| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 45.5 | 7,563 | 3,284 | 6,495 | 6,570 | 134 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 65 | 60.7 | 59.6 | 61.8 | 0% | 0.972 | -0.254 | 0.01 | 0 | 0 |
| 2024-05-03 | 70 | 55.05 | 53.9 | 56.2 | 0% | 0.954 | -0.394 | 0.015 | 0 | 0 |
| 2024-05-03 | 75 | 50.65 | 49.3 | 52 | 0% | 0.968 | -0.227 | 0.011 | 0 | 0 |
| 2024-05-03 | 80 | 45.25 | 43.7 | 46.8 | 0% | 0.988 | -0.071 | 0.005 | 0 | 0 |
| 2024-05-03 | 85 | 40.45 | 39.1 | 41.8 | 0% | 0.972 | -0.148 | 0.01 | 3 | 0 |
| 2024-05-03 | 90 | 34.45 | 33.4 | 35.5 | 0% | 0.965 | -0.16 | 0.012 | 1 | 0 |
| 2024-05-03 | 95 | 30.55 | 29.3 | 31.8 | 0% | 0.957 | -0.17 | 0.015 | 10 | 0 |
| 2024-05-03 | 98 | 27.35 | 25.9 | 28.8 | 0% | 0.971 | -0.1 | 0.011 | 0 | 0 |
| 2024-05-03 | 99 | 26.2 | 24.7 | 27.7 | 0% | 0.99 | -0.037 | 0.004 | 3 | 0 |
| 2024-05-03 | 100 | 25.15 | 23.5 | 26.8 | 0% | 0.882 | -0.435 | 0.032 | 2 | 0 |
| 2024-05-03 | 101 | 23.95 | 22.3 | 25.6 | 0% | 0.887 | -0.393 | 0.031 | 1 | 0 |
| 2024-05-03 | 102 | 23.15 | 21.7 | 24.6 | 0% | 0.883 | -0.388 | 0.031 | 5 | 0 |
| 2024-05-03 | 103 | 22.05 | 20.6 | 23.5 | 0% | 0.884 | -0.365 | 0.031 | 31 | 0 |
| 2024-05-03 | 104 | 20.75 | 19.6 | 21.9 | 0% | 0.915 | -0.24 | 0.025 | 4 | 0 |
| 2024-05-03 | 105 | 20.95 | 19.8 | 22.1 | +14.8% | 0.938 | -0.161 | 0.02 | 52 | 9 |
| 2024-05-03 | 106 | 19.1 | 17.5 | 20.7 | 0% | 0.863 | -0.384 | 0.035 | 5 | 0 |
| 2024-05-03 | 107 | 17.9 | 16.4 | 19.4 | 0% | 0.873 | -0.327 | 0.033 | 1 | 0 |
| 2024-05-03 | 108 | 17.3 | 15.8 | 18.8 | 0% | 0.967 | -0.073 | 0.012 | 7 | 1 |
| 2024-05-03 | 109 | 16.35 | 14.9 | 17.8 | 0% | 0.957 | -0.088 | 0.015 | 10 | 0 |
| 2024-05-03 | 110 | 14.85 | 13.2 | 16.5 | 0% | 0.852 | -0.326 | 0.037 | 28 | 0 |
| 2024-05-03 | 111 | 13.6 | 12.6 | 14.6 | 0% | 0.918 | -0.151 | 0.024 | 7 | 0 |
| 2024-05-03 | 112 | 12.55 | 11.5 | 13.6 | +15.1% | 0.914 | -0.148 | 0.025 | 10 | 1 |
| 2024-05-03 | 113 | 12.65 | 11.4 | 13.9 | +24.9% | 0.826 | -0.321 | 0.041 | 5 | 2 |
| 2024-05-03 | 114 | 11.6 | 10.1 | 13.1 | +25.7% | 0.817 | -0.312 | 0.042 | 8 | 2 |
| 2024-05-03 | 115 | 10.1 | 9.5 | 10.7 | +51.3% | 0.885 | -0.158 | 0.031 | 67 | 5 |
| 2024-05-03 | 116 | 9.75 | 8.4 | 11.1 | 0% | 0.871 | -0.163 | 0.034 | 15 | 5 |
| 2024-05-03 | 117 | 8.55 | 7.9 | 9.2 | +114% | 0.816 | -0.228 | 0.043 | 36 | 5 |
| 2024-05-03 | 118 | 8.6 | 7.5 | 9.7 | +26.6% | 0.812 | -0.205 | 0.043 | 131 | 5 |
| 2024-05-03 | 119 | 6.9 | 6.7 | 7.1 | +31% | 0.819 | -0.167 | 0.042 | 157 | 28 |
| 2024-05-03 | 120 | 6.15 | 6 | 6.3 | +22% | 0.78 | -0.185 | 0.048 | 101 | 558 |
| 2024-05-03 | 121 | 6.05 | 5.3 | 6.8 | +22.2% | 0.724 | -0.219 | 0.054 | 139 | 192 |
| 2024-05-03 | 122 | 4.75 | 3.7 | 5.8 | +17.5% | 0.683 | -0.222 | 0.057 | 83 | 64 |
| 2024-05-03 | 123 | 4.2 | 3.1 | 5.3 | +24.5% | 0.627 | -0.243 | 0.061 | 194 | 24 |
| 2024-05-03 | 124 | 3.55 | 3.4 | 3.7 | +25.9% | 0.575 | -0.248 | 0.063 | 241 | 106 |
| 2024-05-03 | 125 | 3.05 | 2.9 | 3.2 | +18% | 0.521 | -0.245 | 0.064 | 1,122 | 1,860 |
| 2024-05-03 | 126 | 2.575 | 2.5 | 2.65 | +18.6% | 0.467 | -0.249 | 0.064 | 1,061 | 1,099 |
| 2024-05-03 | 127 | 2.15 | 2 | 2.3 | +10.8% | 0.411 | -0.237 | 0.062 | 251 | 285 |
| 2024-05-03 | 128 | 1.725 | 1.6 | 1.85 | +20.1% | 0.361 | -0.231 | 0.06 | 607 | 254 |
| 2024-05-03 | 129 | 1.425 | 1.15 | 1.7 | +15.4% | 0.319 | -0.227 | 0.057 | 198 | 1,066 |
| 2024-05-03 | 130 | 1.175 | 1 | 1.35 | +26% | 0.277 | -0.216 | 0.054 | 477 | 600 |
| 2024-05-03 | 131 | 1 | 0.85 | 1.15 | +22.5% | 0.232 | -0.193 | 0.049 | 256 | 375 |
| 2024-05-03 | 132 | 0.925 | 0.75 | 1.1 | 0% | 0.211 | -0.195 | 0.046 | 134 | 198 |
| 2024-05-03 | 133 | 0.65 | 0.55 | 0.75 | +32.7% | 0.176 | -0.173 | 0.042 | 222 | 67 |
| 2024-05-03 | 134 | 0.525 | 0.45 | 0.6 | -2% | 0.135 | -0.138 | 0.035 | 72 | 172 |
| 2024-05-03 | 135 | 0.425 | 0.35 | 0.5 | +20% | 0.115 | -0.126 | 0.031 | 160 | 204 |
| 2024-05-03 | 136 | 0.325 | 0.25 | 0.4 | +48.2% | 0.106 | -0.125 | 0.029 | 12 | 163 |
| 2024-05-03 | 137 | 0.25 | 0.2 | 0.3 | +84.2% | 0.075 | -0.091 | 0.023 | 31 | 1 |
| 2024-05-03 | 138 | 0.2 | 0.15 | 0.25 | +29.4% | 0.065 | -0.085 | 0.02 | 20 | 65 |
| 2024-05-03 | 139 | 0.175 | 0.15 | 0.2 | 0% | 0.058 | -0.08 | 0.019 | 12 | 23 |
| 2024-05-03 | 140 | 0.15 | 0.1 | 0.2 | 0% | 0.052 | -0.076 | 0.017 | 118 | 51 |
| 2024-05-03 | 141 | 0.125 | 0.05 | 0.2 | -42.9% | 0.028 | -0.041 | 0.01 | 9 | 41 |
| 2024-05-03 | 142 | 0.1 | 0.05 | 0.15 | 0% | 0.032 | -0.05 | 0.011 | 7 | 21 |
| 2024-05-03 | 143 | 0.1 | 0.05 | 0.15 | -45% | 0.033 | -0.054 | 0.012 | 6 | 3 |
| 2024-05-03 | 144 | 0.1 | 0.05 | 0.15 | 0% | 0.029 | -0.051 | 0.011 | 0 | 1 |
| 2024-05-03 | 145 | 0.075 | 0 | 0.15 | 0% | 0.03 | -0.055 | 0.011 | 26 | 1 |
| 2024-05-03 | 146 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 147 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 148 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 149 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 150 | 0.075 | 0.05 | 0.1 | 0% | 0.014 | -0.031 | 0.006 | 245 | 6 |
| 2024-05-03 | 152.5 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 155 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-03 | 160 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-03 | 165 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-03 | 170 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-03 | 175 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 180 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 | 0 |
