| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 58.82 | 266 | 138 | 1,337 | 627 | 112 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 165 | 148.875 | 146.75 | 151 | 0% | 0.985 | -0.086 | 0.033 | 0 | 0 |
| 2024-05-07 | 170 | 143.9 | 141.8 | 146 | 0% | 0.985 | -0.087 | 0.035 | 0 | 0 |
| 2024-05-07 | 175 | 138.925 | 136.85 | 141 | 0% | 0.984 | -0.087 | 0.036 | 0 | 0 |
| 2024-05-07 | 180 | 133.95 | 131.9 | 136 | 0% | 0.983 | -0.087 | 0.038 | 0 | 0 |
| 2024-05-07 | 185 | 128.975 | 126.95 | 131 | 0% | 0.982 | -0.088 | 0.039 | 0 | 0 |
| 2024-05-07 | 190 | 124 | 122 | 126 | 0% | 0.982 | -0.088 | 0.041 | 0 | 0 |
| 2024-05-07 | 195 | 119.025 | 117.05 | 121 | 0% | 0.981 | -0.089 | 0.042 | 0 | 0 |
| 2024-05-07 | 200 | 114.05 | 112.2 | 115.9 | 0% | 0.98 | -0.089 | 0.044 | 0 | 0 |
| 2024-05-07 | 205 | 109.125 | 107.3 | 110.95 | 0% | 0.977 | -0.093 | 0.048 | 0 | 0 |
| 2024-05-07 | 210 | 104.525 | 103.05 | 106 | 0% | 0.967 | -0.119 | 0.066 | 0 | 0 |
| 2024-05-07 | 215 | 99.325 | 97.45 | 101.2 | 0% | 0.971 | -0.104 | 0.059 | 0 | 0 |
| 2024-05-07 | 220 | 94.675 | 93 | 96.35 | 0% | 0.961 | -0.125 | 0.075 | 0 | 0 |
| 2024-05-07 | 225 | 89.75 | 88 | 91.5 | 0% | 0.958 | -0.127 | 0.08 | 0 | 0 |
| 2024-05-07 | 230 | 85.025 | 83.35 | 86.7 | 0% | 0.95 | -0.141 | 0.093 | 1 | 0 |
| 2024-05-07 | 235 | 80.1 | 78.25 | 81.95 | 0% | 0.946 | -0.143 | 0.099 | 0 | 1 |
| 2024-05-07 | 240 | 75.625 | 74 | 77.25 | 0% | 0.931 | -0.166 | 0.119 | 0 | 0 |
| 2024-05-07 | 245 | 71 | 69.4 | 72.6 | 0% | 0.92 | -0.18 | 0.134 | 0 | 2 |
| 2024-05-07 | 250 | 66.5 | 65 | 68 | 0% | 0.905 | -0.198 | 0.151 | 8 | 0 |
| 2024-05-07 | 255 | 61.925 | 60.25 | 63.6 | 0% | 0.891 | -0.209 | 0.167 | 3 | 0 |
| 2024-05-07 | 260 | 57.2 | 55.85 | 58.55 | 0% | 0.88 | -0.214 | 0.18 | 0 | 0 |
| 2024-05-07 | 265 | 52.95 | 52 | 53.9 | 0% | 0.858 | -0.233 | 0.201 | 1 | 0 |
| 2024-05-07 | 270 | 48.925 | 47.8 | 50.05 | 0% | 0.833 | -0.255 | 0.224 | 1 | 0 |
| 2024-05-07 | 275 | 44.725 | 43.5 | 45.95 | 0% | 0.81 | -0.268 | 0.243 | 6 | 0 |
| 2024-05-07 | 280 | 40.95 | 39.65 | 42.25 | +1.6% | 0.78 | -0.287 | 0.265 | 12 | 1 |
| 2024-05-07 | 285 | 37.85 | 36.9 | 38.8 | 0% | 0.743 | -0.316 | 0.289 | 8 | 1 |
| 2024-05-07 | 290 | 34.175 | 33.45 | 34.9 | 0% | 0.712 | -0.326 | 0.306 | 45 | 0 |
| 2024-05-07 | 295 | 31.05 | 30 | 32.1 | 0% | 0.676 | -0.341 | 0.322 | 30 | 0 |
| 2024-05-07 | 300 | 27.975 | 27.1 | 28.85 | -6.4% | 0.637 | -0.364 | 0.336 | 20 | 5 |
| 2024-05-07 | 305 | 25.425 | 24.55 | 26.3 | +2.1% | 0.601 | -0.363 | 0.346 | 39 | 4 |
| 2024-05-07 | 310 | 22.875 | 22.1 | 23.65 | -1.9% | 0.564 | -0.369 | 0.353 | 23 | 10 |
| 2024-05-07 | 315 | 19.875 | 19.15 | 20.6 | -14.3% | 0.525 | -0.364 | 0.357 | 437 | 63 |
| 2024-05-07 | 320 | 17.75 | 17.15 | 18.35 | -2.7% | 0.486 | -0.361 | 0.357 | 22 | 39 |
| 2024-05-07 | 325 | 15.65 | 15 | 16.3 | -8.3% | 0.448 | -0.355 | 0.354 | 17 | 34 |
| 2024-05-07 | 330 | 14.025 | 13.65 | 14.4 | -2.1% | 0.413 | -0.352 | 0.349 | 51 | 29 |
| 2024-05-07 | 335 | 12.55 | 12.2 | 12.9 | -1.7% | 0.38 | -0.346 | 0.341 | 154 | 11 |
| 2024-05-07 | 340 | 11 | 10.55 | 11.45 | +0.4% | 0.346 | -0.334 | 0.33 | 42 | 12 |
| 2024-05-07 | 345 | 9.75 | 8.4 | 11.1 | +3.9% | 0.315 | -0.322 | 0.318 | 12 | 4 |
| 2024-05-07 | 350 | 8.65 | 8.4 | 8.9 | -4.4% | 0.287 | -0.31 | 0.305 | 114 | 8 |
| 2024-05-07 | 355 | 7.6 | 7.2 | 8 | -0.8% | 0.26 | -0.296 | 0.29 | 9 | 1 |
| 2024-05-07 | 360 | 6.475 | 5.9 | 7.05 | +2% | 0.231 | -0.275 | 0.273 | 5 | 10 |
| 2024-05-07 | 365 | 5.95 | 5.55 | 6.35 | -26% | 0.213 | -0.267 | 0.26 | 125 | 1 |
| 2024-05-07 | 370 | 5.2 | 4.9 | 5.5 | -10.2% | 0.191 | -0.251 | 0.244 | 27 | 3 |
| 2024-05-07 | 375 | 4.5 | 4.15 | 4.85 | +4.8% | 0.17 | -0.233 | 0.227 | 11 | 11 |
| 2024-05-07 | 380 | 3.975 | 3.6 | 4.35 | -6.3% | 0.153 | -0.218 | 0.212 | 7 | 2 |
| 2024-05-07 | 385 | 3.23 | 2.61 | 3.85 | 0% | 0.142 | -0.212 | 0.201 | 1 | 1 |
| 2024-05-07 | 390 | 2.825 | 2.25 | 3.4 | 0% | 0.117 | -0.178 | 0.176 | 2 | 2 |
| 2024-05-07 | 395 | 2.335 | 1.67 | 3 | 0% | 0.1 | -0.159 | 0.158 | 0 | 0 |
| 2024-05-07 | 400 | 2.125 | 1.6 | 2.65 | 0% | 0.092 | -0.15 | 0.147 | 1 | 0 |
| 2024-05-07 | 405 | 1.935 | 1.52 | 2.35 | 0% | 0.084 | -0.143 | 0.138 | 2 | 0 |
| 2024-05-07 | 410 | 1.86 | 1.22 | 2.5 | 0% | 0.078 | -0.137 | 0.13 | 1 | 3 |
| 2024-05-07 | 415 | 1.135 | 0.36 | 1.91 | 0% | 0.074 | -0.136 | 0.126 | 0 | 2 |
| 2024-05-07 | 420 | 1.19 | 0.73 | 1.65 | 0% | 0.055 | -0.103 | 0.1 | 0 | 0 |
| 2024-05-07 | 425 | 1.205 | 0.95 | 1.46 | 0% | 0.054 | -0.105 | 0.099 | 100 | 0 |
| 2024-05-07 | 430 | 1.075 | 0.84 | 1.31 | 0% | 0.049 | -0.097 | 0.091 | 0 | 0 |
| 2024-05-07 | 435 | 0.89 | 0.52 | 1.26 | 0% | 0.042 | -0.085 | 0.08 | 0 | 0 |
| 2024-05-07 | 440 | 1.04 | 0.83 | 1.25 | 0% | 0.047 | -0.099 | 0.088 | 0 | 6 |
