| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.93 | 4,245 | 3,177 | 5,512 | 5,339 | 130 | 2024-05-06 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-06 | 155 | 120.6 | 119.2 | 122 | 0% | 0.968 | -1.129 | 0.018 | 0 | 0 |
| 2024-05-06 | 160 | 115.625 | 114.3 | 116.95 | 0% | 0.968 | -1.087 | 0.018 | 0 | 0 |
| 2024-05-06 | 165 | 110.575 | 109.1 | 112.05 | 0% | 0.964 | -1.138 | 0.02 | 1 | 0 |
| 2024-05-06 | 170 | 105.35 | 103.75 | 106.95 | 0% | 0.965 | -1.064 | 0.019 | 9 | 0 |
| 2024-05-06 | 175 | 100.65 | 99.35 | 101.95 | 0% | 0.963 | -1.051 | 0.02 | 0 | 0 |
| 2024-05-06 | 180 | 95.575 | 94.1 | 97.05 | 0% | 0.959 | -1.098 | 0.022 | 0 | 0 |
| 2024-05-06 | 185 | 90.575 | 89.25 | 91.9 | 0% | 0.96 | -0.994 | 0.022 | 0 | 0 |
| 2024-05-06 | 190 | 85.775 | 84.45 | 87.1 | 0% | 0.995 | -0.13 | 0.004 | 0 | 0 |
| 2024-05-06 | 195 | 79.95 | 78.6 | 81.3 | 0% | 0.972 | -0.581 | 0.016 | 0 | 0 |
| 2024-05-06 | 200 | 75.7 | 74.35 | 77.05 | 0% | 0.949 | -1.035 | 0.026 | 0 | 0 |
| 2024-05-06 | 205 | 70.625 | 69.2 | 72.05 | 0% | 0.946 | -1.017 | 0.028 | 0 | 0 |
| 2024-05-06 | 210 | 65.7 | 64.3 | 67.1 | 0% | 0.941 | -1.024 | 0.029 | 0 | 0 |
| 2024-05-06 | 215 | 60.425 | 58.75 | 62.1 | 0% | 0.937 | -1.003 | 0.031 | 0 | 0 |
| 2024-05-06 | 220 | 55.625 | 54.3 | 56.95 | 0% | 0.978 | -0.302 | 0.013 | 2 | 1 |
| 2024-05-06 | 225 | 50.875 | 49.6 | 52.15 | 0% | 0.984 | -0.208 | 0.01 | 1 | 0 |
| 2024-05-06 | 227.5 | 48.325 | 47.05 | 49.6 | 0% | 0.987 | -0.159 | 0.008 | 0 | 0 |
| 2024-05-06 | 230 | 45.65 | 44.25 | 47.05 | 0% | 0.924 | -0.905 | 0.036 | 5 | 0 |
| 2024-05-06 | 232.5 | 43.175 | 41.7 | 44.65 | 0% | 0.917 | -0.937 | 0.038 | 0 | 0 |
| 2024-05-06 | 235 | 40.6 | 39.05 | 42.15 | 0% | 0.913 | -0.922 | 0.04 | 4 | 0 |
| 2024-05-06 | 237.5 | 38.275 | 36.9 | 39.65 | 0% | 0.991 | -0.101 | 0.006 | 0 | 0 |
| 2024-05-06 | 240 | 35.675 | 34.3 | 37.05 | 0% | 0.909 | -0.845 | 0.041 | 2 | 0 |
| 2024-05-06 | 242.5 | 33.175 | 31.7 | 34.65 | 0% | 0.9 | -0.87 | 0.044 | 0 | 0 |
| 2024-05-06 | 245 | 30.825 | 29.5 | 32.15 | 0% | 0.983 | -0.143 | 0.011 | 1 | 0 |
| 2024-05-06 | 247.5 | 28.2 | 26.7 | 29.7 | 0% | 0.886 | -0.85 | 0.048 | 1 | 0 |
| 2024-05-06 | 250 | 25.725 | 24.35 | 27.1 | 0% | 0.884 | -0.789 | 0.049 | 4 | 0 |
| 2024-05-06 | 252.5 | 23.225 | 21.8 | 24.65 | 0% | 0.874 | -0.784 | 0.052 | 1 | 0 |
| 2024-05-06 | 255 | 20.7 | 19.25 | 22.15 | 0% | 0.873 | -0.704 | 0.052 | 3 | 1 |
| 2024-05-06 | 257.5 | 18.25 | 16.75 | 19.75 | 0% | 0.992 | -0.061 | 0.005 | 1 | 0 |
| 2024-05-06 | 260 | 15.675 | 14.35 | 17 | 0% | 0.851 | -0.648 | 0.058 | 11 | 0 |
| 2024-05-06 | 262.5 | 13.7 | 12.65 | 14.75 | 0% | 0.906 | -0.323 | 0.042 | 5 | 0 |
| 2024-05-06 | 265 | 11.2 | 10.65 | 11.75 | 0% | 0.893 | -0.306 | 0.046 | 85 | 0 |
| 2024-05-06 | 267.5 | 9.025 | 8.55 | 9.5 | 0% | 0.816 | -0.448 | 0.067 | 74 | 53 |
| 2024-05-06 | 270 | 6.875 | 6.7 | 7.05 | +12.1% | 0.774 | -0.421 | 0.075 | 189 | 117 |
| 2024-05-06 | 272.5 | 5.125 | 5.05 | 5.2 | +10% | 0.66 | -0.524 | 0.092 | 263 | 162 |
| 2024-05-06 | 275 | 3.525 | 3.4 | 3.65 | +6.2% | 0.544 | -0.528 | 0.099 | 450 | 334 |
| 2024-05-06 | 277.5 | 2.37 | 2.32 | 2.42 | 0% | 0.418 | -0.531 | 0.098 | 391 | 149 |
| 2024-05-06 | 280 | 1.48 | 1.44 | 1.52 | -7.6% | 0.298 | -0.461 | 0.087 | 438 | 634 |
| 2024-05-06 | 282.5 | 0.855 | 0.8 | 0.91 | -34.2% | 0.2 | -0.37 | 0.07 | 221 | 248 |
| 2024-05-06 | 285 | 0.505 | 0.46 | 0.55 | -19.7% | 0.127 | -0.277 | 0.052 | 328 | 516 |
| 2024-05-06 | 287.5 | 0.29 | 0.26 | 0.32 | -33.3% | 0.074 | -0.188 | 0.035 | 187 | 400 |
| 2024-05-06 | 290 | 0.16 | 0.14 | 0.18 | -40% | 0.045 | -0.131 | 0.024 | 760 | 761 |
| 2024-05-06 | 292.5 | 0.14 | 0.07 | 0.21 | -26.3% | 0.039 | -0.129 | 0.021 | 118 | 64 |
| 2024-05-06 | 295 | 0.08 | 0.05 | 0.11 | -45.5% | 0.019 | -0.069 | 0.011 | 336 | 612 |
| 2024-05-06 | 297.5 | 0.05 | 0.02 | 0.08 | -50% | 0.015 | -0.061 | 0.009 | 102 | 47 |
| 2024-05-06 | 300 | 0.05 | 0 | 0.1 | -20% | 0.012 | -0.052 | 0.008 | 236 | 28 |
| 2024-05-06 | 302.5 | 0.13 | 0.01 | 0.25 | +60% | 0.018 | -0.092 | 0.011 | 8 | 13 |
| 2024-05-06 | 305 | 0.04 | 0.01 | 0.07 | -22.2% | 0.016 | -0.084 | 0.01 | 77 | 10 |
| 2024-05-06 | 307.5 | 0.035 | 0.01 | 0.06 | 0% | 0.009 | -0.049 | 0.006 | 5 | 0 |
| 2024-05-06 | 310 | 0.03 | 0.01 | 0.05 | +50% | 0.007 | -0.043 | 0.005 | 41 | 17 |
| 2024-05-06 | 312.5 | 0.02 | 0.01 | 0.03 | 0% | 0.007 | -0.044 | 0.005 | 0 | 10 |
| 2024-05-06 | 315 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 254 | 0 |
| 2024-05-06 | 320 | 0.025 | 0 | 0.05 | +50% | 0.006 | -0.045 | 0.004 | 314 | 1 |
| 2024-05-06 | 325 | 0.015 | 0 | 0.03 | 0% | 0.004 | -0.033 | 0.003 | 101 | 3 |
| 2024-05-06 | 330 | 0.54 | 0 | 1.08 | 0% | 0.002 | -0.018 | 0.002 | 67 | 5 |
| 2024-05-06 | 335 | 0.695 | 0 | 1.39 | 0% | 0 | 0 | 0 | 233 | 0 |
| 2024-05-06 | 340 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.019 | 0.001 | 20 | 30 |
| 2024-05-06 | 345 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.019 | 0.001 | 15 | 1 |
| 2024-05-06 | 350 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.019 | 0.001 | 6 | 27 |
| 2024-05-06 | 355 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-06 | 360 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-06 | 365 | 0.695 | 0 | 1.39 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-06 | 370 | 0.015 | 0 | 0.03 | 0% | 0.001 | -0.02 | 0.001 | 1 | 1 |
| 2024-05-06 | 375 | 0.565 | 0 | 1.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-06 | 380 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-06 | 390 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 98 | 0 |
