| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.15 | 136 | 7 | 4,064 | 4,905 | 82 | 2024-05-06 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-06 | 135 | 144.625 | 143.7 | 145.55 | 0% | 0.983 | -0.022 | 0.073 | 0 | 0 |
| 2024-05-06 | 140 | 140.125 | 138.95 | 141.3 | 0% | 0.977 | -0.026 | 0.103 | 1 | 0 |
| 2024-05-06 | 145 | 135.375 | 134.25 | 136.5 | 0% | 0.975 | -0.027 | 0.114 | 0 | 0 |
| 2024-05-06 | 150 | 130.45 | 129.5 | 131.4 | 0% | 0.975 | -0.027 | 0.111 | 1 | 0 |
| 2024-05-06 | 155 | 125.775 | 124.8 | 126.75 | 0% | 0.971 | -0.029 | 0.128 | 0 | 0 |
| 2024-05-06 | 160 | 121.275 | 120.1 | 122.45 | 0% | 0.964 | -0.032 | 0.156 | 2 | 0 |
| 2024-05-06 | 165 | 116.5 | 115.5 | 117.5 | 0% | 0.962 | -0.033 | 0.166 | 0 | 0 |
| 2024-05-06 | 170 | 111.875 | 110.85 | 112.9 | 0% | 0.957 | -0.035 | 0.186 | 2 | 0 |
| 2024-05-06 | 175 | 107.425 | 106.25 | 108.6 | 0% | 0.949 | -0.038 | 0.216 | 1 | 0 |
| 2024-05-06 | 180 | 102.725 | 101.7 | 103.75 | 0% | 0.944 | -0.039 | 0.232 | 1 | 0 |
| 2024-05-06 | 185 | 98.275 | 97.25 | 99.3 | 0% | 0.936 | -0.042 | 0.261 | 1 | 0 |
| 2024-05-06 | 190 | 93.675 | 92.75 | 94.6 | 0% | 0.929 | -0.044 | 0.282 | 28 | 0 |
| 2024-05-06 | 195 | 89.425 | 88.35 | 90.5 | 0% | 0.917 | -0.047 | 0.32 | 1 | 0 |
| 2024-05-06 | 200 | 85.075 | 84 | 86.15 | 0% | 0.907 | -0.049 | 0.352 | 39 | 0 |
| 2024-05-06 | 210 | 76.925 | 76.1 | 77.75 | 0% | 0.878 | -0.056 | 0.43 | 9 | 0 |
| 2024-05-06 | 220 | 68.875 | 68 | 69.75 | 0% | 0.847 | -0.061 | 0.504 | 2 | 0 |
| 2024-05-06 | 230 | 60.9 | 59.9 | 61.9 | 0% | 0.814 | -0.065 | 0.575 | 4 | 0 |
| 2024-05-06 | 240 | 53.75 | 52.85 | 54.65 | 0% | 0.772 | -0.07 | 0.65 | 30 | 0 |
| 2024-05-06 | 250 | 47.025 | 46.4 | 47.65 | 0% | 0.727 | -0.073 | 0.717 | 55 | 0 |
| 2024-05-06 | 260 | 40.6 | 40.2 | 41 | 0% | 0.678 | -0.075 | 0.774 | 51 | 0 |
| 2024-05-06 | 270 | 34.9 | 34.35 | 35.45 | 0% | 0.625 | -0.078 | 0.82 | 48 | 1 |
| 2024-05-06 | 280 | 29.8 | 29.45 | 30.15 | +2.3% | 0.571 | -0.078 | 0.85 | 120 | 1 |
| 2024-05-06 | 290 | 25.1 | 24.85 | 25.35 | 0% | 0.516 | -0.076 | 0.863 | 249 | 0 |
| 2024-05-06 | 300 | 21.125 | 20.65 | 21.6 | 0% | 0.461 | -0.074 | 0.86 | 186 | 0 |
| 2024-05-06 | 310 | 17.8 | 17.3 | 18.3 | 0% | 0.41 | -0.071 | 0.843 | 247 | 16 |
| 2024-05-06 | 320 | 14.475 | 13.8 | 15.15 | 0% | 0.358 | -0.067 | 0.809 | 628 | 0 |
| 2024-05-06 | 330 | 12.05 | 11.7 | 12.4 | 0% | 0.312 | -0.062 | 0.768 | 312 | 0 |
| 2024-05-06 | 340 | 9.675 | 9.5 | 9.85 | 0% | 0.267 | -0.057 | 0.713 | 507 | 0 |
| 2024-05-06 | 350 | 8.15 | 7.65 | 8.65 | 0% | 0.225 | -0.051 | 0.65 | 499 | 1 |
| 2024-05-06 | 360 | 6.3 | 6.15 | 6.45 | 0% | 0.192 | -0.046 | 0.593 | 127 | 0 |
| 2024-05-06 | 370 | 5.275 | 4.9 | 5.65 | 0% | 0.165 | -0.042 | 0.54 | 103 | 0 |
| 2024-05-06 | 380 | 4.325 | 3.9 | 4.75 | 0% | 0.14 | -0.037 | 0.484 | 85 | 0 |
| 2024-05-06 | 390 | 3.5 | 3.1 | 3.9 | 0% | 0.118 | -0.033 | 0.429 | 44 | 0 |
| 2024-05-06 | 400 | 2.75 | 2.45 | 3.05 | 0% | 0.097 | -0.028 | 0.372 | 362 | 0 |
| 2024-05-06 | 410 | 2.135 | 1.96 | 2.31 | 0% | 0.079 | -0.024 | 0.318 | 81 | 0 |
| 2024-05-06 | 420 | 1.725 | 1.56 | 1.89 | 0% | 0.067 | -0.021 | 0.282 | 7 | 17 |
| 2024-05-06 | 430 | 1.35 | 1.17 | 1.53 | 0% | 0.053 | -0.017 | 0.234 | 52 | 0 |
| 2024-05-06 | 440 | 1.06 | 0.83 | 1.29 | 0% | 0.043 | -0.015 | 0.198 | 6 | 0 |
| 2024-05-06 | 450 | 0.895 | 0.69 | 1.1 | 0% | 0.037 | -0.013 | 0.175 | 64 | 0 |
| 2024-05-06 | 460 | 0.73 | 0.51 | 0.95 | 0% | 0.031 | -0.011 | 0.153 | 7 | 50 |
| 2024-05-06 | 470 | 0.58 | 0.37 | 0.79 | 0% | 0.025 | -0.009 | 0.127 | 102 | 50 |
