| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 40.98 | 1,541 | 1,407 | 11,374 | 7,437 | 132 | 2024-05-02 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-02 | 155 | 116.725 | 114.75 | 118.7 | 0% | 0.964 | -3.824 | 0.011 | 0 | 0 |
| 2024-05-02 | 160 | 111.575 | 109.85 | 113.3 | 0% | 0.969 | -3.031 | 0.01 | 0 | 0 |
| 2024-05-02 | 165 | 106.525 | 104.75 | 108.3 | 0% | 0.967 | -2.999 | 0.01 | 0 | 0 |
| 2024-05-02 | 170 | 101.7 | 99.7 | 103.7 | 0% | 0.958 | -3.702 | 0.013 | 1 | 0 |
| 2024-05-02 | 175 | 96.575 | 94.85 | 98.3 | 0% | 0.964 | -2.931 | 0.011 | 0 | 0 |
| 2024-05-02 | 180 | 91.85 | 90.4 | 93.3 | 0% | 0.962 | -2.894 | 0.012 | 0 | 0 |
| 2024-05-02 | 185 | 86.775 | 85.25 | 88.3 | 0% | 0.96 | -2.855 | 0.012 | 1 | 0 |
| 2024-05-02 | 190 | 81.525 | 79.75 | 83.3 | 0% | 0.957 | -2.814 | 0.013 | 0 | 0 |
| 2024-05-02 | 195 | 76.525 | 74.85 | 78.2 | 0% | 0.958 | -2.59 | 0.013 | 0 | 0 |
| 2024-05-02 | 200 | 71.55 | 69.75 | 73.35 | 0% | 0.951 | -2.812 | 0.014 | 1 | 1 |
| 2024-05-02 | 205 | 66.975 | 65.6 | 68.35 | 0% | 0.948 | -2.761 | 0.015 | 0 | 0 |
| 2024-05-02 | 210 | 61.55 | 59.75 | 63.35 | 0% | 0.944 | -2.706 | 0.016 | 0 | 0 |
| 2024-05-02 | 215 | 56.775 | 55.25 | 58.3 | 0% | 0.942 | -2.567 | 0.017 | 1 | 0 |
| 2024-05-02 | 220 | 51.575 | 49.8 | 53.35 | -7.9% | 0.936 | -2.584 | 0.018 | 1 | 1 |
| 2024-05-02 | 225 | 46.8 | 44.75 | 48.85 | 0% | 0.914 | -3.228 | 0.022 | 1 | 0 |
| 2024-05-02 | 227.5 | 43.925 | 42 | 45.85 | 0% | 0.928 | -2.478 | 0.019 | 0 | 0 |
| 2024-05-02 | 230 | 41.575 | 39.8 | 43.35 | 0% | 0.924 | -2.439 | 0.02 | 3 | 0 |
| 2024-05-02 | 232.5 | 39.275 | 37.7 | 40.85 | 0% | 0.921 | -2.399 | 0.021 | 0 | 0 |
| 2024-05-02 | 235 | 36.7 | 35 | 38.4 | 0% | 0.915 | -2.425 | 0.022 | 0 | 0 |
| 2024-05-02 | 237.5 | 34.275 | 32.65 | 35.9 | 0% | 0.911 | -2.378 | 0.023 | 0 | 0 |
| 2024-05-02 | 240 | 31.625 | 29.85 | 33.4 | 0% | 0.906 | -2.328 | 0.024 | 3 | 0 |
| 2024-05-02 | 242.5 | 29.35 | 27.8 | 30.9 | 0% | 0.901 | -2.275 | 0.025 | 0 | 0 |
| 2024-05-02 | 245 | 27 | 25.1 | 28.9 | 0% | 0.873 | -2.803 | 0.029 | 0 | 0 |
| 2024-05-02 | 247.5 | 24.3 | 22.7 | 25.9 | 0% | 0.888 | -2.156 | 0.027 | 0 | 0 |
| 2024-05-02 | 250 | 21.85 | 20.3 | 23.4 | 0% | 0.88 | -2.089 | 0.028 | 19 | 1 |
| 2024-05-02 | 252.5 | 19.225 | 17.55 | 20.9 | 0% | 0.871 | -2.015 | 0.03 | 0 | 0 |
| 2024-05-02 | 255 | 16.925 | 15.45 | 18.4 | 0% | 0.86 | -1.934 | 0.032 | 2 | 0 |
| 2024-05-02 | 257.5 | 14.25 | 12.55 | 15.95 | +30.8% | 0.928 | -0.754 | 0.019 | 3 | 2 |
| 2024-05-02 | 260 | 11.425 | 10 | 12.85 | 0% | 0.876 | -1.169 | 0.029 | 50 | 0 |
| 2024-05-02 | 262.5 | 9.675 | 8.15 | 11.2 | +45.8% | 0.789 | -1.871 | 0.041 | 29 | 2 |
| 2024-05-02 | 265 | 7.3 | 6.05 | 8.55 | -24.6% | 0.769 | -1.589 | 0.043 | 72 | 1 |
| 2024-05-02 | 267.5 | 5.275 | 4.6 | 5.95 | +45.2% | 0.953 | -0.175 | 0.014 | 155 | 3 |
| 2024-05-02 | 270 | 2.9 | 2.65 | 3.15 | +40.9% | 0.697 | -0.784 | 0.049 | 253 | 138 |
| 2024-05-02 | 272.5 | 1.57 | 1.52 | 1.62 | +31.2% | 0.472 | -0.893 | 0.056 | 598 | 273 |
| 2024-05-02 | 275 | 0.73 | 0.68 | 0.78 | +20% | 0.268 | -0.761 | 0.047 | 428 | 352 |
| 2024-05-02 | 277.5 | 0.33 | 0.29 | 0.37 | 0% | 0.137 | -0.538 | 0.031 | 1,151 | 303 |
| 2024-05-02 | 280 | 0.165 | 0.13 | 0.2 | -22.2% | 0.064 | -0.324 | 0.018 | 1,072 | 142 |
| 2024-05-02 | 282.5 | 0.085 | 0.05 | 0.12 | -36.4% | 0.033 | -0.205 | 0.01 | 359 | 68 |
| 2024-05-02 | 285 | 0.1 | 0.05 | 0.15 | -50% | 0.022 | -0.165 | 0.007 | 1,408 | 44 |
| 2024-05-02 | 287.5 | 0.06 | 0.02 | 0.1 | -16.7% | 0.019 | -0.171 | 0.007 | 262 | 10 |
| 2024-05-02 | 290 | 0.045 | 0.02 | 0.07 | -20% | 0.015 | -0.147 | 0.005 | 1,211 | 54 |
| 2024-05-02 | 292.5 | 0.06 | 0 | 0.12 | -20% | 0.013 | -0.151 | 0.005 | 194 | 6 |
| 2024-05-02 | 295 | 0.085 | 0.02 | 0.15 | -40% | 0.01 | -0.122 | 0.004 | 769 | 26 |
| 2024-05-02 | 297.5 | 0.28 | 0.02 | 0.54 | 0% | 0.013 | -0.189 | 0.005 | 360 | 40 |
| 2024-05-02 | 300 | 0.035 | 0.03 | 0.04 | -40% | 0.008 | -0.127 | 0.003 | 554 | 32 |
| 2024-05-02 | 302.5 | 0.27 | 0.01 | 0.53 | -20% | 0.01 | -0.163 | 0.004 | 88 | 1 |
| 2024-05-02 | 305 | 0.035 | 0 | 0.07 | -50% | 0.003 | -0.052 | 0.001 | 215 | 1 |
| 2024-05-02 | 307.5 | 0.645 | 0.01 | 1.28 | 0% | 0.069 | -1.473 | 0.019 | 22 | 0 |
| 2024-05-02 | 310 | 0.04 | 0 | 0.08 | -66.7% | 0.005 | -0.095 | 0.002 | 211 | 7 |
| 2024-05-02 | 312.5 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-02 | 315 | 0.03 | 0.01 | 0.05 | 0% | 0.002 | -0.054 | 0.001 | 269 | 20 |
| 2024-05-02 | 317.5 | 0.115 | 0.01 | 0.22 | 0% | 0.017 | -0.413 | 0.006 | 10 | 0 |
| 2024-05-02 | 320 | 0.26 | 0 | 0.52 | -50% | 0.002 | -0.055 | 0.001 | 79 | 5 |
| 2024-05-02 | 325 | 0.015 | 0.01 | 0.02 | 0% | 0.002 | -0.056 | 0.001 | 271 | 8 |
| 2024-05-02 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 493 | 0 |
| 2024-05-02 | 335 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-02 | 340 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-02 | 345 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 47 | 0 |
| 2024-05-02 | 350 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-02 | 355 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-02 | 360 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-02 | 365 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-02 | 370 | 0.96 | 0 | 1.92 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 375 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-02 | 380 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 390 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 561 | 0 |
