| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.07 | 373 | 163 | 5,270 | 19,908 | 86 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 95 | 90.475 | 89.85 | 91.1 | 0% | 0.894 | -0.024 | 0.264 | 16 | 1 |
| 2024-05-03 | 100 | 85.925 | 85.2 | 86.65 | 0% | 0.881 | -0.026 | 0.29 | 3 | 0 |
| 2024-05-03 | 105 | 81.4 | 80.65 | 82.15 | 0% | 0.872 | -0.027 | 0.309 | 2 | 0 |
| 2024-05-03 | 110 | 76.95 | 76.3 | 77.6 | 0% | 0.861 | -0.028 | 0.33 | 55 | 0 |
| 2024-05-03 | 115 | 73.225 | 71.9 | 74.55 | 0% | 0.846 | -0.03 | 0.358 | 8 | 0 |
| 2024-05-03 | 120 | 68.375 | 67.5 | 69.25 | +1.3% | 0.836 | -0.03 | 0.375 | 60 | 1 |
| 2024-05-03 | 125 | 64.2 | 63.3 | 65.1 | 0% | 0.819 | -0.031 | 0.402 | 54 | 0 |
| 2024-05-03 | 130 | 59.75 | 59.25 | 60.25 | +1.3% | 0.805 | -0.031 | 0.424 | 59 | 2 |
| 2024-05-03 | 135 | 55.825 | 55.4 | 56.25 | 0% | 0.788 | -0.033 | 0.45 | 67 | 0 |
| 2024-05-03 | 140 | 52.25 | 51.6 | 52.9 | +1.5% | 0.769 | -0.033 | 0.475 | 61 | 28 |
| 2024-05-03 | 145 | 48.6 | 48.05 | 49.15 | +2.9% | 0.748 | -0.035 | 0.501 | 92 | 10 |
| 2024-05-03 | 150 | 44.8 | 44.35 | 45.25 | +11.9% | 0.725 | -0.036 | 0.527 | 104 | 11 |
| 2024-05-03 | 155 | 41.175 | 40.55 | 41.8 | 0% | 0.701 | -0.037 | 0.552 | 29 | 33 |
| 2024-05-03 | 160 | 37.75 | 37.25 | 38.25 | +4.7% | 0.676 | -0.037 | 0.574 | 109 | 47 |
| 2024-05-03 | 165 | 34.7 | 34.05 | 35.35 | +0.6% | 0.65 | -0.037 | 0.594 | 72 | 60 |
| 2024-05-03 | 170 | 31.725 | 31.25 | 32.2 | +2.5% | 0.622 | -0.038 | 0.613 | 276 | 2 |
| 2024-05-03 | 175 | 28.925 | 28.65 | 29.2 | +3.2% | 0.593 | -0.039 | 0.627 | 190 | 10 |
| 2024-05-03 | 180 | 26.075 | 25.45 | 26.7 | +3.4% | 0.564 | -0.039 | 0.639 | 250 | 43 |
| 2024-05-03 | 185 | 23.625 | 23.25 | 24 | +1.1% | 0.533 | -0.038 | 0.647 | 442 | 4 |
| 2024-05-03 | 190 | 21.5 | 21.25 | 21.75 | +3.7% | 0.504 | -0.039 | 0.651 | 461 | 4 |
| 2024-05-03 | 195 | 19 | 18.2 | 19.8 | 0% | 0.47 | -0.037 | 0.651 | 69 | 1 |
| 2024-05-03 | 200 | 17.125 | 16.5 | 17.75 | +2.7% | 0.441 | -0.037 | 0.647 | 556 | 3 |
| 2024-05-03 | 205 | 15.4 | 14.7 | 16.1 | +0.5% | 0.41 | -0.036 | 0.639 | 57 | 1 |
| 2024-05-03 | 210 | 13.675 | 13.2 | 14.15 | +0.1% | 0.38 | -0.035 | 0.627 | 299 | 1 |
| 2024-05-03 | 215 | 12.1 | 11.55 | 12.65 | 0% | 0.352 | -0.034 | 0.613 | 108 | 0 |
| 2024-05-03 | 220 | 10.95 | 10.75 | 11.15 | +4.9% | 0.325 | -0.033 | 0.595 | 124 | 88 |
| 2024-05-03 | 225 | 9.375 | 8.55 | 10.2 | 0% | 0.296 | -0.031 | 0.572 | 66 | 0 |
| 2024-05-03 | 230 | 8.55 | 8.4 | 8.7 | 0% | 0.275 | -0.03 | 0.553 | 161 | 3 |
| 2024-05-03 | 235 | 7.325 | 6.95 | 7.7 | 0% | 0.247 | -0.028 | 0.524 | 71 | 0 |
| 2024-05-03 | 240 | 6.525 | 6.25 | 6.8 | 0% | 0.225 | -0.026 | 0.498 | 146 | 1 |
| 2024-05-03 | 245 | 5.9 | 5.45 | 6.35 | 0% | 0.209 | -0.025 | 0.477 | 73 | 0 |
| 2024-05-03 | 250 | 5.125 | 4.9 | 5.35 | -1.4% | 0.185 | -0.023 | 0.444 | 253 | 4 |
| 2024-05-03 | 255 | 4.625 | 4.25 | 5 | 0% | 0.17 | -0.022 | 0.421 | 40 | 12 |
| 2024-05-03 | 260 | 4.125 | 3.9 | 4.35 | 0% | 0.157 | -0.021 | 0.401 | 15 | 0 |
| 2024-05-03 | 265 | 3.375 | 3.05 | 3.7 | 0% | 0.136 | -0.019 | 0.363 | 43 | 0 |
| 2024-05-03 | 270 | 3.275 | 3 | 3.55 | 0% | 0.13 | -0.019 | 0.353 | 58 | 0 |
| 2024-05-03 | 275 | 2.615 | 2.24 | 2.99 | +2.4% | 0.11 | -0.016 | 0.313 | 20 | 1 |
| 2024-05-03 | 280 | 2.545 | 2.29 | 2.8 | 0% | 0.106 | -0.016 | 0.305 | 83 | 0 |
| 2024-05-03 | 285 | 2.22 | 2.01 | 2.43 | 0% | 0.092 | -0.014 | 0.275 | 12 | 2 |
| 2024-05-03 | 290 | 1.88 | 1.55 | 2.21 | 0% | 0.083 | -0.013 | 0.255 | 124 | 0 |
| 2024-05-03 | 295 | 1.64 | 1.29 | 1.99 | 0% | 0.074 | -0.012 | 0.234 | 72 | 0 |
| 2024-05-03 | 300 | 1.45 | 1.31 | 1.59 | 0% | 0.067 | -0.011 | 0.216 | 157 | 0 |
| 2024-05-03 | 305 | 1.325 | 1.16 | 1.49 | 0% | 0.061 | -0.011 | 0.203 | 253 | 0 |
