| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 50.72 | 194 | 388 | 27,504 | 30,878 | 122 | 2024-05-06 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-06 | 50 | 269.725 | 267.5 | 271.95 | 0% | 0.999 | -0.008 | 0.008 | 101 | 0 |
| 2024-05-06 | 55 | 265.2 | 263 | 267.4 | 0% | 0.996 | -0.013 | 0.029 | 291 | 0 |
| 2024-05-06 | 60 | 260.375 | 258.35 | 262.4 | 0% | 0.996 | -0.013 | 0.029 | 279 | 0 |
| 2024-05-06 | 65 | 255.55 | 253.5 | 257.6 | 0% | 0.996 | -0.014 | 0.03 | 67 | 0 |
| 2024-05-06 | 70 | 250.925 | 249.1 | 252.75 | 0% | 0.994 | -0.017 | 0.043 | 58 | 0 |
| 2024-05-06 | 75 | 246.225 | 244.3 | 248.15 | 0% | 0.993 | -0.019 | 0.051 | 71 | 0 |
| 2024-05-06 | 80 | 241.425 | 239.5 | 243.35 | 0% | 0.993 | -0.02 | 0.054 | 168 | 0 |
| 2024-05-06 | 85 | 236.675 | 234.75 | 238.6 | 0% | 0.992 | -0.021 | 0.06 | 25 | 0 |
| 2024-05-06 | 90 | 231.85 | 230 | 233.7 | 0% | 0.992 | -0.021 | 0.062 | 148 | 0 |
| 2024-05-06 | 95 | 227.2 | 225.25 | 229.15 | 0% | 0.99 | -0.024 | 0.073 | 74 | 0 |
| 2024-05-06 | 100 | 222.3 | 220.5 | 224.1 | 0% | 0.99 | -0.024 | 0.071 | 263 | 0 |
| 2024-05-06 | 105 | 217.55 | 215.8 | 219.3 | 0% | 0.989 | -0.025 | 0.078 | 226 | 0 |
| 2024-05-06 | 110 | 212.9 | 211.1 | 214.7 | 0% | 0.987 | -0.027 | 0.09 | 160 | 0 |
| 2024-05-06 | 115 | 208.3 | 206.4 | 210.2 | 0% | 0.984 | -0.029 | 0.105 | 612 | 0 |
| 2024-05-06 | 120 | 203.6 | 201.7 | 205.5 | 0% | 0.983 | -0.031 | 0.114 | 530 | 0 |
| 2024-05-06 | 125 | 198.825 | 197 | 200.65 | 0% | 0.982 | -0.032 | 0.12 | 404 | 0 |
| 2024-05-06 | 130 | 194.175 | 192.35 | 196 | 0% | 0.979 | -0.034 | 0.133 | 430 | 0 |
| 2024-05-06 | 135 | 189.625 | 187.7 | 191.55 | 0% | 0.976 | -0.036 | 0.15 | 209 | 0 |
| 2024-05-06 | 140 | 184.975 | 183 | 186.95 | 0% | 0.974 | -0.038 | 0.163 | 809 | 0 |
| 2024-05-06 | 145 | 180.35 | 178.5 | 182.2 | 0% | 0.971 | -0.04 | 0.176 | 182 | 0 |
| 2024-05-06 | 150 | 175.775 | 173.9 | 177.65 | 0% | 0.968 | -0.042 | 0.193 | 478 | 0 |
| 2024-05-06 | 155 | 171.175 | 169.2 | 173.15 | 0% | 0.964 | -0.044 | 0.208 | 177 | 0 |
| 2024-05-06 | 160 | 166.675 | 164.7 | 168.65 | 0% | 0.96 | -0.046 | 0.227 | 646 | 0 |
| 2024-05-06 | 165 | 162.1 | 160.3 | 163.9 | 0% | 0.957 | -0.048 | 0.244 | 238 | 0 |
| 2024-05-06 | 170 | 157.9 | 156 | 159.8 | 0% | 0.95 | -0.052 | 0.274 | 385 | 0 |
| 2024-05-06 | 175 | 153.75 | 151.85 | 155.65 | 0% | 0.943 | -0.055 | 0.304 | 153 | 0 |
| 2024-05-06 | 180 | 149.525 | 147.75 | 151.3 | 0% | 0.936 | -0.059 | 0.331 | 1,000 | 0 |
| 2024-05-06 | 185 | 144.85 | 143 | 146.7 | 0% | 0.933 | -0.059 | 0.345 | 146 | 0 |
| 2024-05-06 | 190 | 140.25 | 138.7 | 141.8 | 0% | 0.929 | -0.061 | 0.362 | 323 | 0 |
| 2024-05-06 | 195 | 136.05 | 134.45 | 137.65 | 0% | 0.922 | -0.064 | 0.39 | 151 | 0 |
| 2024-05-06 | 200 | 132.525 | 130.4 | 134.65 | 0% | 0.91 | -0.069 | 0.432 | 498 | 0 |
| 2024-05-06 | 210 | 124.7 | 122.8 | 126.6 | 0% | 0.892 | -0.075 | 0.494 | 1,019 | 0 |
| 2024-05-06 | 220 | 116.275 | 114.45 | 118.1 | 0% | 0.876 | -0.079 | 0.544 | 740 | 0 |
| 2024-05-06 | 230 | 108.425 | 106.95 | 109.9 | 0% | 0.857 | -0.084 | 0.601 | 341 | 0 |
| 2024-05-06 | 240 | 101.1 | 99.3 | 102.9 | 0% | 0.834 | -0.089 | 0.661 | 933 | 0 |
| 2024-05-06 | 250 | 94.15 | 92.3 | 96 | 0% | 0.813 | -0.092 | 0.715 | 527 | 1 |
| 2024-05-06 | 260 | 87.35 | 85.65 | 89.05 | 0% | 0.787 | -0.097 | 0.771 | 676 | 1 |
| 2024-05-06 | 270 | 80.6 | 79.25 | 81.95 | 0% | 0.759 | -0.101 | 0.828 | 1,336 | 1 |
| 2024-05-06 | 280 | 74.875 | 73.2 | 76.55 | 0% | 0.729 | -0.107 | 0.88 | 627 | 0 |
| 2024-05-06 | 290 | 68.65 | 67.45 | 69.85 | +5.5% | 0.701 | -0.108 | 0.923 | 2,362 | 4 |
| 2024-05-06 | 300 | 63.75 | 61.95 | 65.55 | +12% | 0.67 | -0.112 | 0.962 | 384 | 5 |
| 2024-05-06 | 310 | 59.1 | 58.2 | 60 | 0% | 0.639 | -0.115 | 0.994 | 305 | 0 |
| 2024-05-06 | 320 | 53.9 | 52.5 | 55.3 | +7.1% | 0.608 | -0.114 | 1.021 | 508 | 3 |
| 2024-05-06 | 330 | 49.55 | 48.8 | 50.3 | +8.6% | 0.578 | -0.116 | 1.039 | 368 | 4 |
| 2024-05-06 | 340 | 45.05 | 43.55 | 46.55 | 0% | 0.547 | -0.115 | 1.052 | 557 | 0 |
| 2024-05-06 | 350 | 41.7 | 41 | 42.4 | +9.1% | 0.517 | -0.115 | 1.059 | 1,495 | 9 |
| 2024-05-06 | 360 | 38.25 | 37.55 | 38.95 | 0% | 0.489 | -0.114 | 1.059 | 295 | 1 |
| 2024-05-06 | 370 | 35.375 | 34.25 | 36.5 | +2.2% | 0.462 | -0.114 | 1.055 | 840 | 1 |
| 2024-05-06 | 380 | 31.925 | 30.35 | 33.5 | 0% | 0.427 | -0.108 | 1.042 | 365 | 107 |
| 2024-05-06 | 390 | 29 | 27.6 | 30.4 | 0% | 0.405 | -0.108 | 1.03 | 366 | 0 |
| 2024-05-06 | 400 | 26.075 | 25.05 | 27.1 | +12.5% | 0.383 | -0.107 | 1.014 | 382 | 11 |
| 2024-05-06 | 410 | 23.525 | 22.05 | 25 | +19.4% | 0.354 | -0.102 | 0.988 | 245 | 1 |
| 2024-05-06 | 420 | 21.75 | 20 | 23.5 | 0% | 0.33 | -0.099 | 0.962 | 535 | 0 |
| 2024-05-06 | 430 | 19.55 | 18.05 | 21.05 | -6% | 0.306 | -0.094 | 0.931 | 249 | 11 |
| 2024-05-06 | 440 | 17.975 | 16.75 | 19.2 | 0% | 0.282 | -0.09 | 0.898 | 63 | 13 |
| 2024-05-06 | 450 | 16.475 | 15 | 17.95 | +5.3% | 0.261 | -0.086 | 0.863 | 269 | 4 |
| 2024-05-06 | 460 | 15.325 | 14.6 | 16.05 | 0% | 0.251 | -0.086 | 0.846 | 535 | 5 |
| 2024-05-06 | 470 | 13.95 | 13.25 | 14.65 | 0% | 0.233 | -0.082 | 0.813 | 370 | 0 |
| 2024-05-06 | 480 | 12.9 | 12.05 | 13.75 | +9% | 0.211 | -0.076 | 0.767 | 1,204 | 1 |
| 2024-05-06 | 490 | 11.725 | 10.9 | 12.55 | 0% | 0.203 | -0.076 | 0.75 | 32 | 0 |
| 2024-05-06 | 500 | 10.725 | 9.9 | 11.55 | +4.8% | 0.189 | -0.072 | 0.717 | 274 | 11 |
