| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 48.07 | 62 | 37 | 5,544 | 5,527 | 84 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 145 | 174.6 | 172.7 | 176.5 | 0% | 0.969 | -0.043 | 0.172 | 13 | 0 |
| 2024-05-07 | 150 | 170.05 | 168.1 | 172 | 0% | 0.965 | -0.046 | 0.19 | 0 | 0 |
| 2024-05-07 | 155 | 165.75 | 164 | 167.5 | 0% | 0.959 | -0.05 | 0.215 | 0 | 0 |
| 2024-05-07 | 160 | 160.775 | 159 | 162.55 | 0% | 0.959 | -0.049 | 0.217 | 5 | 0 |
| 2024-05-07 | 165 | 156.675 | 154.9 | 158.45 | 0% | 0.951 | -0.054 | 0.25 | 6 | 0 |
| 2024-05-07 | 170 | 151.975 | 150 | 153.95 | 0% | 0.948 | -0.055 | 0.262 | 2 | 0 |
| 2024-05-07 | 175 | 147.45 | 145.55 | 149.35 | 0% | 0.943 | -0.058 | 0.281 | 0 | 0 |
| 2024-05-07 | 180 | 143.075 | 141.45 | 144.7 | 0% | 0.937 | -0.06 | 0.303 | 2 | 0 |
| 2024-05-07 | 185 | 138.7 | 137.05 | 140.35 | 0% | 0.931 | -0.063 | 0.326 | 21 | 0 |
| 2024-05-07 | 190 | 134.275 | 132.5 | 136.05 | 0% | 0.925 | -0.065 | 0.347 | 5 | 0 |
| 2024-05-07 | 195 | 130.025 | 128.25 | 131.8 | 0% | 0.918 | -0.068 | 0.373 | 1 | 0 |
| 2024-05-07 | 200 | 126 | 124.4 | 127.6 | 0% | 0.909 | -0.072 | 0.403 | 26 | 0 |
| 2024-05-07 | 210 | 117.5 | 116.55 | 118.45 | 0% | 0.893 | -0.077 | 0.452 | 48 | 0 |
| 2024-05-07 | 220 | 109.35 | 107.85 | 110.85 | 0% | 0.875 | -0.082 | 0.507 | 117 | 0 |
| 2024-05-07 | 230 | 101.65 | 100.55 | 102.75 | 0% | 0.853 | -0.088 | 0.566 | 43 | 0 |
| 2024-05-07 | 240 | 94.525 | 93.65 | 95.4 | 0% | 0.828 | -0.095 | 0.628 | 39 | 0 |
| 2024-05-07 | 250 | 87.425 | 86.4 | 88.45 | 0% | 0.802 | -0.1 | 0.684 | 229 | 0 |
| 2024-05-07 | 260 | 80.525 | 79.65 | 81.4 | 0% | 0.775 | -0.105 | 0.738 | 124 | 0 |
| 2024-05-07 | 270 | 74.375 | 73.7 | 75.05 | 0% | 0.745 | -0.11 | 0.79 | 27 | 0 |
| 2024-05-07 | 280 | 68.075 | 67.2 | 68.95 | 0% | 0.715 | -0.113 | 0.836 | 55 | 0 |
| 2024-05-07 | 290 | 62.65 | 62 | 63.3 | 0% | 0.683 | -0.116 | 0.876 | 76 | 0 |
| 2024-05-07 | 300 | 57.375 | 56.85 | 57.9 | 0% | 0.65 | -0.119 | 0.911 | 264 | 12 |
| 2024-05-07 | 310 | 52.35 | 51.85 | 52.85 | -2.3% | 0.618 | -0.12 | 0.938 | 31 | 9 |
| 2024-05-07 | 320 | 47.65 | 47 | 48.3 | -0.4% | 0.585 | -0.121 | 0.959 | 344 | 23 |
| 2024-05-07 | 330 | 43.5 | 43.1 | 43.9 | 0% | 0.552 | -0.121 | 0.973 | 465 | 2 |
| 2024-05-07 | 340 | 39.4 | 38.75 | 40.05 | 0% | 0.519 | -0.12 | 0.98 | 205 | 0 |
| 2024-05-07 | 350 | 35.975 | 35.65 | 36.3 | 0% | 0.488 | -0.12 | 0.981 | 1,075 | 6 |
| 2024-05-07 | 360 | 32.5 | 31.95 | 33.05 | 0% | 0.457 | -0.117 | 0.975 | 263 | 0 |
| 2024-05-07 | 370 | 29.325 | 28.75 | 29.9 | -0.5% | 0.426 | -0.115 | 0.964 | 313 | 8 |
| 2024-05-07 | 380 | 26.85 | 26.3 | 27.4 | 0% | 0.399 | -0.113 | 0.95 | 298 | 0 |
| 2024-05-07 | 390 | 24.025 | 23.2 | 24.85 | 0% | 0.37 | -0.109 | 0.928 | 129 | 0 |
| 2024-05-07 | 400 | 21.625 | 20.65 | 22.6 | 0% | 0.343 | -0.105 | 0.904 | 118 | 1 |
| 2024-05-07 | 410 | 19.7 | 19.4 | 20 | 0% | 0.319 | -0.102 | 0.879 | 115 | 0 |
| 2024-05-07 | 420 | 17.8 | 16.5 | 19.1 | 0% | 0.304 | -0.102 | 0.861 | 67 | 1 |
| 2024-05-07 | 430 | 15.85 | 15.1 | 16.6 | 0% | 0.272 | -0.093 | 0.816 | 13 | 0 |
| 2024-05-07 | 440 | 14.45 | 14.2 | 14.7 | 0% | 0.252 | -0.09 | 0.785 | 37 | 0 |
| 2024-05-07 | 450 | 12.875 | 12.2 | 13.55 | 0% | 0.231 | -0.085 | 0.749 | 59 | 0 |
| 2024-05-07 | 460 | 11.625 | 11.3 | 11.95 | 0% | 0.213 | -0.081 | 0.715 | 17 | 0 |
| 2024-05-07 | 470 | 10.225 | 9.7 | 10.75 | 0% | 0.193 | -0.075 | 0.675 | 360 | 0 |
| 2024-05-07 | 480 | 9.2 | 8.75 | 9.65 | 0% | 0.178 | -0.071 | 0.64 | 289 | 0 |
| 2024-05-07 | 490 | 8.525 | 8.3 | 8.75 | 0% | 0.166 | -0.069 | 0.613 | 81 | 0 |
| 2024-05-07 | 500 | 7.425 | 6.95 | 7.9 | 0% | 0.149 | -0.063 | 0.571 | 162 | 0 |
