| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.76 | 30,266 | 22,551 | 219,314 | 192,599 | 118 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 40 | 127.35 | 126.75 | 127.95 | 0% | 0.999 | -0.019 | 0.001 | 1 | 0 |
| 2024-05-03 | 45 | 122.475 | 122 | 122.95 | 0% | 0.996 | -0.052 | 0.004 | 2 | 0 |
| 2024-05-03 | 50 | 117.45 | 116.85 | 118.05 | 0% | 0.996 | -0.044 | 0.004 | 6 | 0 |
| 2024-05-03 | 55 | 112.275 | 111.65 | 112.9 | 0% | 0.987 | -0.136 | 0.011 | 0 | 0 |
| 2024-05-03 | 60 | 107.325 | 106.75 | 107.9 | 0% | 0.986 | -0.134 | 0.011 | 1 | 0 |
| 2024-05-03 | 65 | 102.475 | 102.05 | 102.9 | 0% | 0.995 | -0.045 | 0.004 | 4 | 0 |
| 2024-05-03 | 70 | 97.375 | 96.7 | 98.05 | 0% | 1 | -0.011 | 0 | 8 | 0 |
| 2024-05-03 | 75 | 92.325 | 91.85 | 92.8 | 0% | 0.985 | -0.11 | 0.012 | 3 | 0 |
| 2024-05-03 | 80 | 87.425 | 86.9 | 87.95 | 0% | 0.998 | -0.024 | 0.002 | 22 | 0 |
| 2024-05-03 | 85 | 82.425 | 81.75 | 83.1 | 0% | 0.998 | -0.022 | 0.002 | 7 | 0 |
| 2024-05-03 | 90 | 77.5 | 77 | 78 | 0% | 0.994 | -0.041 | 0.005 | 12 | 0 |
| 2024-05-03 | 95 | 72.5 | 71.95 | 73.05 | 0% | 0.994 | -0.039 | 0.005 | 92 | 0 |
| 2024-05-03 | 100 | 67.45 | 66.9 | 68 | +2.8% | 0.973 | -0.132 | 0.02 | 733 | 4 |
| 2024-05-03 | 105 | 62.475 | 61.8 | 63.15 | +0.5% | 0.996 | -0.028 | 0.004 | 99 | 1 |
| 2024-05-03 | 110 | 57.475 | 56.85 | 58.1 | -1.7% | 0.997 | -0.026 | 0.003 | 676 | 1 |
| 2024-05-03 | 115 | 52.45 | 51.9 | 53 | 0% | 0.966 | -0.124 | 0.024 | 408 | 0 |
| 2024-05-03 | 120 | 47.55 | 46.9 | 48.2 | +1.8% | 0.991 | -0.041 | 0.008 | 518 | 4 |
| 2024-05-03 | 125 | 42.425 | 41.9 | 42.95 | 0% | 0.962 | -0.11 | 0.026 | 430 | 5 |
| 2024-05-03 | 130 | 37.6 | 36.9 | 38.3 | +2.1% | 0.939 | -0.151 | 0.038 | 3,494 | 9 |
| 2024-05-03 | 135 | 32.5 | 32.05 | 32.95 | +2.5% | 0.973 | -0.065 | 0.019 | 11,540 | 148 |
| 2024-05-03 | 140 | 27.5 | 26.95 | 28.05 | +2.6% | 0.999 | -0.022 | 0.002 | 20,556 | 677 |
| 2024-05-03 | 141 | 26.775 | 26.2 | 27.35 | 0% | 0.919 | -0.144 | 0.047 | 2 | 2 |
| 2024-05-03 | 142 | 25.65 | 25.05 | 26.25 | 0% | 0.975 | -0.053 | 0.018 | 26 | 0 |
| 2024-05-03 | 143 | 24.1 | 23.15 | 25.05 | 0% | 0.935 | -0.108 | 0.04 | 75 | 0 |
| 2024-05-03 | 144 | 23.75 | 23.05 | 24.45 | +4.8% | 0.961 | -0.068 | 0.026 | 99 | 9 |
| 2024-05-03 | 145 | 22.825 | 22.15 | 23.5 | +2.1% | 0.986 | -0.036 | 0.011 | 13,127 | 104 |
| 2024-05-03 | 146 | 21.75 | 21.1 | 22.4 | 0% | 0.903 | -0.141 | 0.054 | 117 | 2 |
| 2024-05-03 | 147 | 21.175 | 20.45 | 21.9 | -10.9% | 0.916 | -0.117 | 0.049 | 18 | 6 |
| 2024-05-03 | 148 | 19.825 | 19.2 | 20.45 | 0% | 0.947 | -0.075 | 0.034 | 49 | 7 |
| 2024-05-03 | 149 | 18.85 | 18.15 | 19.55 | -1.9% | 0.942 | -0.077 | 0.037 | 77 | 1 |
| 2024-05-03 | 150 | 17.9 | 17.4 | 18.4 | +2.9% | 0.997 | -0.024 | 0.003 | 16,027 | 147 |
| 2024-05-03 | 152.5 | 15.925 | 15.2 | 16.65 | +5% | 0.921 | -0.085 | 0.046 | 377 | 604 |
| 2024-05-03 | 155 | 13.2 | 13.1 | 13.3 | +6.4% | 0.878 | -0.109 | 0.064 | 14,898 | 472 |
| 2024-05-03 | 157.5 | 10.925 | 10.85 | 11 | +4.8% | 0.846 | -0.114 | 0.075 | 1,119 | 44 |
| 2024-05-03 | 160 | 8.875 | 8.8 | 8.95 | +1.2% | 0.787 | -0.131 | 0.092 | 16,608 | 778 |
| 2024-05-03 | 162.5 | 6.975 | 6.9 | 7.05 | +4.1% | 0.708 | -0.147 | 0.108 | 948 | 736 |
| 2024-05-03 | 165 | 5.3 | 5.25 | 5.35 | -0.9% | 0.615 | -0.159 | 0.121 | 12,237 | 3,944 |
| 2024-05-03 | 167.5 | 3.85 | 3.8 | 3.9 | -2.5% | 0.514 | -0.159 | 0.126 | 2,499 | 2,134 |
| 2024-05-03 | 170 | 2.745 | 2.73 | 2.76 | -2.8% | 0.411 | -0.153 | 0.123 | 15,412 | 5,817 |
| 2024-05-03 | 172.5 | 1.855 | 1.82 | 1.89 | -5.6% | 0.313 | -0.136 | 0.112 | 2,026 | 1,457 |
| 2024-05-03 | 175 | 1.21 | 1.2 | 1.22 | -9.6% | 0.229 | -0.115 | 0.096 | 16,305 | 4,662 |
| 2024-05-03 | 177.5 | 0.64 | 0.5 | 0.78 | -17.6% | 0.157 | -0.09 | 0.076 | 2,438 | 405 |
| 2024-05-03 | 180 | 0.485 | 0.46 | 0.51 | -20% | 0.108 | -0.07 | 0.059 | 18,991 | 3,170 |
| 2024-05-03 | 182.5 | 0.29 | 0.28 | 0.3 | -19.4% | 0.07 | -0.051 | 0.043 | 614 | 56 |
| 2024-05-03 | 185 | 0.18 | 0.17 | 0.19 | -28% | 0.046 | -0.037 | 0.03 | 13,410 | 309 |
| 2024-05-03 | 187.5 | 0.11 | 0.09 | 0.13 | -20% | 0.032 | -0.028 | 0.022 | 84 | 8 |
| 2024-05-03 | 190 | 0.075 | 0.07 | 0.08 | -33.3% | 0.022 | -0.021 | 0.016 | 3,984 | 55 |
| 2024-05-03 | 192.5 | 0.05 | 0.04 | 0.06 | 0% | 0.014 | -0.015 | 0.011 | 53 | 6 |
| 2024-05-03 | 195 | 0.045 | 0.04 | 0.05 | -33.3% | 0.011 | -0.012 | 0.009 | 3,810 | 42 |
| 2024-05-03 | 197.5 | 0.025 | 0.01 | 0.04 | +33.3% | 0.01 | -0.013 | 0.009 | 45 | 5 |
| 2024-05-03 | 200 | 0.03 | 0.02 | 0.04 | 0% | 0.01 | -0.013 | 0.008 | 7,550 | 3,049 |
| 2024-05-03 | 205 | 0.03 | 0.01 | 0.05 | 0% | 0.007 | -0.01 | 0.006 | 2,434 | 0 |
| 2024-05-03 | 210 | 0.26 | 0 | 0.52 | +300% | 0.008 | -0.013 | 0.007 | 1,569 | 2 |
| 2024-05-03 | 215 | 0.115 | 0 | 0.23 | 0% | 0.004 | -0.008 | 0.004 | 132 | 1 |
| 2024-05-03 | 220 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.004 | 0.002 | 3,105 | 1,383 |
| 2024-05-03 | 225 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 237 | 0 |
| 2024-05-03 | 230 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 9,896 | 0 |
| 2024-05-03 | 235 | 0.11 | 0 | 0.22 | 0% | 0 | 0 | 0 | 39 | 0 |
| 2024-05-03 | 240 | 0.255 | 0 | 0.51 | 0% | 0 | 0 | 0 | 265 | 0 |
