| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 40.6 | 854 | 428 | 2,334 | 1,611 | 116 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 165 | 148.525 | 146.55 | 150.5 | 0% | 0.988 | -0.086 | 0.024 | 3 | 0 |
| 2024-05-07 | 170 | 143.525 | 141.55 | 145.5 | 0% | 0.988 | -0.085 | 0.024 | 0 | 0 |
| 2024-05-07 | 175 | 138.75 | 137 | 140.5 | 0% | 0.983 | -0.108 | 0.033 | 0 | 0 |
| 2024-05-07 | 180 | 133.55 | 131.6 | 135.5 | 0% | 0.987 | -0.084 | 0.026 | 1 | 0 |
| 2024-05-07 | 185 | 128.575 | 126.65 | 130.5 | 0% | 0.987 | -0.085 | 0.027 | 0 | 0 |
| 2024-05-07 | 190 | 123.575 | 121.65 | 125.5 | 0% | 0.986 | -0.084 | 0.027 | 0 | 0 |
| 2024-05-07 | 195 | 118.6 | 116.7 | 120.5 | 0% | 0.986 | -0.085 | 0.029 | 0 | 0 |
| 2024-05-07 | 200 | 113.6 | 111.7 | 115.5 | 0% | 0.985 | -0.083 | 0.029 | 0 | 0 |
| 2024-05-07 | 205 | 108.875 | 106.75 | 111 | 0% | 0.978 | -0.11 | 0.042 | 0 | 0 |
| 2024-05-07 | 210 | 103.65 | 101.8 | 105.5 | 0% | 0.983 | -0.086 | 0.033 | 0 | 0 |
| 2024-05-07 | 215 | 98.9 | 96.8 | 101 | 0% | 0.975 | -0.109 | 0.045 | 0 | 0 |
| 2024-05-07 | 220 | 94 | 92.55 | 95.45 | 0% | 0.972 | -0.117 | 0.051 | 0 | 0 |
| 2024-05-07 | 225 | 88.75 | 87 | 90.5 | 0% | 0.979 | -0.091 | 0.04 | 1 | 1 |
| 2024-05-07 | 230 | 83.75 | 82 | 85.5 | 0% | 0.978 | -0.089 | 0.041 | 3 | 0 |
| 2024-05-07 | 235 | 79.2 | 77.85 | 80.55 | 0% | 0.962 | -0.128 | 0.065 | 1 | 0 |
| 2024-05-07 | 240 | 73.975 | 72.1 | 75.85 | 0% | 0.968 | -0.107 | 0.056 | 0 | 0 |
| 2024-05-07 | 245 | 69.175 | 67.55 | 70.8 | 0% | 0.959 | -0.121 | 0.069 | 0 | 0 |
| 2024-05-07 | 250 | 64.45 | 63 | 65.9 | 0% | 0.954 | -0.127 | 0.076 | 16 | 1 |
| 2024-05-07 | 255 | 59.4 | 57.45 | 61.35 | 0% | 0.947 | -0.133 | 0.085 | 3 | 0 |
| 2024-05-07 | 260 | 54.75 | 53.3 | 56.2 | 0% | 0.931 | -0.154 | 0.104 | 9 | 0 |
| 2024-05-07 | 265 | 49.925 | 48.4 | 51.45 | 0% | 0.92 | -0.161 | 0.116 | 3 | 0 |
| 2024-05-07 | 270 | 45.325 | 44 | 46.65 | 0% | 0.901 | -0.179 | 0.136 | 21 | 0 |
| 2024-05-07 | 275 | 40.375 | 39 | 41.75 | 0% | 0.892 | -0.176 | 0.146 | 51 | 0 |
| 2024-05-07 | 280 | 36 | 35.05 | 36.95 | 0% | 0.862 | -0.198 | 0.173 | 87 | 0 |
| 2024-05-07 | 285 | 31.7 | 30.6 | 32.8 | 0% | 0.829 | -0.217 | 0.199 | 90 | 0 |
| 2024-05-07 | 290 | 27.6 | 26.9 | 28.3 | +4% | 0.79 | -0.236 | 0.226 | 58 | 11 |
| 2024-05-07 | 295 | 23.775 | 22.95 | 24.6 | -8.6% | 0.742 | -0.255 | 0.254 | 237 | 204 |
| 2024-05-07 | 300 | 20.425 | 20 | 20.85 | -11.2% | 0.686 | -0.275 | 0.278 | 84 | 22 |
| 2024-05-07 | 305 | 16.8 | 16 | 17.6 | +4.1% | 0.631 | -0.277 | 0.296 | 201 | 33 |
| 2024-05-07 | 310 | 14.4 | 13.9 | 14.9 | -9.9% | 0.566 | -0.294 | 0.309 | 201 | 87 |
| 2024-05-07 | 315 | 11.925 | 11.6 | 12.25 | -14% | 0.503 | -0.295 | 0.313 | 163 | 96 |
| 2024-05-07 | 320 | 9.725 | 9.5 | 9.95 | -16.2% | 0.44 | -0.288 | 0.309 | 177 | 147 |
| 2024-05-07 | 325 | 7.775 | 7.6 | 7.95 | -20.4% | 0.379 | -0.274 | 0.298 | 105 | 34 |
| 2024-05-07 | 330 | 6.375 | 6 | 6.75 | -6% | 0.325 | -0.261 | 0.282 | 156 | 62 |
| 2024-05-07 | 335 | 4.925 | 4.75 | 5.1 | -11.3% | 0.271 | -0.236 | 0.26 | 101 | 71 |
| 2024-05-07 | 340 | 3.65 | 3.2 | 4.1 | -17.2% | 0.218 | -0.205 | 0.231 | 80 | 26 |
| 2024-05-07 | 345 | 2.855 | 1.76 | 3.95 | -20.7% | 0.179 | -0.183 | 0.205 | 51 | 15 |
| 2024-05-07 | 350 | 2.54 | 1.88 | 3.2 | -33% | 0.152 | -0.169 | 0.184 | 83 | 8 |
| 2024-05-07 | 355 | 1.775 | 1.17 | 2.38 | -17.6% | 0.132 | -0.16 | 0.168 | 29 | 5 |
| 2024-05-07 | 360 | 1.605 | 1.4 | 1.81 | -38.3% | 0.099 | -0.127 | 0.137 | 167 | 20 |
| 2024-05-07 | 365 | 1.395 | 0.84 | 1.95 | 0% | 0.092 | -0.126 | 0.129 | 18 | 0 |
| 2024-05-07 | 370 | 1.815 | 0.95 | 2.68 | -0.7% | 0.087 | -0.129 | 0.124 | 16 | 2 |
| 2024-05-07 | 375 | 0.875 | 0.73 | 1.02 | -6.4% | 0.061 | -0.094 | 0.094 | 66 | 1 |
| 2024-05-07 | 380 | 0.735 | 0.61 | 0.86 | -18.5% | 0.052 | -0.085 | 0.084 | 14 | 5 |
| 2024-05-07 | 385 | 0.545 | 0.31 | 0.78 | 0% | 0.046 | -0.078 | 0.075 | 12 | 2 |
| 2024-05-07 | 390 | 0.475 | 0.23 | 0.72 | 0% | 0.033 | -0.058 | 0.057 | 2 | 1 |
| 2024-05-07 | 395 | 0.51 | 0.19 | 0.83 | 0% | 0.035 | -0.066 | 0.061 | 3 | 0 |
| 2024-05-07 | 400 | 0.53 | 0.16 | 0.9 | 0% | 0.035 | -0.069 | 0.06 | 17 | 0 |
| 2024-05-07 | 405 | 0.465 | 0.13 | 0.8 | 0% | 0.03 | -0.063 | 0.054 | 1 | 0 |
| 2024-05-07 | 410 | 0.43 | 0.11 | 0.75 | 0% | 0.028 | -0.06 | 0.05 | 0 | 0 |
| 2024-05-07 | 415 | 0.425 | 0.1 | 0.75 | 0% | 0.027 | -0.06 | 0.049 | 0 | 0 |
| 2024-05-07 | 420 | 0.415 | 0.08 | 0.75 | 0% | 0.026 | -0.059 | 0.047 | 2 | 0 |
| 2024-05-07 | 425 | 0.395 | 0.01 | 0.78 | 0% | 0.024 | -0.058 | 0.044 | 0 | 0 |
| 2024-05-07 | 430 | 0.38 | 0.01 | 0.75 | 0% | 0.023 | -0.056 | 0.042 | 0 | 0 |
| 2024-05-07 | 435 | 0.38 | 0.01 | 0.75 | 0% | 0.022 | -0.057 | 0.041 | 0 | 0 |
| 2024-05-07 | 440 | 0.525 | 0.01 | 1.04 | 0% | 0.028 | -0.074 | 0.05 | 0 | 0 |
| 2024-05-07 | 445 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 450 | 0.24 | 0 | 0.48 | 0% | 0 | 0 | 0 | 1 | 0 |
