| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.46 | 52,124 | 50,033 | 41,464 | 29,488 | 110 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 75 | 92.3 | 91.3 | 93.3 | 0% | 0.973 | -0.428 | 0.013 | 0 | 0 |
| 2024-05-03 | 80 | 87.325 | 86.45 | 88.2 | 0% | 0.999 | -0.025 | 0.001 | 0 | 0 |
| 2024-05-03 | 85 | 82.425 | 81.65 | 83.2 | 0% | 0.994 | -0.085 | 0.004 | 0 | 0 |
| 2024-05-03 | 90 | 77.35 | 76.4 | 78.3 | 0% | 0.966 | -0.411 | 0.016 | 1 | 5 |
| 2024-05-03 | 95 | 72.325 | 71.45 | 73.2 | 0% | 1 | -0.016 | 0 | 2 | 0 |
| 2024-05-03 | 100 | 67.325 | 66.45 | 68.2 | 0% | 0.963 | -0.368 | 0.017 | 8 | 32 |
| 2024-05-03 | 105 | 62.35 | 61.35 | 63.35 | 0% | 0.956 | -0.404 | 0.02 | 3 | 5 |
| 2024-05-03 | 110 | 57.4 | 56.45 | 58.35 | 0% | 0.994 | -0.06 | 0.004 | 5 | 0 |
| 2024-05-03 | 115 | 52.425 | 51.5 | 53.35 | 0% | 0.991 | -0.071 | 0.005 | 2 | 0 |
| 2024-05-03 | 120 | 47.4 | 46.4 | 48.4 | 0% | 0.993 | -0.055 | 0.004 | 48 | 1 |
| 2024-05-03 | 125 | 42.425 | 41.5 | 43.35 | 0% | 0.99 | -0.066 | 0.006 | 0 | 0 |
| 2024-05-03 | 130 | 37.4 | 36.4 | 38.4 | +0.6% | 0.992 | -0.05 | 0.004 | 29 | 3 |
| 2024-05-03 | 135 | 32.45 | 31.5 | 33.4 | 0% | 0.985 | -0.072 | 0.008 | 97 | 0 |
| 2024-05-03 | 136 | 31.425 | 30.45 | 32.4 | 0% | 0.988 | -0.06 | 0.007 | 5 | 0 |
| 2024-05-03 | 137 | 30.475 | 29.65 | 31.3 | 0% | 0.981 | -0.082 | 0.01 | 11 | 0 |
| 2024-05-03 | 138 | 29.55 | 28.7 | 30.4 | 0% | 0.973 | -0.111 | 0.014 | 1 | 1 |
| 2024-05-03 | 139 | 28.425 | 27.4 | 29.45 | 0% | 0.91 | -0.35 | 0.035 | 35 | 3 |
| 2024-05-03 | 140 | 27.35 | 26.7 | 28 | +6.9% | 0.933 | -0.242 | 0.028 | 110 | 5 |
| 2024-05-03 | 141 | 26.475 | 25.75 | 27.2 | 0% | 0.919 | -0.288 | 0.032 | 14 | 4 |
| 2024-05-03 | 142 | 25.425 | 24.55 | 26.3 | 0% | 0.987 | -0.057 | 0.007 | 89 | 19 |
| 2024-05-03 | 143 | 24.175 | 23.45 | 24.9 | -7.9% | 0.935 | -0.21 | 0.027 | 79 | 5 |
| 2024-05-03 | 144 | 23.425 | 22.7 | 24.15 | +3.2% | 0.987 | -0.053 | 0.007 | 135 | 24 |
| 2024-05-03 | 145 | 22.175 | 21.45 | 22.9 | +5% | 0.956 | -0.133 | 0.02 | 115 | 21 |
| 2024-05-03 | 146 | 21.55 | 20.5 | 22.6 | 0% | 0.883 | -0.352 | 0.042 | 82 | 2 |
| 2024-05-03 | 147 | 20.65 | 19.75 | 21.55 | +13.4% | 0.986 | -0.051 | 0.008 | 79 | 4 |
| 2024-05-03 | 148 | 19.475 | 18.45 | 20.5 | +3.3% | 0.881 | -0.323 | 0.043 | 96 | 8 |
| 2024-05-03 | 149 | 18.45 | 18 | 18.9 | 0% | 0.979 | -0.063 | 0.011 | 58 | 3 |
| 2024-05-03 | 150 | 17.475 | 16.45 | 18.5 | +1.3% | 0.872 | -0.313 | 0.045 | 205 | 45 |
| 2024-05-03 | 152.5 | 14.95 | 14.5 | 15.4 | -1.4% | 0.975 | -0.061 | 0.012 | 197 | 45 |
| 2024-05-03 | 155 | 12.2 | 10.9 | 13.5 | +6% | 0.972 | -0.058 | 0.014 | 564 | 67 |
| 2024-05-03 | 157.5 | 10.25 | 10.15 | 10.35 | +8.3% | 0.92 | -0.112 | 0.032 | 958 | 116 |
| 2024-05-03 | 160 | 7.9 | 7.8 | 8 | +4% | 0.86 | -0.152 | 0.048 | 1,249 | 641 |
| 2024-05-03 | 162.5 | 6.05 | 5.75 | 6.35 | +1.8% | 0.749 | -0.22 | 0.068 | 959 | 1,728 |
| 2024-05-03 | 165 | 4 | 3.95 | 4.05 | +1.8% | 0.65 | -0.218 | 0.079 | 2,820 | 9,191 |
| 2024-05-03 | 167.5 | 2.54 | 2.48 | 2.6 | 0% | 0.501 | -0.226 | 0.086 | 4,454 | 11,020 |
| 2024-05-03 | 170 | 1.445 | 1.42 | 1.47 | -2.7% | 0.348 | -0.202 | 0.079 | 6,076 | 16,830 |
| 2024-05-03 | 172.5 | 0.755 | 0.72 | 0.79 | -10.3% | 0.219 | -0.161 | 0.063 | 3,841 | 4,928 |
| 2024-05-03 | 175 | 0.365 | 0.35 | 0.38 | -21.7% | 0.12 | -0.106 | 0.043 | 4,930 | 3,057 |
| 2024-05-03 | 177.5 | 0.24 | 0.18 | 0.3 | -30.8% | 0.065 | -0.07 | 0.027 | 5,926 | 886 |
| 2024-05-03 | 180 | 0.085 | 0.08 | 0.09 | -46.7% | 0.032 | -0.04 | 0.015 | 1,536 | 1,792 |
| 2024-05-03 | 182.5 | 0.06 | 0.05 | 0.07 | -77.8% | 0.023 | -0.033 | 0.012 | 1,142 | 476 |
| 2024-05-03 | 185 | 0.025 | 0.02 | 0.03 | -50% | 0.012 | -0.019 | 0.007 | 1,777 | 1,085 |
| 2024-05-03 | 187.5 | 0.015 | 0 | 0.03 | -20% | 0.014 | -0.025 | 0.007 | 103 | 8 |
| 2024-05-03 | 190 | 0.02 | 0 | 0.04 | -33.3% | 0.007 | -0.015 | 0.004 | 1,638 | 35 |
| 2024-05-03 | 192.5 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 53 | 0 |
| 2024-05-03 | 195 | 0.12 | 0 | 0.24 | -66.7% | 0.004 | -0.008 | 0.002 | 654 | 10 |
| 2024-05-03 | 197.5 | 0.12 | 0 | 0.24 | 0% | 0 | 0 | 0 | 242 | 0 |
| 2024-05-03 | 200 | 0.02 | 0 | 0.04 | 0% | 0.008 | -0.022 | 0.004 | 809 | 16 |
| 2024-05-03 | 205 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-03 | 210 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-03 | 215 | 0.12 | 0 | 0.24 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-03 | 220 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.009 | 0.002 | 137 | 2 |
| 2024-05-03 | 225 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 65 | 0 |
| 2024-05-03 | 230 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-03 | 235 | 0.01 | 0 | 0.02 | 0% | 0.005 | -0.024 | 0.003 | 0 | 1 |
