| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.86 | 314 | 89 | 6,833 | 1,668 | 116 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 120 | 95.4 | 91.3 | 99.5 | 0% | 0.928 | -0.562 | 0.056 | 0 | 0 |
| 2024-05-03 | 125 | 90.4 | 86.3 | 94.5 | 0% | 0.924 | -0.554 | 0.058 | 0 | 0 |
| 2024-05-03 | 130 | 85.45 | 81.4 | 89.5 | 0% | 0.999 | -0.025 | 0.002 | 0 | 0 |
| 2024-05-03 | 135 | 80.45 | 76.3 | 84.6 | 0% | 0.999 | -0.022 | 0.001 | 0 | 0 |
| 2024-05-03 | 140 | 75.5 | 71.4 | 79.6 | 0% | 0.996 | -0.036 | 0.005 | 0 | 0 |
| 2024-05-03 | 145 | 70.55 | 66.5 | 74.6 | 0% | 0.993 | -0.048 | 0.008 | 0 | 0 |
| 2024-05-03 | 150 | 65.5 | 61.4 | 69.6 | 0% | 0.997 | -0.032 | 0.004 | 1 | 0 |
| 2024-05-03 | 155 | 60.5 | 56.4 | 64.6 | 0% | 0.998 | -0.03 | 0.003 | 0 | 0 |
| 2024-05-03 | 160 | 55.5 | 51.4 | 59.6 | 0% | 0.999 | -0.027 | 0.002 | 0 | 0 |
| 2024-05-03 | 165 | 50.55 | 46.4 | 54.7 | 0% | 0.994 | -0.04 | 0.007 | 0 | 0 |
| 2024-05-03 | 170 | 45.4 | 41.5 | 49.3 | 0% | 0.868 | -0.441 | 0.087 | 0 | 0 |
| 2024-05-03 | 175 | 40.6 | 36.5 | 44.7 | 0% | 0.989 | -0.048 | 0.012 | 3 | 0 |
| 2024-05-03 | 180 | 35.65 | 31.5 | 39.8 | 0% | 0.983 | -0.056 | 0.017 | 0 | 0 |
| 2024-05-03 | 185 | 30.7 | 26.6 | 34.8 | 0% | 0.976 | -0.064 | 0.023 | 0 | 0 |
| 2024-05-03 | 187.5 | 28.25 | 24.1 | 32.4 | 0% | 0.969 | -0.071 | 0.029 | 0 | 0 |
| 2024-05-03 | 190 | 25.85 | 21.8 | 29.9 | 0% | 0.956 | -0.084 | 0.038 | 0 | 0 |
| 2024-05-03 | 192.5 | 23.4 | 19.3 | 27.5 | 0% | 0.948 | -0.089 | 0.043 | 0 | 0 |
| 2024-05-03 | 195 | 22.55 | 20.2 | 24.9 | 0% | 0.842 | -0.235 | 0.098 | 0 | 0 |
| 2024-05-03 | 197.5 | 19.55 | 16.6 | 22.5 | 0% | 0.853 | -0.19 | 0.094 | 0 | 0 |
| 2024-05-03 | 200 | 16.45 | 16 | 16.9 | 0% | 0.878 | -0.136 | 0.082 | 10 | 0 |
| 2024-05-03 | 202.5 | 14.35 | 13.8 | 14.9 | 0% | 0.836 | -0.16 | 0.1 | 0 | 0 |
| 2024-05-03 | 205 | 12.4 | 11.7 | 13.1 | 0% | 0.785 | -0.184 | 0.119 | 2 | 0 |
| 2024-05-03 | 207.5 | 10.55 | 9.8 | 11.3 | 0% | 0.729 | -0.204 | 0.135 | 10 | 0 |
| 2024-05-03 | 210 | 8.35 | 8.1 | 8.6 | 0% | 0.681 | -0.197 | 0.145 | 627 | 0 |
| 2024-05-03 | 212.5 | 6.7 | 6.5 | 6.9 | +52.4% | 0.609 | -0.205 | 0.156 | 56 | 2 |
| 2024-05-03 | 215 | 5.3 | 5.2 | 5.4 | +62.5% | 0.531 | -0.204 | 0.162 | 43 | 2 |
| 2024-05-03 | 217.5 | 4.15 | 4 | 4.3 | +59.3% | 0.454 | -0.211 | 0.161 | 45 | 9 |
| 2024-05-03 | 220 | 3.15 | 3 | 3.3 | +67.6% | 0.374 | -0.192 | 0.154 | 2,992 | 17 |
| 2024-05-03 | 222.5 | 2.375 | 2.25 | 2.5 | +88.9% | 0.305 | -0.179 | 0.142 | 50 | 10 |
| 2024-05-03 | 225 | 1.75 | 1.65 | 1.85 | +60.8% | 0.242 | -0.159 | 0.127 | 111 | 8 |
| 2024-05-03 | 227.5 | 1.3 | 1.2 | 1.4 | +56.3% | 0.187 | -0.135 | 0.109 | 30 | 28 |
| 2024-05-03 | 230 | 0.95 | 0.85 | 1.05 | 0% | 0.138 | -0.11 | 0.089 | 335 | 28 |
| 2024-05-03 | 232.5 | 0.65 | 0.6 | 0.7 | 0% | 0.108 | -0.095 | 0.075 | 45 | 7 |
| 2024-05-03 | 235 | 0.475 | 0.4 | 0.55 | +28.6% | 0.079 | -0.075 | 0.06 | 14 | 200 |
| 2024-05-03 | 237.5 | 0.35 | 0.25 | 0.45 | 0% | 0.062 | -0.065 | 0.05 | 2 | 0 |
| 2024-05-03 | 240 | 0.25 | 0.05 | 0.45 | 0% | 0.046 | -0.051 | 0.039 | 1,782 | 1 |
| 2024-05-03 | 245 | 0.45 | 0 | 0.9 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-03 | 250 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 171 | 0 |
| 2024-05-03 | 255 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 260 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 139 | 0 |
| 2024-05-03 | 265 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 270 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 230 | 0 |
| 2024-05-03 | 275 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 280 | 0.075 | 0 | 0.15 | 0% | 0.011 | -0.028 | 0.012 | 68 | 1 |
| 2024-05-03 | 285 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 290 | 0.05 | 0 | 0.1 | 0% | 0.005 | -0.015 | 0.006 | 53 | 1 |
| 2024-05-03 | 295 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 300 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-03 | 305 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 310 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-03 | 320 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 330 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 340 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 350 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 360 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 370 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 380 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 390 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 0 | 0 |
