| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.41 | 303 | 314 | 8,964 | 7,279 | 80 | 2024-05-06 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-06 | 140 | 136.725 | 135.95 | 137.5 | 0% | 0.982 | -0.043 | 0.051 | 0 | 0 |
| 2024-05-06 | 145 | 131.875 | 131 | 132.75 | 0% | 0.978 | -0.05 | 0.062 | 0 | 0 |
| 2024-05-06 | 150 | 126.825 | 126.05 | 127.6 | 0% | 0.981 | -0.044 | 0.055 | 0 | 0 |
| 2024-05-06 | 155 | 121.925 | 121.15 | 122.7 | 0% | 0.979 | -0.046 | 0.059 | 0 | 0 |
| 2024-05-06 | 160 | 116.975 | 116.2 | 117.75 | 0% | 0.978 | -0.046 | 0.062 | 11 | 10 |
| 2024-05-06 | 165 | 112 | 111.3 | 112.7 | 0% | 0.98 | -0.044 | 0.058 | 0 | 0 |
| 2024-05-06 | 170 | 107.175 | 106.4 | 107.95 | 0% | 0.999 | -0.021 | 0 | 0 | 0 |
| 2024-05-06 | 175 | 102.15 | 101.45 | 102.85 | 0% | 0.976 | -0.046 | 0.066 | 4 | 0 |
| 2024-05-06 | 180 | 97.25 | 96.55 | 97.95 | 0% | 0.974 | -0.048 | 0.072 | 3 | 0 |
| 2024-05-06 | 185 | 92.45 | 91.65 | 93.25 | 0% | 0.992 | -0.029 | 0.024 | 2 | 0 |
| 2024-05-06 | 190 | 87.575 | 86.8 | 88.35 | 0% | 0.988 | -0.033 | 0.035 | 12 | 0 |
| 2024-05-06 | 195 | 82.725 | 81.95 | 83.5 | 0% | 0.983 | -0.037 | 0.048 | 4 | 0 |
| 2024-05-06 | 200 | 77.875 | 77.1 | 78.65 | 0% | 0.978 | -0.04 | 0.061 | 3 | 0 |
| 2024-05-06 | 210 | 68.3 | 67.5 | 69.1 | 0% | 0.963 | -0.05 | 0.097 | 8 | 1 |
| 2024-05-06 | 220 | 58.9 | 58.1 | 59.7 | 0% | 0.94 | -0.061 | 0.145 | 25 | 0 |
| 2024-05-06 | 230 | 49.8 | 49 | 50.6 | 0% | 0.906 | -0.075 | 0.206 | 5 | 0 |
| 2024-05-06 | 240 | 41.225 | 40.85 | 41.6 | 0% | 0.855 | -0.09 | 0.28 | 36 | 0 |
| 2024-05-06 | 250 | 33.175 | 32.85 | 33.5 | -6% | 0.79 | -0.104 | 0.354 | 458 | 7 |
| 2024-05-06 | 260 | 26.025 | 25.65 | 26.4 | +3.6% | 0.709 | -0.114 | 0.421 | 765 | 65 |
| 2024-05-06 | 270 | 19.8 | 19.4 | 20.2 | 0% | 0.612 | -0.122 | 0.471 | 289 | 0 |
| 2024-05-06 | 280 | 14.375 | 14.25 | 14.5 | +1.4% | 0.51 | -0.12 | 0.491 | 1,026 | 46 |
| 2024-05-06 | 290 | 10.225 | 10.1 | 10.35 | -3.8% | 0.407 | -0.113 | 0.478 | 1,000 | 95 |
| 2024-05-06 | 300 | 7.1 | 6.9 | 7.3 | +4.1% | 0.315 | -0.102 | 0.437 | 907 | 39 |
| 2024-05-06 | 310 | 4.7 | 4.6 | 4.8 | -1.9% | 0.23 | -0.084 | 0.374 | 730 | 9 |
| 2024-05-06 | 320 | 3.1 | 3 | 3.2 | -1.7% | 0.167 | -0.069 | 0.308 | 635 | 12 |
| 2024-05-06 | 330 | 2.1 | 1.95 | 2.25 | -11.6% | 0.116 | -0.054 | 0.241 | 754 | 10 |
| 2024-05-06 | 340 | 1.305 | 1.25 | 1.36 | 0% | 0.081 | -0.041 | 0.184 | 228 | 0 |
| 2024-05-06 | 350 | 0.905 | 0.81 | 1 | -3.3% | 0.057 | -0.032 | 0.141 | 336 | 2 |
| 2024-05-06 | 360 | 0.58 | 0.38 | 0.78 | -37.7% | 0.029 | -0.017 | 0.081 | 157 | 1 |
| 2024-05-06 | 370 | 0.395 | 0.19 | 0.6 | 0% | 0.028 | -0.018 | 0.078 | 90 | 0 |
| 2024-05-06 | 380 | 0.27 | 0.13 | 0.41 | 0% | 0.019 | -0.014 | 0.058 | 22 | 0 |
| 2024-05-06 | 390 | 0.17 | 0.09 | 0.25 | -4.2% | 0.016 | -0.012 | 0.05 | 32 | 2 |
| 2024-05-06 | 400 | 0.2 | 0.07 | 0.33 | -24% | 0.013 | -0.011 | 0.042 | 85 | 2 |
| 2024-05-06 | 410 | 0.105 | 0.05 | 0.16 | 0% | 0.01 | -0.009 | 0.034 | 56 | 2 |
| 2024-05-06 | 420 | 0.16 | 0.04 | 0.28 | 0% | 0.011 | -0.009 | 0.034 | 14 | 0 |
| 2024-05-06 | 430 | 0.14 | 0.03 | 0.25 | 0% | 0.009 | -0.009 | 0.03 | 111 | 0 |
| 2024-05-06 | 440 | 0.125 | 0.01 | 0.24 | 0% | 0.008 | -0.008 | 0.027 | 54 | 0 |
| 2024-05-06 | 450 | 0.095 | 0.02 | 0.17 | 0% | 0.006 | -0.006 | 0.021 | 1,058 | 0 |
| 2024-05-06 | 460 | 0.11 | 0 | 0.22 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-06 | 470 | 0.115 | 0.01 | 0.22 | 0% | 0.007 | -0.007 | 0.023 | 28 | 0 |
