| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 54.39 | 319 | 34 | 29,088 | 46,024 | 192 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 5 | 176.675 | 174.15 | 179.2 | 0% | 0.997 | -0.004 | 0.019 | 1,853 | 4 |
| 2024-05-03 | 10 | 172.775 | 170.75 | 174.8 | 0% | 0.995 | -0.005 | 0.03 | 1 | 0 |
| 2024-05-03 | 15 | 168.15 | 165.95 | 170.35 | 0% | 0.994 | -0.006 | 0.038 | 2 | 0 |
| 2024-05-03 | 20 | 163.575 | 161.55 | 165.6 | 0% | 0.992 | -0.007 | 0.047 | 10 | 0 |
| 2024-05-03 | 25 | 159.025 | 156.8 | 161.25 | 0% | 0.99 | -0.009 | 0.056 | 4 | 0 |
| 2024-05-03 | 30 | 154.525 | 152.5 | 156.55 | 0% | 0.988 | -0.01 | 0.068 | 26 | 0 |
| 2024-05-03 | 35 | 150.05 | 147.8 | 152.3 | 0% | 0.985 | -0.011 | 0.08 | 2 | 0 |
| 2024-05-03 | 40 | 145.6 | 143.45 | 147.75 | 0% | 0.982 | -0.012 | 0.093 | 3 | 0 |
| 2024-05-03 | 45 | 139.65 | 136 | 143.3 | 0% | 0.993 | -0.008 | 0.042 | 1 | 0 |
| 2024-05-03 | 50 | 136.75 | 134.6 | 138.9 | 0% | 0.976 | -0.015 | 0.122 | 4 | 0 |
| 2024-05-03 | 55 | 132.4 | 130.25 | 134.55 | 0% | 0.971 | -0.016 | 0.14 | 1 | 0 |
| 2024-05-03 | 60 | 128.1 | 125.95 | 130.25 | 0% | 0.966 | -0.018 | 0.159 | 24 | 0 |
| 2024-05-03 | 65 | 123.85 | 121.7 | 126 | 0% | 0.961 | -0.019 | 0.179 | 6 | 0 |
| 2024-05-03 | 70 | 119.625 | 117.45 | 121.8 | 0% | 0.955 | -0.021 | 0.201 | 22 | 0 |
| 2024-05-03 | 75 | 115.5 | 113.35 | 117.65 | 0% | 0.948 | -0.023 | 0.225 | 8 | 0 |
| 2024-05-03 | 80 | 111.425 | 109.25 | 113.6 | 0% | 0.941 | -0.024 | 0.25 | 33 | 0 |
| 2024-05-03 | 85 | 106.775 | 103.95 | 109.6 | 0% | 0.937 | -0.025 | 0.264 | 10 | 0 |
| 2024-05-03 | 90 | 103 | 100.35 | 105.65 | 0% | 0.931 | -0.025 | 0.281 | 28 | 1 |
| 2024-05-03 | 95 | 99.05 | 96.25 | 101.85 | 0% | 0.918 | -0.028 | 0.323 | 9 | 0 |
| 2024-05-03 | 100 | 95.575 | 93.1 | 98.05 | 0% | 0.906 | -0.03 | 0.356 | 68 | 15 |
| 2024-05-03 | 105 | 91.675 | 88.95 | 94.4 | 0% | 0.896 | -0.032 | 0.385 | 30 | 0 |
| 2024-05-03 | 110 | 88.675 | 88.15 | 89.2 | 0% | 0.881 | -0.034 | 0.422 | 19 | 0 |
| 2024-05-03 | 115 | 85.175 | 84.6 | 85.75 | +3% | 0.868 | -0.036 | 0.456 | 191 | 5 |
| 2024-05-03 | 120 | 81.775 | 81.2 | 82.35 | 0% | 0.856 | -0.037 | 0.483 | 32 | 0 |
| 2024-05-03 | 125 | 78.5 | 77.95 | 79.05 | 0% | 0.842 | -0.039 | 0.513 | 44 | 0 |
| 2024-05-03 | 130 | 75.325 | 74.75 | 75.9 | 0% | 0.828 | -0.04 | 0.542 | 60 | 0 |
| 2024-05-03 | 135 | 72.25 | 71.7 | 72.8 | 0% | 0.813 | -0.042 | 0.571 | 17 | 0 |
| 2024-05-03 | 140 | 69.275 | 68.7 | 69.85 | 0% | 0.798 | -0.043 | 0.599 | 319 | 1 |
| 2024-05-03 | 145 | 66.4 | 65.85 | 66.95 | 0% | 0.783 | -0.044 | 0.626 | 65 | 0 |
| 2024-05-03 | 150 | 63.65 | 63.2 | 64.1 | +8.6% | 0.767 | -0.045 | 0.651 | 248 | 1 |
| 2024-05-03 | 155 | 61 | 60.45 | 61.55 | 0% | 0.751 | -0.047 | 0.675 | 185 | 0 |
| 2024-05-03 | 160 | 58.4 | 57.85 | 58.95 | 0% | 0.734 | -0.047 | 0.698 | 229 | 0 |
| 2024-05-03 | 165 | 55.95 | 55.4 | 56.5 | 0% | 0.718 | -0.048 | 0.719 | 82 | 1 |
| 2024-05-03 | 170 | 53.6 | 53.05 | 54.15 | 0% | 0.701 | -0.049 | 0.738 | 158 | 0 |
| 2024-05-03 | 175 | 51.35 | 50.8 | 51.9 | 0% | 0.684 | -0.05 | 0.756 | 201 | 0 |
| 2024-05-03 | 180 | 48.425 | 47.15 | 49.7 | 0% | 0.667 | -0.05 | 0.773 | 264 | 1 |
| 2024-05-03 | 185 | 47.1 | 46.55 | 47.65 | 0% | 0.651 | -0.051 | 0.787 | 247 | 52 |
| 2024-05-03 | 190 | 45.1 | 44.55 | 45.65 | 0% | 0.635 | -0.051 | 0.8 | 455 | 1 |
| 2024-05-03 | 195 | 42.45 | 41.15 | 43.75 | 0% | 0.616 | -0.051 | 0.812 | 243 | 0 |
| 2024-05-03 | 200 | 41.425 | 40.8 | 42.05 | +1.5% | 0.603 | -0.052 | 0.82 | 1,375 | 115 |
| 2024-05-03 | 205 | 40.375 | 39.05 | 41.7 | +2.7% | 0.59 | -0.053 | 0.827 | 243 | 1 |
| 2024-05-03 | 210 | 37.9 | 37.3 | 38.5 | +4.6% | 0.572 | -0.052 | 0.835 | 433 | 3 |
| 2024-05-03 | 215 | 36.45 | 35.9 | 37 | -1.1% | 0.555 | -0.052 | 0.841 | 631 | 1 |
| 2024-05-03 | 220 | 34.925 | 34.5 | 35.35 | -0.9% | 0.539 | -0.052 | 0.844 | 786 | 2 |
| 2024-05-03 | 225 | 33.55 | 33.05 | 34.05 | -0.6% | 0.525 | -0.052 | 0.847 | 187 | 2 |
| 2024-05-03 | 230 | 32.125 | 31.7 | 32.55 | +4.2% | 0.51 | -0.052 | 0.848 | 511 | 3 |
| 2024-05-03 | 235 | 30.825 | 30.35 | 31.3 | 0% | 0.496 | -0.052 | 0.849 | 267 | 0 |
| 2024-05-03 | 240 | 29.525 | 29.15 | 29.9 | 0% | 0.481 | -0.051 | 0.848 | 239 | 1 |
| 2024-05-03 | 245 | 28.375 | 27.9 | 28.85 | 0% | 0.471 | -0.052 | 0.846 | 422 | 3 |
| 2024-05-03 | 250 | 27.25 | 26.8 | 27.7 | +3% | 0.454 | -0.051 | 0.843 | 977 | 4 |
| 2024-05-03 | 255 | 26.1 | 25.75 | 26.45 | 0% | 0.441 | -0.05 | 0.839 | 265 | 0 |
| 2024-05-03 | 260 | 25.15 | 24.75 | 25.55 | +3.3% | 0.428 | -0.05 | 0.835 | 858 | 1 |
| 2024-05-03 | 265 | 24.1 | 23.75 | 24.45 | 0% | 0.416 | -0.05 | 0.83 | 732 | 0 |
| 2024-05-03 | 270 | 23.175 | 22.85 | 23.5 | 0% | 0.404 | -0.049 | 0.824 | 990 | 0 |
| 2024-05-03 | 275 | 22.275 | 21.95 | 22.6 | 0% | 0.392 | -0.049 | 0.817 | 384 | 0 |
| 2024-05-03 | 280 | 21.425 | 21.1 | 21.75 | 0% | 0.381 | -0.048 | 0.81 | 908 | 0 |
| 2024-05-03 | 285 | 20.675 | 20.3 | 21.05 | 0% | 0.371 | -0.048 | 0.803 | 275 | 0 |
| 2024-05-03 | 290 | 19.825 | 19.5 | 20.15 | 0% | 0.359 | -0.047 | 0.795 | 167 | 0 |
| 2024-05-03 | 295 | 19.05 | 18.65 | 19.45 | -2.6% | 0.346 | -0.046 | 0.785 | 145 | 10 |
| 2024-05-03 | 300 | 18.4 | 18.1 | 18.7 | +1% | 0.339 | -0.046 | 0.779 | 2,541 | 38 |
| 2024-05-03 | 305 | 17.725 | 17.4 | 18.05 | 0% | 0.327 | -0.045 | 0.767 | 302 | 10 |
| 2024-05-03 | 310 | 17.075 | 16.75 | 17.4 | +2.3% | 0.318 | -0.044 | 0.758 | 343 | 1 |
| 2024-05-03 | 315 | 16.475 | 16.15 | 16.8 | 0% | 0.311 | -0.044 | 0.752 | 103 | 0 |
| 2024-05-03 | 320 | 15.875 | 15.55 | 16.2 | 0% | 0.302 | -0.044 | 0.742 | 409 | 0 |
| 2024-05-03 | 325 | 15.325 | 15 | 15.65 | -6.4% | 0.294 | -0.043 | 0.732 | 122 | 3 |
| 2024-05-03 | 330 | 14.8 | 14.5 | 15.1 | 0% | 0.286 | -0.042 | 0.723 | 130 | 0 |
| 2024-05-03 | 335 | 14.275 | 13.95 | 14.6 | 0% | 0.278 | -0.042 | 0.713 | 183 | 0 |
| 2024-05-03 | 340 | 13.75 | 13.45 | 14.05 | 0% | 0.27 | -0.041 | 0.703 | 195 | 0 |
| 2024-05-03 | 345 | 13.275 | 12.95 | 13.6 | 0% | 0.262 | -0.041 | 0.693 | 71 | 0 |
| 2024-05-03 | 350 | 12.85 | 12.55 | 13.15 | -1.8% | 0.252 | -0.04 | 0.679 | 498 | 2 |
| 2024-05-03 | 355 | 12.425 | 12.05 | 12.8 | 0% | 0.248 | -0.039 | 0.673 | 89 | 0 |
| 2024-05-03 | 360 | 12 | 11.7 | 12.3 | 0% | 0.241 | -0.039 | 0.663 | 524 | 0 |
| 2024-05-03 | 365 | 11.525 | 11.15 | 11.9 | 0% | 0.234 | -0.038 | 0.652 | 234 | 0 |
| 2024-05-03 | 370 | 11.175 | 10.85 | 11.5 | 0% | 0.228 | -0.038 | 0.642 | 434 | 0 |
| 2024-05-03 | 375 | 10.775 | 10.4 | 11.15 | 0% | 0.221 | -0.037 | 0.632 | 252 | 0 |
| 2024-05-03 | 380 | 10.475 | 10.2 | 10.75 | 0% | 0.216 | -0.036 | 0.623 | 183 | 0 |
| 2024-05-03 | 385 | 10.15 | 9.85 | 10.45 | 0% | 0.21 | -0.036 | 0.613 | 173 | 0 |
| 2024-05-03 | 390 | 9.825 | 9.55 | 10.1 | 0% | 0.205 | -0.035 | 0.604 | 65 | 0 |
| 2024-05-03 | 395 | 9.525 | 9.25 | 9.8 | 0% | 0.199 | -0.035 | 0.594 | 53 | 0 |
| 2024-05-03 | 400 | 9.225 | 8.95 | 9.5 | -2.9% | 0.192 | -0.034 | 0.581 | 591 | 18 |
| 2024-05-03 | 405 | 8.925 | 8.65 | 9.2 | 0% | 0.189 | -0.034 | 0.575 | 140 | 0 |
| 2024-05-03 | 410 | 8.675 | 8.4 | 8.95 | 0% | 0.184 | -0.033 | 0.566 | 121 | 11 |
| 2024-05-03 | 415 | 8.375 | 8.1 | 8.65 | 0% | 0.179 | -0.033 | 0.557 | 43 | 3 |
| 2024-05-03 | 420 | 8.125 | 7.85 | 8.4 | +2.5% | 0.176 | -0.032 | 0.55 | 429 | 1 |
| 2024-05-03 | 425 | 7.875 | 7.6 | 8.15 | 0% | 0.17 | -0.032 | 0.539 | 104 | 1 |
| 2024-05-03 | 430 | 7.675 | 7.4 | 7.95 | 0% | 0.166 | -0.031 | 0.529 | 97 | 1 |
| 2024-05-03 | 435 | 7.425 | 7.15 | 7.7 | 0% | 0.162 | -0.03 | 0.521 | 24 | 0 |
| 2024-05-03 | 440 | 7.225 | 6.95 | 7.5 | 0% | 0.158 | -0.03 | 0.513 | 463 | 0 |
| 2024-05-03 | 445 | 7.025 | 6.75 | 7.3 | 0% | 0.154 | -0.03 | 0.504 | 97 | 0 |
| 2024-05-03 | 450 | 6.825 | 6.55 | 7.1 | 0% | 0.15 | -0.029 | 0.496 | 423 | 0 |
| 2024-05-03 | 455 | 6.625 | 6.35 | 6.9 | 0% | 0.146 | -0.029 | 0.488 | 152 | 0 |
| 2024-05-03 | 460 | 6.475 | 6.2 | 6.75 | 0% | 0.143 | -0.028 | 0.481 | 187 | 0 |
| 2024-05-03 | 465 | 6.275 | 6 | 6.55 | 0% | 0.14 | -0.028 | 0.472 | 117 | 0 |
| 2024-05-03 | 470 | 6.125 | 5.85 | 6.4 | 0% | 0.137 | -0.027 | 0.466 | 186 | 0 |
| 2024-05-03 | 475 | 5.95 | 5.7 | 6.2 | 0% | 0.133 | -0.027 | 0.458 | 557 | 0 |
| 2024-05-03 | 480 | 5.8 | 5.55 | 6.05 | +4.6% | 0.129 | -0.026 | 0.449 | 2,454 | 2 |
