| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.77 | 710 | 626 | 35,514 | 42,952 | 104 | 2024-05-06 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-06 | 80 | 195.95 | 195.1 | 196.8 | 0% | 0.988 | -0.064 | 0.028 | 70 | 0 |
| 2024-05-06 | 85 | 190.925 | 190.05 | 191.8 | 0% | 0.988 | -0.062 | 0.029 | 23 | 0 |
| 2024-05-06 | 90 | 185.9 | 185.05 | 186.75 | 0% | 0.988 | -0.058 | 0.028 | 20 | 0 |
| 2024-05-06 | 95 | 180.975 | 180.1 | 181.85 | 0% | 0.987 | -0.063 | 0.031 | 22 | 0 |
| 2024-05-06 | 100 | 176 | 175.1 | 176.9 | 0% | 0.986 | -0.064 | 0.033 | 96 | 0 |
| 2024-05-06 | 105 | 171.05 | 170.15 | 171.95 | 0% | 0.985 | -0.065 | 0.035 | 14 | 0 |
| 2024-05-06 | 110 | 166.075 | 165.15 | 167 | 0% | 0.984 | -0.067 | 0.036 | 15 | 0 |
| 2024-05-06 | 115 | 161.15 | 160.2 | 162.1 | 0% | 0.983 | -0.07 | 0.04 | 2 | 0 |
| 2024-05-06 | 120 | 156.15 | 155.25 | 157.05 | 0% | 0.983 | -0.067 | 0.039 | 22 | 0 |
| 2024-05-06 | 125 | 151.175 | 150.25 | 152.1 | 0% | 0.982 | -0.068 | 0.041 | 225 | 0 |
| 2024-05-06 | 130 | 146.175 | 145.3 | 147.05 | 0% | 0.983 | -0.064 | 0.04 | 58 | 0 |
| 2024-05-06 | 135 | 141.25 | 140.35 | 142.15 | 0% | 0.981 | -0.068 | 0.044 | 23 | 0 |
| 2024-05-06 | 140 | 136.25 | 135.35 | 137.15 | 0% | 0.981 | -0.066 | 0.044 | 55 | 0 |
| 2024-05-06 | 145 | 131.325 | 130.4 | 132.25 | 0% | 0.979 | -0.07 | 0.049 | 112 | 0 |
| 2024-05-06 | 150 | 126.35 | 125.45 | 127.25 | 0% | 0.978 | -0.069 | 0.049 | 137 | 0 |
| 2024-05-06 | 155 | 121.35 | 120.45 | 122.25 | 0% | 0.978 | -0.067 | 0.05 | 106 | 0 |
| 2024-05-06 | 160 | 116.425 | 115.5 | 117.35 | 0% | 0.975 | -0.071 | 0.055 | 235 | 0 |
| 2024-05-06 | 165 | 111.5 | 110.55 | 112.45 | 0% | 0.973 | -0.074 | 0.059 | 125 | 0 |
| 2024-05-06 | 170 | 106.475 | 105.6 | 107.35 | 0% | 0.974 | -0.068 | 0.056 | 431 | 0 |
| 2024-05-06 | 175 | 101.45 | 100.6 | 102.3 | 0% | 0.975 | -0.064 | 0.055 | 338 | 0 |
| 2024-05-06 | 180 | 96.625 | 95.7 | 97.55 | 0% | 0.968 | -0.074 | 0.067 | 313 | 0 |
| 2024-05-06 | 185 | 91.65 | 90.75 | 92.55 | 0% | 0.968 | -0.073 | 0.069 | 163 | 0 |
| 2024-05-06 | 190 | 86.725 | 85.8 | 87.65 | 0% | 0.985 | -0.044 | 0.035 | 388 | 1 |
| 2024-05-06 | 195 | 81.8 | 80.9 | 82.7 | 0% | 0.995 | -0.03 | 0.011 | 250 | 0 |
| 2024-05-06 | 200 | 76.875 | 75.95 | 77.8 | 0% | 0.992 | -0.033 | 0.018 | 1,284 | 0 |
| 2024-05-06 | 210 | 67.125 | 66.2 | 68.05 | 0% | 0.981 | -0.046 | 0.044 | 845 | 0 |
| 2024-05-06 | 220 | 57.525 | 56.6 | 58.45 | 0% | 0.961 | -0.062 | 0.08 | 1,545 | 0 |
| 2024-05-06 | 230 | 48.1 | 47.15 | 49.05 | 0% | 0.933 | -0.079 | 0.125 | 2,323 | 0 |
| 2024-05-06 | 240 | 38.975 | 38.4 | 39.55 | 0% | 0.889 | -0.099 | 0.182 | 1,260 | 0 |
| 2024-05-06 | 250 | 30.9 | 30.35 | 31.45 | -1.1% | 0.812 | -0.129 | 0.26 | 2,033 | 14 |
| 2024-05-06 | 260 | 23.275 | 22.85 | 23.7 | 0% | 0.719 | -0.151 | 0.326 | 1,764 | 62 |
| 2024-05-06 | 270 | 16.75 | 16.65 | 16.85 | +0.9% | 0.612 | -0.159 | 0.37 | 2,389 | 34 |
| 2024-05-06 | 280 | 11.575 | 11.45 | 11.7 | +4.2% | 0.49 | -0.159 | 0.386 | 2,881 | 182 |
| 2024-05-06 | 290 | 7.65 | 7.55 | 7.75 | +7.1% | 0.371 | -0.146 | 0.365 | 1,744 | 78 |
| 2024-05-06 | 300 | 4.875 | 4.75 | 5 | +4.4% | 0.263 | -0.123 | 0.316 | 3,207 | 161 |
| 2024-05-06 | 310 | 2.915 | 2.78 | 3.05 | +7% | 0.179 | -0.098 | 0.253 | 2,326 | 94 |
| 2024-05-06 | 320 | 1.805 | 1.74 | 1.87 | +2.9% | 0.12 | -0.075 | 0.194 | 1,724 | 27 |
| 2024-05-06 | 330 | 1.13 | 1.03 | 1.23 | -9.9% | 0.08 | -0.057 | 0.144 | 1,948 | 50 |
| 2024-05-06 | 340 | 0.58 | 0.47 | 0.69 | +6.7% | 0.049 | -0.039 | 0.098 | 664 | 7 |
| 2024-05-06 | 350 | 0.465 | 0.3 | 0.63 | 0% | 0.036 | -0.031 | 0.076 | 1,893 | 0 |
| 2024-05-06 | 360 | 0.305 | 0.12 | 0.49 | 0% | 0.024 | -0.023 | 0.055 | 670 | 0 |
| 2024-05-06 | 370 | 0.245 | 0.08 | 0.41 | 0% | 0.019 | -0.02 | 0.045 | 179 | 0 |
| 2024-05-06 | 380 | 0.135 | 0.06 | 0.21 | 0% | 0.011 | -0.012 | 0.028 | 215 | 0 |
| 2024-05-06 | 390 | 0.17 | 0.04 | 0.3 | 0% | 0.013 | -0.015 | 0.032 | 98 | 0 |
| 2024-05-06 | 400 | 0.155 | 0.03 | 0.28 | 0% | 0.011 | -0.014 | 0.028 | 358 | 0 |
| 2024-05-06 | 410 | 0.14 | 0.02 | 0.26 | 0% | 0.01 | -0.013 | 0.025 | 88 | 0 |
| 2024-05-06 | 420 | 0.13 | 0.02 | 0.24 | 0% | 0.009 | -0.013 | 0.023 | 51 | 0 |
| 2024-05-06 | 430 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 432 | 0 |
| 2024-05-06 | 440 | 0.12 | 0.01 | 0.23 | 0% | 0.008 | -0.012 | 0.02 | 64 | 0 |
| 2024-05-06 | 450 | 0.12 | 0.01 | 0.23 | 0% | 0.007 | -0.012 | 0.02 | 245 | 0 |
| 2024-05-06 | 460 | 0.12 | 0.01 | 0.23 | 0% | 0.007 | -0.012 | 0.019 | 24 | 0 |
| 2024-05-06 | 470 | 0.12 | 0.01 | 0.23 | 0% | 0.007 | -0.012 | 0.019 | 17 | 0 |
