | 60 | 125.975 | 124.15 | 127.8 | 0% | 0.986 | -0.006 | 0.038 | 25 | 0 |
| 2024-05-07 | 65 | 121.85 | 119.7 | 124 | 0% | 0.977 | -0.009 | 0.086 | 93 | 0 |
| 2024-05-07 | 70 | 116.9 | 115.05 | 118.75 | 0% | 0.983 | -0.008 | 0.056 | 90 | 0 |
| 2024-05-07 | 75 | 112.45 | 110.65 | 114.25 | 0% | 0.979 | -0.009 | 0.075 | 110 | 0 |
| 2024-05-07 | 80 | 107.85 | 106.35 | 109.35 | 0% | 0.979 | -0.01 | 0.078 | 311 | 0 |
| 2024-05-07 | 85 | 103.575 | 102.15 | 105 | 0% | 0.971 | -0.011 | 0.115 | 161 | 0 |
| 2024-05-07 | 90 | 99.025 | 97.75 | 100.3 | 0% | 0.969 | -0.012 | 0.124 | 88 | 0 |
| 2024-05-07 | 95 | 94.675 | 93.25 | 96.1 | 0% | 0.968 | -0.012 | 0.128 | 56 | 1 |
| 2024-05-07 | 100 | 90.25 | 89 | 91.5 | +2.7% | 0.94 | -0.016 | 0.249 | 494 | 1 |
| 2024-05-07 | 105 | 85.9 | 84.6 | 87.2 | 0% | 0.952 | -0.015 | 0.203 | 181 | 0 |
| 2024-05-07 | 110 | 81.75 | 80.7 | 82.8 | 0% | 0.941 | -0.016 | 0.245 | 106 | 0 |
| 2024-05-07 | 115 | 77.675 | 76.6 | 78.75 | 0% | 0.929 | -0.018 | 0.289 | 160 | 0 |
| 2024-05-07 | 120 | 73.2 | 72.5 | 73.9 | 0% | 0.923 | -0.018 | 0.31 | 373 | 0 |
| 2024-05-07 | 125 | 68.925 | 67.55 | 70.3 | 0% | 0.914 | -0.019 | 0.344 | 456 | 0 |
| 2024-05-07 | 130 | 64.6 | 63.75 | 65.45 | 0% | 0.904 | -0.02 | 0.375 | 584 | 0 |
| 2024-05-07 | 135 | 60.7 | 59.95 | 61.45 | 0% | 0.888 | -0.021 | 0.427 | 273 | 0 |
| 2024-05-07 | 140 | 57.325 | 56.75 | 57.9 | +2.8% | 0.864 | -0.023 | 0.493 | 844 | 1 |
| 2024-05-07 | 145 | 53.225 | 52.35 | 54.1 | 0% | 0.849 | -0.023 | 0.533 | 170 | 0 |
| 2024-05-07 | 150 | 49.6 | 48.8 | 50.4 | +0.2% | 0.834 | -0.024 | 0.569 | 2,335 | 15 |
| 2024-05-07 | 155 | 46.125 | 45.1 | 47.15 | 0% | 0.804 | -0.025 | 0.636 | 267 | 0 |
| 2024-05-07 | 160 | 42.975 | 42.4 | 43.55 | +1.4% | 0.779 | -0.026 | 0.685 | 555 | 6 |
| 2024-05-07 | 165 | 39.375 | 38.9 | 39.85 | 0% | 0.754 | -0.027 | 0.73 | 950 | 0 |
| 2024-05-07 | 170 | 36.075 | 35.4 | 36.75 | +1.8% | 0.725 | -0.027 | 0.776 | 1,945 | 34 |
| 2024-05-07 | 175 | 33.375 | 32.7 | 34.05 | +2.8% | 0.696 | -0.028 | 0.815 | 3,131 | 27 |
| 2024-05-07 | 180 | 30.5 | 29.85 | 31.15 | +1.7% | 0.666 | -0.028 | 0.85 | 5,507 | 15 |
| 2024-05-07 | 185 | 27.875 | 27.25 | 28.5 | +1.9% | 0.635 | -0.028 | 0.88 | 2,245 | 5 |
| 2024-05-07 | 190 | 25.325 | 25 | 25.65 | +3.1% | 0.603 | -0.028 | 0.904 | 6,059 | 116 |
| 2024-05-07 | 195 | 23.025 | 22.5 | 23.55 | +0.9% | 0.57 | -0.027 | 0.922 | 7,688 | 48 |
| 2024-05-07 | 200 | 20.8 | 20.35 | 21.25 | +1.5% | 0.536 | -0.027 | 0.933 | 6,678 | 52 |
| 2024-05-07 | 205 | 18.575 | 17.9 | 19.25 | +0.3% | 0.502 | -0.026 | 0.938 | 2,394 | 3 |
| 2024-05-07 | 210 | 16.7 | 16.15 | 17.25 | +1.9% | 0.47 | -0.026 | 0.936 | 3,810 | 21 |
| 2024-05-07 | 215 | 14.975 | 14.45 | 15.5 | +5.5% | 0.441 | -0.025 | 0.929 | 2,220 | 5 |
| 2024-05-07 | 220 | 13.225 | 12.95 | 13.5 | +8.3% | 0.405 | -0.024 | 0.914 | 9,512 | 6 |
| 2024-05-07 | 225 | 11.85 | 11.35 | 12.35 | +3.9% | 0.371 | -0.023 | 0.891 | 3,071 | 2 |
| 2024-05-07 | 230 | 10.45 | 9.9 | 11 | +0.4% | 0.341 | -0.022 | 0.866 | 2,757 | 3 |
| 2024-05-07 | 235 | 9.375 | 8.9 | 9.85 | -3.3% | 0.312 | -0.021 | 0.836 | 1,580 | 10 |
| 2024-05-07 | 240 | 8.125 | 7.6 | 8.65 | +3.9% | 0.287 | -0.02 | 0.805 | 1,582 | 11 |
| 2024-05-07 | 245 | 7.2 | 6.95 | 7.45 | +0.7% | 0.262 | -0.019 | 0.77 | 1,626 | 100 |
| 2024-05-07 | 250 | 6.15 | 5.75 | 6.55 | +3.3% | 0.236 | -0.017 | 0.729 | 9,694 | 33 |
| 2024-05-07 | 255 | 5.65 | 5.25 | 6.05 | -1.1% | 0.213 | -0.016 | 0.686 | 677 | 1 |
| 2024-05-07 | 260 | 4.85 | 4.5 | 5.2 | -1.9% | 0.19 | -0.015 | 0.642 | 608 | 9 |
| 2024-05-07 | 265 | 4.225 | 3.75 | 4.7 | +14.4% | 0.186 | -0.015 | 0.632 | 854 | 20 |
| 2024-05-07 | 270 | 3.775 | 3.6 | 3.95 | 0% | 0.159 | -0.013 | 0.574 | 291 | 0 |
| 2024-05-07 | 275 | 3.215 | 2.98 | 3.45 | +5% | 0.144 | -0.012 | 0.538 | 270 | 20 |
| 2024-05-07 | 280 | 2.805 | 2.56 | 3.05 | +15.1% | 0.126 | -0.011 | 0.49 | 265 | 2 |
| 2024-05-07 | 285 | 2.665 | 2.4 | 2.93 | 0% | 0.119 | -0.011 | 0.47 | 122 | 0 |
| 2024-05-07 | 290 | 2.165 | 2.03 | 2.3 | 0% | 0.1 | -0.009 | 0.415 | 636 | 17 |
| 2024-05-07 | 300 | 1.79 | 1.59 | 1.99 | -4% | 0.082 | -0.008 | 0.358 | 16,526 | 50 |
| 2024-05-07 | 310 | 1.33 | 1.15 | 1.51 | +1.5% | 0.069 | -0.007 | 0.313 | 3,227 | 44 |
