| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 58.78 | 2,267 | 388 | 137,089 | 106,249 | 130 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 5 | 176.85 | 175.7 | 178 | +0.1% | 0.997 | -0.004 | 0.023 | 923 | 21 |
| 2024-05-03 | 10 | 172.975 | 171.3 | 174.65 | 0% | 0.995 | -0.005 | 0.037 | 975 | 21 |
| 2024-05-03 | 20 | 164.05 | 162.4 | 165.7 | 0% | 0.988 | -0.009 | 0.073 | 188 | 4 |
| 2024-05-03 | 30 | 155.225 | 153.6 | 156.85 | 0% | 0.987 | -0.009 | 0.081 | 93 | 0 |
| 2024-05-03 | 40 | 146.55 | 144.9 | 148.2 | 0% | 0.981 | -0.012 | 0.112 | 56 | 0 |
| 2024-05-03 | 50 | 138.05 | 136.4 | 139.7 | 0% | 0.973 | -0.014 | 0.149 | 166 | 0 |
| 2024-05-03 | 60 | 129.75 | 128.1 | 131.4 | 0% | 0.963 | -0.017 | 0.19 | 105 | 1 |
| 2024-05-03 | 70 | 121.7 | 120.1 | 123.3 | 0% | 0.95 | -0.02 | 0.243 | 27 | 0 |
| 2024-05-03 | 75 | 117.825 | 116.15 | 119.5 | 0% | 0.943 | -0.021 | 0.271 | 10 | 0 |
| 2024-05-03 | 80 | 113.7 | 112.5 | 114.9 | 0% | 0.937 | -0.023 | 0.294 | 1,846 | 0 |
| 2024-05-03 | 85 | 110.225 | 108.6 | 111.85 | 0% | 0.927 | -0.025 | 0.329 | 903 | 0 |
| 2024-05-03 | 90 | 106.55 | 105.1 | 108 | 0% | 0.918 | -0.026 | 0.359 | 62 | 0 |
| 2024-05-03 | 95 | 102.95 | 101.35 | 104.55 | 0% | 0.908 | -0.028 | 0.39 | 30 | 0 |
| 2024-05-03 | 100 | 99.375 | 97.9 | 100.85 | +0.8% | 0.898 | -0.029 | 0.422 | 1,224 | 11 |
| 2024-05-03 | 105 | 96 | 95.25 | 96.75 | 0% | 0.887 | -0.03 | 0.453 | 635 | 0 |
| 2024-05-03 | 110 | 92.525 | 91.75 | 93.3 | 0% | 0.876 | -0.032 | 0.483 | 446 | 0 |
| 2024-05-03 | 115 | 89.375 | 88.95 | 89.8 | 0% | 0.864 | -0.033 | 0.515 | 178 | 0 |
| 2024-05-03 | 120 | 86.225 | 85.9 | 86.55 | 0% | 0.852 | -0.035 | 0.546 | 441 | 0 |
| 2024-05-03 | 125 | 83.125 | 82.7 | 83.55 | +1.2% | 0.84 | -0.036 | 0.576 | 319 | 1 |
| 2024-05-03 | 130 | 80.125 | 79.7 | 80.55 | +3.5% | 0.827 | -0.037 | 0.606 | 120 | 5 |
| 2024-05-03 | 135 | 77.275 | 76.85 | 77.7 | 0% | 0.813 | -0.038 | 0.635 | 450 | 0 |
| 2024-05-03 | 140 | 74.45 | 74 | 74.9 | +3.4% | 0.8 | -0.039 | 0.662 | 599 | 36 |
| 2024-05-03 | 145 | 71.675 | 71.25 | 72.1 | 0% | 0.786 | -0.04 | 0.689 | 682 | 0 |
| 2024-05-03 | 150 | 69.125 | 68.8 | 69.45 | -0.5% | 0.772 | -0.041 | 0.715 | 4,144 | 45 |
| 2024-05-03 | 155 | 66.525 | 66.1 | 66.95 | 0% | 0.758 | -0.042 | 0.739 | 682 | 0 |
| 2024-05-03 | 160 | 64.175 | 63.85 | 64.5 | +1.5% | 0.743 | -0.043 | 0.762 | 1,655 | 7 |
| 2024-05-03 | 165 | 61.825 | 61.3 | 62.35 | +0.7% | 0.729 | -0.044 | 0.784 | 1,087 | 213 |
| 2024-05-03 | 170 | 59.575 | 59.1 | 60.05 | -0.1% | 0.714 | -0.044 | 0.804 | 1,206 | 24 |
| 2024-05-03 | 175 | 57.325 | 56.9 | 57.75 | +0.6% | 0.7 | -0.045 | 0.823 | 1,051 | 3 |
| 2024-05-03 | 180 | 55.25 | 54.95 | 55.55 | -1.2% | 0.685 | -0.045 | 0.841 | 2,007 | 83 |
| 2024-05-03 | 185 | 53.275 | 52.75 | 53.8 | +0.6% | 0.671 | -0.046 | 0.856 | 966 | 58 |
| 2024-05-03 | 190 | 51.35 | 50.85 | 51.85 | -0.3% | 0.656 | -0.046 | 0.87 | 1,672 | 102 |
| 2024-05-03 | 195 | 49.5 | 48.95 | 50.05 | -1.2% | 0.641 | -0.046 | 0.884 | 1,099 | 29 |
| 2024-05-03 | 200 | 47.675 | 47.35 | 48 | +0.6% | 0.627 | -0.047 | 0.895 | 8,035 | 67 |
| 2024-05-03 | 210 | 44.3 | 43.9 | 44.7 | +0.7% | 0.6 | -0.047 | 0.914 | 1,767 | 8 |
| 2024-05-03 | 220 | 41.275 | 40.95 | 41.6 | +3.8% | 0.573 | -0.048 | 0.928 | 3,272 | 2 |
| 2024-05-03 | 230 | 38.475 | 38.2 | 38.75 | +0.7% | 0.547 | -0.048 | 0.937 | 1,779 | 3 |
| 2024-05-03 | 240 | 35.875 | 35.6 | 36.15 | +0.5% | 0.521 | -0.048 | 0.942 | 4,011 | 4 |
| 2024-05-03 | 250 | 33.475 | 33.2 | 33.75 | +1.2% | 0.497 | -0.047 | 0.944 | 5,544 | 86 |
| 2024-05-03 | 260 | 31.3 | 31.1 | 31.5 | +1.7% | 0.474 | -0.047 | 0.942 | 1,773 | 16 |
| 2024-05-03 | 270 | 29.275 | 29.05 | 29.5 | +0.8% | 0.451 | -0.046 | 0.936 | 1,759 | 1 |
| 2024-05-03 | 280 | 27.4 | 27.2 | 27.6 | +0.6% | 0.43 | -0.046 | 0.929 | 1,152 | 6 |
| 2024-05-03 | 290 | 25.7 | 25.5 | 25.9 | +3% | 0.41 | -0.045 | 0.92 | 2,223 | 1 |
| 2024-05-03 | 300 | 24.15 | 23.95 | 24.35 | +1.1% | 0.391 | -0.045 | 0.908 | 17,243 | 1,187 |
| 2024-05-03 | 310 | 22.65 | 22.45 | 22.85 | +2.8% | 0.373 | -0.044 | 0.895 | 876 | 4 |
| 2024-05-03 | 320 | 21.325 | 21.15 | 21.5 | +0.7% | 0.356 | -0.043 | 0.881 | 1,994 | 7 |
| 2024-05-03 | 330 | 20.075 | 19.9 | 20.25 | -0.1% | 0.34 | -0.042 | 0.866 | 1,828 | 7 |
| 2024-05-03 | 340 | 18.9 | 18.7 | 19.1 | -0.7% | 0.324 | -0.041 | 0.85 | 1,783 | 3 |
| 2024-05-03 | 350 | 17.825 | 17.65 | 18 | -0.7% | 0.309 | -0.04 | 0.833 | 5,849 | 25 |
| 2024-05-03 | 360 | 16.825 | 16.65 | 17 | 0% | 0.296 | -0.04 | 0.817 | 1,531 | 6 |
| 2024-05-03 | 370 | 15.9 | 15.7 | 16.1 | 0% | 0.283 | -0.039 | 0.8 | 538 | 0 |
| 2024-05-03 | 380 | 15.025 | 14.85 | 15.2 | 0% | 0.27 | -0.038 | 0.782 | 553 | 0 |
| 2024-05-03 | 390 | 14.225 | 14.05 | 14.4 | 0% | 0.258 | -0.037 | 0.764 | 890 | 0 |
| 2024-05-03 | 400 | 13.475 | 13.3 | 13.65 | +0.7% | 0.249 | -0.036 | 0.75 | 8,418 | 20 |
| 2024-05-03 | 410 | 12.775 | 12.6 | 12.95 | +2.5% | 0.237 | -0.035 | 0.729 | 726 | 5 |
| 2024-05-03 | 420 | 12.1 | 11.9 | 12.3 | +3% | 0.226 | -0.034 | 0.712 | 3,537 | 2 |
| 2024-05-03 | 430 | 11.475 | 11.3 | 11.65 | 0% | 0.217 | -0.033 | 0.694 | 380 | 0 |
| 2024-05-03 | 440 | 10.925 | 10.75 | 11.1 | 0% | 0.208 | -0.033 | 0.677 | 1,740 | 0 |
| 2024-05-03 | 450 | 10.375 | 10.2 | 10.55 | +0.8% | 0.199 | -0.032 | 0.661 | 2,214 | 16 |
| 2024-05-03 | 460 | 9.875 | 9.7 | 10.05 | +2.8% | 0.19 | -0.031 | 0.642 | 1,577 | 1 |
| 2024-05-03 | 470 | 9.375 | 9.2 | 9.55 | 0% | 0.183 | -0.03 | 0.627 | 436 | 0 |
| 2024-05-03 | 480 | 8.95 | 8.8 | 9.1 | -0.8% | 0.174 | -0.029 | 0.607 | 1,172 | 2 |
| 2024-05-03 | 490 | 8.525 | 8.35 | 8.7 | -0.7% | 0.17 | -0.029 | 0.598 | 1,009 | 1 |
| 2024-05-03 | 500 | 8.125 | 7.95 | 8.3 | +1.9% | 0.163 | -0.028 | 0.582 | 11,030 | 82 |
| 2024-05-03 | 510 | 7.775 | 7.6 | 7.95 | -0.5% | 0.155 | -0.027 | 0.564 | 14,403 | 41 |
