| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 38.75 | 64,929 | 43,833 | 143,159 | 81,715 | 140 | 2024-05-02 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-02 | 75 | 91.575 | 91 | 92.15 | 0% | 0.982 | -1.56 | 0.004 | 0 | 0 |
| 2024-05-02 | 80 | 86.775 | 86.2 | 87.35 | 0% | 0.993 | -0.565 | 0.002 | 0 | 0 |
| 2024-05-02 | 85 | 81.4 | 80.65 | 82.15 | 0% | 0.98 | -1.524 | 0.004 | 0 | 0 |
| 2024-05-02 | 90 | 76.5 | 75.85 | 77.15 | 0% | 0.978 | -1.504 | 0.005 | 6 | 0 |
| 2024-05-02 | 95 | 71.525 | 70.9 | 72.15 | 0% | 0.976 | -1.482 | 0.005 | 2 | 0 |
| 2024-05-02 | 100 | 66.45 | 65.8 | 67.1 | 0% | 0.976 | -1.35 | 0.005 | 32 | 0 |
| 2024-05-02 | 105 | 61.375 | 60.65 | 62.1 | 0% | 0.974 | -1.327 | 0.005 | 8 | 0 |
| 2024-05-02 | 110 | 56.55 | 55.75 | 57.35 | 0% | 0.962 | -1.797 | 0.007 | 1 | 1 |
| 2024-05-02 | 115 | 51.625 | 51.05 | 52.2 | +1.3% | 0.964 | -1.475 | 0.007 | 17 | 1 |
| 2024-05-02 | 116 | 50.575 | 50.1 | 51.05 | 0% | 0.971 | -1.164 | 0.006 | 0 | 0 |
| 2024-05-02 | 117 | 49.55 | 48.8 | 50.3 | 0% | 0.959 | -1.649 | 0.008 | 2 | 0 |
| 2024-05-02 | 118 | 48.8 | 48.2 | 49.4 | 0% | 0.984 | -0.568 | 0.003 | 0 | 0 |
| 2024-05-02 | 119 | 47.65 | 47.1 | 48.2 | 0% | 0.998 | -0.085 | 0.001 | 0 | 0 |
| 2024-05-02 | 120 | 46.525 | 45.75 | 47.3 | 0% | 0.956 | -1.624 | 0.008 | 12 | 0 |
| 2024-05-02 | 121 | 45.35 | 44.65 | 46.05 | 0% | 0.968 | -1.136 | 0.006 | 0 | 0 |
| 2024-05-02 | 122 | 44.6 | 44 | 45.2 | 0% | 0.959 | -1.424 | 0.008 | 0 | 0 |
| 2024-05-02 | 123 | 43.575 | 43.05 | 44.1 | 0% | 0.963 | -1.224 | 0.007 | 0 | 0 |
| 2024-05-02 | 124 | 42.575 | 42 | 43.15 | 0% | 0.96 | -1.314 | 0.007 | 0 | 0 |
| 2024-05-02 | 125 | 41.625 | 40.95 | 42.3 | 0% | 0.952 | -1.579 | 0.009 | 1 | 0 |
| 2024-05-02 | 126 | 40.675 | 40.05 | 41.3 | 0% | 0.994 | -0.178 | 0.001 | 0 | 0 |
| 2024-05-02 | 127 | 39.725 | 39.05 | 40.4 | 0% | 0.988 | -0.338 | 0.003 | 0 | 0 |
| 2024-05-02 | 128 | 38.525 | 37.9 | 39.15 | 0% | 0.956 | -1.282 | 0.008 | 1 | 0 |
| 2024-05-02 | 129 | 37.575 | 36.9 | 38.25 | 0% | 0.95 | -1.453 | 0.009 | 2 | 0 |
| 2024-05-02 | 130 | 36.7 | 36.1 | 37.3 | 0% | 0.99 | -0.257 | 0.002 | 75 | 0 |
| 2024-05-02 | 131 | 35.6 | 35 | 36.2 | 0% | 0.95 | -1.346 | 0.009 | 88 | 87 |
| 2024-05-02 | 132 | 34.6 | 33.95 | 35.25 | 0% | 0.946 | -1.422 | 0.009 | 2 | 1 |
| 2024-05-02 | 133 | 33.625 | 32.95 | 34.3 | 0% | 0.942 | -1.494 | 0.01 | 1 | 0 |
| 2024-05-02 | 134 | 32.675 | 31.85 | 33.5 | 0% | 0.993 | -0.169 | 0.002 | 11 | 0 |
| 2024-05-02 | 135 | 31.6 | 31.05 | 32.15 | 0% | 0.949 | -1.22 | 0.009 | 16 | 0 |
| 2024-05-02 | 136 | 30.55 | 29.85 | 31.25 | 0% | 0.941 | -1.378 | 0.01 | 8 | 2 |
| 2024-05-02 | 137 | 29.45 | 28.85 | 30.05 | 0% | 0.953 | -1.023 | 0.009 | 9 | 0 |
| 2024-05-02 | 138 | 28.6 | 28 | 29.2 | 0% | 0.941 | -1.272 | 0.01 | 28 | 0 |
| 2024-05-02 | 139 | 27.5 | 26.75 | 28.25 | -4.3% | 0.936 | -1.341 | 0.011 | 38 | 5 |
| 2024-05-02 | 140 | 26.7 | 25.95 | 27.45 | -4.7% | 0.987 | -0.24 | 0.003 | 151 | 3 |
| 2024-05-02 | 141 | 25.575 | 25 | 26.15 | 0% | 0.939 | -1.155 | 0.01 | 33 | 0 |
| 2024-05-02 | 142 | 24.575 | 23.85 | 25.3 | +3.8% | 0.926 | -1.375 | 0.012 | 132 | 2 |
| 2024-05-02 | 143 | 23.8 | 23.05 | 24.55 | +0.9% | 0.908 | -1.707 | 0.014 | 133 | 7 |
| 2024-05-02 | 144 | 22.475 | 21.75 | 23.2 | 0% | 0.929 | -1.195 | 0.012 | 35 | 1 |
| 2024-05-02 | 145 | 21.675 | 21.05 | 22.3 | -1.2% | 0.919 | -1.327 | 0.013 | 240 | 77 |
| 2024-05-02 | 146 | 21 | 20.4 | 21.6 | -4.5% | 0.943 | -0.849 | 0.01 | 82 | 3 |
| 2024-05-02 | 147 | 19.825 | 19.1 | 20.55 | +4.8% | 0.895 | -1.618 | 0.016 | 127 | 18 |
| 2024-05-02 | 148 | 18.525 | 17.45 | 19.6 | +1% | 0.888 | -1.654 | 0.017 | 368 | 20 |
| 2024-05-02 | 149 | 17.8 | 17.35 | 18.25 | +9.4% | 0.963 | -0.453 | 0.007 | 217 | 32 |
| 2024-05-02 | 150 | 16.625 | 16 | 17.25 | +11.3% | 0.982 | -0.218 | 0.004 | 1,188 | 173 |
| 2024-05-02 | 152.5 | 14.075 | 13 | 15.15 | +5.2% | 0.863 | -1.577 | 0.019 | 1,540 | 52 |
| 2024-05-02 | 155 | 12.075 | 11.55 | 12.6 | +12.3% | 0.905 | -0.832 | 0.015 | 2,865 | 150 |
| 2024-05-02 | 157.5 | 9.225 | 8.55 | 9.9 | +29.1% | 0.849 | -1.137 | 0.02 | 3,584 | 103 |
| 2024-05-02 | 160 | 6.775 | 6.25 | 7.3 | +47.7% | 0.943 | -0.274 | 0.01 | 6,931 | 237 |
| 2024-05-02 | 162.5 | 3.875 | 3.3 | 4.45 | +74% | 0.883 | -0.377 | 0.017 | 2,520 | 3,171 |
| 2024-05-02 | 165 | 2.21 | 2.17 | 2.25 | +88.1% | 0.707 | -0.557 | 0.03 | 7,244 | 17,055 |
| 2024-05-02 | 167.5 | 0.775 | 0.75 | 0.8 | +67.4% | 0.386 | -0.566 | 0.033 | 8,578 | 16,457 |
| 2024-05-02 | 170 | 0.195 | 0.19 | 0.2 | +5.6% | 0.13 | -0.318 | 0.018 | 13,734 | 14,466 |
| 2024-05-02 | 172.5 | 0.035 | 0.03 | 0.04 | -42.9% | 0.033 | -0.117 | 0.006 | 8,973 | 3,708 |
| 2024-05-02 | 175 | 0.01 | 0 | 0.02 | -75% | 0.009 | -0.042 | 0.002 | 28,706 | 7,756 |
| 2024-05-02 | 177.5 | 0.005 | 0 | 0.01 | -50% | 0.007 | -0.044 | 0.002 | 4,125 | 826 |
| 2024-05-02 | 180 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.045 | 0.002 | 10,711 | 439 |
| 2024-05-02 | 182.5 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.046 | 0.001 | 31,076 | 13 |
| 2024-05-02 | 185 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.047 | 0.001 | 4,245 | 39 |
| 2024-05-02 | 187.5 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.048 | 0.001 | 678 | 1 |
| 2024-05-02 | 190 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.049 | 0.001 | 1,969 | 5 |
| 2024-05-02 | 192.5 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.05 | 0.001 | 451 | 1 |
| 2024-05-02 | 195 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.051 | 0.001 | 286 | 13 |
| 2024-05-02 | 197.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 200 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,365 | 0 |
| 2024-05-02 | 205 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 140 | 0 |
| 2024-05-02 | 210 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-02 | 215 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.055 | 0.001 | 186 | 3 |
| 2024-05-02 | 220 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.056 | 0.001 | 145 | 1 |
| 2024-05-02 | 225 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 230 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 9 | 0 |
