| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 48.25 | 85 | 274 | 9,438 | 13,212 | 106 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 90 | 225 | 223 | 227 | 0% | 0.992 | -0.029 | 0.044 | 5 | 0 |
| 2024-05-07 | 95 | 220.05 | 218.1 | 222 | 0% | 0.992 | -0.029 | 0.043 | 0 | 0 |
| 2024-05-07 | 100 | 215.1 | 213.2 | 217 | 0% | 0.992 | -0.028 | 0.043 | 2 | 0 |
| 2024-05-07 | 105 | 210.175 | 208.35 | 212 | 0% | 0.992 | -0.029 | 0.043 | 3 | 0 |
| 2024-05-07 | 110 | 205.225 | 203.45 | 207 | 0% | 0.992 | -0.028 | 0.042 | 0 | 0 |
| 2024-05-07 | 115 | 200.55 | 198.6 | 202.5 | 0% | 0.989 | -0.033 | 0.055 | 0 | 0 |
| 2024-05-07 | 120 | 195.6 | 193.7 | 197.5 | 0% | 0.989 | -0.033 | 0.055 | 1 | 0 |
| 2024-05-07 | 125 | 190.925 | 188.85 | 193 | 0% | 0.986 | -0.038 | 0.068 | 2 | 0 |
| 2024-05-07 | 130 | 185.95 | 184 | 187.9 | 0% | 0.986 | -0.037 | 0.067 | 1 | 0 |
| 2024-05-07 | 135 | 181.075 | 179.15 | 183 | 0% | 0.985 | -0.038 | 0.071 | 3 | 0 |
| 2024-05-07 | 140 | 176.175 | 174.35 | 178 | 0% | 0.985 | -0.039 | 0.073 | 9 | 0 |
| 2024-05-07 | 145 | 171.125 | 169.55 | 172.7 | 0% | 0.986 | -0.037 | 0.067 | 22 | 0 |
| 2024-05-07 | 150 | 166.625 | 164.75 | 168.5 | 0% | 0.98 | -0.044 | 0.092 | 31 | 0 |
| 2024-05-07 | 155 | 161.975 | 159.95 | 164 | 0% | 0.976 | -0.048 | 0.107 | 49 | 0 |
| 2024-05-07 | 160 | 157.1 | 155.2 | 159 | 0% | 0.975 | -0.049 | 0.112 | 34 | 0 |
| 2024-05-07 | 165 | 152.725 | 150.95 | 154.5 | 0% | 0.967 | -0.056 | 0.139 | 46 | 0 |
| 2024-05-07 | 170 | 147.6 | 145.7 | 149.5 | 0% | 0.969 | -0.054 | 0.134 | 80 | 0 |
| 2024-05-07 | 175 | 143.375 | 141.75 | 145 | 0% | 0.959 | -0.063 | 0.167 | 30 | 0 |
| 2024-05-07 | 180 | 138.175 | 136.35 | 140 | 0% | 0.961 | -0.06 | 0.16 | 48 | 0 |
| 2024-05-07 | 185 | 133.625 | 131.75 | 135.5 | 0% | 0.955 | -0.064 | 0.18 | 79 | 0 |
| 2024-05-07 | 190 | 129.05 | 127.1 | 131 | 0% | 0.949 | -0.068 | 0.198 | 65 | 0 |
| 2024-05-07 | 195 | 124.125 | 122.55 | 125.7 | 0% | 0.948 | -0.068 | 0.204 | 33 | 0 |
| 2024-05-07 | 200 | 119.825 | 118.45 | 121.2 | +1.8% | 0.938 | -0.074 | 0.232 | 1,080 | 1 |
| 2024-05-07 | 210 | 110.825 | 109.45 | 112.2 | 0% | 0.924 | -0.082 | 0.273 | 122 | 0 |
| 2024-05-07 | 220 | 102.15 | 100.7 | 103.6 | 0% | 0.905 | -0.091 | 0.322 | 445 | 0 |
| 2024-05-07 | 230 | 93.95 | 92.95 | 94.95 | 0% | 0.881 | -0.101 | 0.379 | 819 | 0 |
| 2024-05-07 | 240 | 85.8 | 84.65 | 86.95 | 0% | 0.856 | -0.11 | 0.432 | 234 | 5 |
| 2024-05-07 | 250 | 77.3 | 76.3 | 78.3 | 0% | 0.832 | -0.115 | 0.478 | 235 | 4 |
| 2024-05-07 | 260 | 70.55 | 69.75 | 71.35 | 0% | 0.795 | -0.127 | 0.54 | 77 | 0 |
| 2024-05-07 | 270 | 63.775 | 62.65 | 64.9 | 0% | 0.758 | -0.135 | 0.593 | 147 | 0 |
| 2024-05-07 | 280 | 57.325 | 56.35 | 58.3 | 0% | 0.72 | -0.142 | 0.64 | 120 | 0 |
| 2024-05-07 | 290 | 50.975 | 49.85 | 52.1 | 0% | 0.681 | -0.146 | 0.679 | 266 | 1 |
| 2024-05-07 | 300 | 45.35 | 44.4 | 46.3 | -3.7% | 0.639 | -0.15 | 0.712 | 393 | 7 |
| 2024-05-07 | 310 | 40.3 | 39.7 | 40.9 | +2.1% | 0.596 | -0.153 | 0.736 | 302 | 8 |
| 2024-05-07 | 320 | 35.325 | 35.05 | 35.6 | +3.8% | 0.553 | -0.152 | 0.752 | 214 | 13 |
| 2024-05-07 | 330 | 31.15 | 31 | 31.3 | +3.7% | 0.51 | -0.152 | 0.758 | 394 | 2 |
| 2024-05-07 | 340 | 27.275 | 27.05 | 27.5 | +4% | 0.468 | -0.149 | 0.756 | 367 | 5 |
| 2024-05-07 | 350 | 23.875 | 23.45 | 24.3 | +1.4% | 0.427 | -0.146 | 0.746 | 316 | 2 |
| 2024-05-07 | 360 | 20.625 | 20.15 | 21.1 | -0.7% | 0.387 | -0.14 | 0.728 | 108 | 1 |
| 2024-05-07 | 370 | 18.025 | 17.1 | 18.95 | +6.7% | 0.351 | -0.135 | 0.705 | 244 | 1 |
| 2024-05-07 | 380 | 15.625 | 14.95 | 16.3 | -2.7% | 0.316 | -0.129 | 0.676 | 250 | 3 |
| 2024-05-07 | 390 | 14.05 | 13.2 | 14.9 | +6% | 0.288 | -0.125 | 0.649 | 102 | 2 |
| 2024-05-07 | 400 | 11.85 | 11.6 | 12.1 | +5.9% | 0.255 | -0.116 | 0.611 | 1,465 | 5 |
| 2024-05-07 | 410 | 9.75 | 9 | 10.5 | 0% | 0.222 | -0.105 | 0.566 | 124 | 1 |
| 2024-05-07 | 420 | 8.6 | 8.15 | 9.05 | -3.2% | 0.205 | -0.102 | 0.541 | 83 | 1 |
| 2024-05-07 | 430 | 7.65 | 7.4 | 7.9 | -11.6% | 0.18 | -0.093 | 0.499 | 480 | 1 |
| 2024-05-07 | 440 | 6.6 | 6.35 | 6.85 | +10.2% | 0.16 | -0.086 | 0.463 | 37 | 1 |
| 2024-05-07 | 450 | 5.45 | 4.7 | 6.2 | 0% | 0.146 | -0.082 | 0.436 | 93 | 7 |
| 2024-05-07 | 460 | 5.125 | 4.8 | 5.45 | 0% | 0.129 | -0.075 | 0.399 | 59 | 0 |
| 2024-05-07 | 470 | 4.275 | 4 | 4.55 | 0% | 0.111 | -0.067 | 0.36 | 112 | 8 |
| 2024-05-07 | 480 | 3.8 | 3.6 | 4 | 0% | 0.1 | -0.063 | 0.334 | 133 | 0 |
| 2024-05-07 | 490 | 3.275 | 3.05 | 3.5 | 0% | 0.088 | -0.057 | 0.304 | 6 | 0 |
| 2024-05-07 | 500 | 2.865 | 2.48 | 3.25 | 0% | 0.082 | -0.055 | 0.288 | 68 | 6 |
