| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.09 | 967 | 260 | 3,476 | 1,336 | 114 | 2024-05-06 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-06 | 155 | 120.725 | 118.65 | 122.8 | 0% | 0.96 | -0.271 | 0.051 | 0 | 0 |
| 2024-05-06 | 160 | 115.75 | 113.7 | 117.8 | 0% | 0.959 | -0.268 | 0.053 | 0 | 0 |
| 2024-05-06 | 165 | 110.75 | 108.7 | 112.8 | 0% | 0.957 | -0.265 | 0.054 | 0 | 0 |
| 2024-05-06 | 170 | 105.8 | 103.7 | 107.9 | 0% | 0.953 | -0.271 | 0.058 | 0 | 0 |
| 2024-05-06 | 175 | 100.875 | 98.75 | 103 | 0% | 0.949 | -0.277 | 0.062 | 0 | 0 |
| 2024-05-06 | 180 | 95.825 | 93.75 | 97.9 | 0% | 0.949 | -0.264 | 0.062 | 0 | 0 |
| 2024-05-06 | 185 | 91.1 | 88.75 | 93.45 | 0% | 0.994 | -0.044 | 0.01 | 0 | 0 |
| 2024-05-06 | 190 | 86.075 | 83.75 | 88.4 | 0% | 0.996 | -0.036 | 0.007 | 0 | 0 |
| 2024-05-06 | 195 | 80.85 | 78.8 | 82.9 | 0% | 0.941 | -0.252 | 0.07 | 0 | 0 |
| 2024-05-06 | 200 | 76.1 | 73.8 | 78.4 | 0% | 0.995 | -0.038 | 0.007 | 2 | 0 |
| 2024-05-06 | 205 | 71.125 | 68.85 | 73.4 | 0% | 0.994 | -0.041 | 0.009 | 0 | 0 |
| 2024-05-06 | 210 | 65.975 | 63.85 | 68.1 | 0% | 0.926 | -0.255 | 0.083 | 0 | 0 |
| 2024-05-06 | 215 | 61.25 | 59 | 63.5 | 0% | 0.986 | -0.06 | 0.021 | 0 | 0 |
| 2024-05-06 | 220 | 56.25 | 54 | 58.5 | 0% | 0.986 | -0.058 | 0.021 | 2 | 0 |
| 2024-05-06 | 225 | 51.1 | 49 | 53.2 | 0% | 0.908 | -0.245 | 0.098 | 0 | 0 |
| 2024-05-06 | 230 | 46.1 | 44 | 48.2 | 0% | 0.901 | -0.238 | 0.103 | 1 | 0 |
| 2024-05-06 | 235 | 41.175 | 39.05 | 43.3 | 0% | 0.994 | -0.039 | 0.01 | 1 | 0 |
| 2024-05-06 | 240 | 36.425 | 34.15 | 38.7 | 0% | 0.968 | -0.074 | 0.043 | 0 | 0 |
| 2024-05-06 | 245 | 31.75 | 29.5 | 34 | 0% | 0.939 | -0.106 | 0.071 | 0 | 0 |
| 2024-05-06 | 250 | 26.725 | 24.65 | 28.8 | 0% | 0.934 | -0.1 | 0.076 | 34 | 0 |
| 2024-05-06 | 252.5 | 24.6 | 22.5 | 26.7 | 0% | 0.903 | -0.128 | 0.102 | 0 | 0 |
| 2024-05-06 | 255 | 22.175 | 20.25 | 24.1 | 0% | 0.891 | -0.129 | 0.111 | 2 | 0 |
| 2024-05-06 | 257.5 | 20 | 18.05 | 21.95 | 0% | 0.863 | -0.146 | 0.13 | 0 | 0 |
| 2024-05-06 | 260 | 17.85 | 15.9 | 19.8 | 0% | 0.832 | -0.16 | 0.149 | 17 | 0 |
| 2024-05-06 | 262.5 | 15.8 | 13.8 | 17.8 | 0% | 0.796 | -0.174 | 0.169 | 0 | 0 |
| 2024-05-06 | 265 | 13.75 | 11.5 | 16 | 0% | 0.757 | -0.183 | 0.186 | 6 | 0 |
| 2024-05-06 | 267.5 | 12.65 | 10.8 | 14.5 | 0% | 0.691 | -0.221 | 0.209 | 0 | 0 |
| 2024-05-06 | 270 | 10.225 | 9.05 | 11.4 | -6.1% | 0.659 | -0.201 | 0.218 | 289 | 26 |
| 2024-05-06 | 272.5 | 9.425 | 8.1 | 10.75 | 0% | 0.593 | -0.233 | 0.231 | 0 | 0 |
| 2024-05-06 | 275 | 7.775 | 7.15 | 8.4 | -9.1% | 0.54 | -0.228 | 0.236 | 94 | 43 |
| 2024-05-06 | 277.5 | 6.175 | 4.25 | 8.1 | 0% | 0.481 | -0.209 | 0.237 | 0 | 2 |
| 2024-05-06 | 280 | 5.375 | 4.6 | 6.15 | +3.1% | 0.423 | -0.206 | 0.233 | 97 | 78 |
| 2024-05-06 | 282.5 | 4.275 | 3.35 | 5.2 | 0% | 0.372 | -0.205 | 0.225 | 0 | 0 |
| 2024-05-06 | 285 | 3.165 | 2.83 | 3.5 | -3.6% | 0.321 | -0.194 | 0.213 | 70 | 15 |
| 2024-05-06 | 287.5 | 3.185 | 1.97 | 4.4 | 0% | 0.286 | -0.194 | 0.202 | 0 | 0 |
| 2024-05-06 | 290 | 1.945 | 1.69 | 2.2 | -27.9% | 0.215 | -0.148 | 0.174 | 803 | 775 |
| 2024-05-06 | 292.5 | 1.745 | 0.78 | 2.71 | 0% | 0.18 | -0.135 | 0.156 | 0 | 1 |
| 2024-05-06 | 295 | 0.98 | 0.51 | 1.45 | -5.9% | 0.149 | -0.121 | 0.138 | 272 | 5 |
| 2024-05-06 | 297.5 | 1.19 | 0.7 | 1.68 | 0% | 0.135 | -0.119 | 0.129 | 0 | 0 |
| 2024-05-06 | 300 | 0.8 | 0.6 | 1 | -31.2% | 0.096 | -0.089 | 0.101 | 322 | 10 |
| 2024-05-06 | 305 | 0.59 | 0.29 | 0.89 | -40.5% | 0.069 | -0.072 | 0.079 | 55 | 5 |
| 2024-05-06 | 310 | 0.895 | 0.14 | 1.65 | -15% | 0.046 | -0.054 | 0.057 | 688 | 3 |
| 2024-05-06 | 315 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 565 | 0 |
| 2024-05-06 | 320 | 0.11 | 0 | 0.22 | 0% | 0.033 | -0.048 | 0.044 | 35 | 4 |
| 2024-05-06 | 325 | 0.47 | 0 | 0.94 | 0% | 0 | 0 | 0 | 68 | 0 |
| 2024-05-06 | 330 | 0.505 | 0 | 1.01 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-06 | 335 | 0.455 | 0 | 0.91 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-06 | 340 | 0.44 | 0 | 0.88 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-06 | 345 | 0.435 | 0 | 0.87 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-06 | 350 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-06 | 355 | 0.38 | 0 | 0.76 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-06 | 360 | 0.42 | 0 | 0.84 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-06 | 365 | 0.42 | 0 | 0.84 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-06 | 370 | 0.415 | 0 | 0.83 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-06 | 375 | 0.415 | 0 | 0.83 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-06 | 380 | 0.415 | 0 | 0.83 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-06 | 390 | 0.415 | 0 | 0.83 | 0% | 0 | 0 | 0 | 0 | 0 |
