| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.69 | 907 | 382 | 65,777 | 80,798 | 104 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 45 | 123.175 | 121.75 | 124.6 | 0% | 0.985 | -0.016 | 0.049 | 111 | 0 |
| 2024-05-03 | 50 | 118.4 | 117.05 | 119.75 | 0% | 0.984 | -0.017 | 0.052 | 162 | 0 |
| 2024-05-03 | 55 | 113.275 | 111.7 | 114.85 | 0% | 0.984 | -0.017 | 0.054 | 4 | 0 |
| 2024-05-03 | 60 | 108.475 | 107.5 | 109.45 | 0% | 0.993 | -0.012 | 0.024 | 147 | 0 |
| 2024-05-03 | 65 | 103.675 | 102.7 | 104.65 | 0% | 0.992 | -0.013 | 0.029 | 187 | 0 |
| 2024-05-03 | 70 | 99.2 | 97.9 | 100.5 | 0% | 0.977 | -0.02 | 0.072 | 210 | 0 |
| 2024-05-03 | 75 | 94.075 | 93.1 | 95.05 | 0% | 0.989 | -0.015 | 0.039 | 103 | 0 |
| 2024-05-03 | 80 | 89.275 | 88.3 | 90.25 | 0% | 0.987 | -0.016 | 0.044 | 110 | 0 |
| 2024-05-03 | 85 | 84.475 | 83.5 | 85.45 | 0% | 0.985 | -0.017 | 0.05 | 98 | 0 |
| 2024-05-03 | 90 | 79.7 | 78.7 | 80.7 | 0% | 0.981 | -0.018 | 0.061 | 119 | 0 |
| 2024-05-03 | 95 | 75.3 | 74 | 76.6 | 0% | 0.961 | -0.024 | 0.113 | 83 | 0 |
| 2024-05-03 | 100 | 70.6 | 69.3 | 71.9 | +3.8% | 1 | -0.014 | 0.002 | 742 | 1 |
| 2024-05-03 | 105 | 65.9 | 64.6 | 67.2 | 0% | 0.99 | -0.017 | 0.035 | 580 | 0 |
| 2024-05-03 | 110 | 61.275 | 60 | 62.55 | 0% | 0.979 | -0.02 | 0.068 | 240 | 0 |
| 2024-05-03 | 115 | 56.9 | 56.4 | 57.4 | 0% | 0.958 | -0.024 | 0.119 | 865 | 0 |
| 2024-05-03 | 120 | 52.25 | 51.9 | 52.6 | 0% | 0.948 | -0.025 | 0.141 | 472 | 9 |
| 2024-05-03 | 125 | 48 | 47.5 | 48.5 | 0% | 0.924 | -0.029 | 0.189 | 760 | 0 |
| 2024-05-03 | 130 | 43.7 | 43.25 | 44.15 | +1.1% | 0.902 | -0.031 | 0.229 | 600 | 1 |
| 2024-05-03 | 135 | 39.475 | 39.3 | 39.65 | +0.4% | 0.877 | -0.034 | 0.27 | 6,612 | 1 |
| 2024-05-03 | 140 | 35.55 | 35.15 | 35.95 | -4.6% | 0.844 | -0.036 | 0.317 | 1,892 | 2 |
| 2024-05-03 | 145 | 31.675 | 31.35 | 32 | -1.2% | 0.81 | -0.038 | 0.361 | 4,526 | 1 |
| 2024-05-03 | 150 | 28.175 | 27.75 | 28.6 | +2% | 0.771 | -0.04 | 0.403 | 1,635 | 7 |
| 2024-05-03 | 155 | 24.9 | 24.55 | 25.25 | +5.5% | 0.725 | -0.042 | 0.443 | 5,442 | 5 |
| 2024-05-03 | 160 | 21.55 | 21.3 | 21.8 | 0% | 0.678 | -0.043 | 0.476 | 5,719 | 177 |
| 2024-05-03 | 165 | 18.775 | 18.55 | 19 | -0.2% | 0.627 | -0.044 | 0.502 | 3,622 | 120 |
| 2024-05-03 | 170 | 16.375 | 16.1 | 16.65 | +2.3% | 0.576 | -0.044 | 0.52 | 2,488 | 10 |
| 2024-05-03 | 175 | 13.8 | 13.65 | 13.95 | -0.8% | 0.524 | -0.043 | 0.529 | 1,955 | 30 |
| 2024-05-03 | 180 | 11.775 | 11.6 | 11.95 | +0.5% | 0.472 | -0.042 | 0.528 | 4,933 | 56 |
| 2024-05-03 | 185 | 9.725 | 9.4 | 10.05 | +2.5% | 0.42 | -0.04 | 0.519 | 2,823 | 10 |
| 2024-05-03 | 190 | 8.35 | 7.8 | 8.9 | 0% | 0.374 | -0.038 | 0.503 | 1,756 | 0 |
| 2024-05-03 | 195 | 6.975 | 6.85 | 7.1 | -0.7% | 0.329 | -0.036 | 0.48 | 2,589 | 403 |
| 2024-05-03 | 200 | 5.825 | 5.75 | 5.9 | +5.8% | 0.287 | -0.033 | 0.452 | 4,245 | 36 |
| 2024-05-03 | 205 | 4.9 | 4.8 | 5 | -14.1% | 0.251 | -0.031 | 0.423 | 1,330 | 2 |
| 2024-05-03 | 210 | 4.025 | 3.95 | 4.1 | 0% | 0.216 | -0.028 | 0.389 | 1,775 | 0 |
| 2024-05-03 | 215 | 3.55 | 3.25 | 3.85 | 0% | 0.192 | -0.026 | 0.363 | 839 | 4 |
| 2024-05-03 | 220 | 3.02 | 2.74 | 3.3 | -0.4% | 0.168 | -0.024 | 0.333 | 1,031 | 12 |
| 2024-05-03 | 225 | 2.315 | 2.28 | 2.35 | 0% | 0.137 | -0.021 | 0.291 | 564 | 0 |
| 2024-05-03 | 230 | 1.935 | 1.9 | 1.97 | 0% | 0.118 | -0.018 | 0.262 | 446 | 0 |
| 2024-05-03 | 235 | 1.62 | 1.53 | 1.71 | 0% | 0.101 | -0.017 | 0.235 | 572 | 4 |
| 2024-05-03 | 240 | 1.38 | 1.35 | 1.41 | 0% | 0.088 | -0.015 | 0.211 | 882 | 0 |
| 2024-05-03 | 245 | 0.93 | 0.65 | 1.21 | 0% | 0.065 | -0.011 | 0.167 | 578 | 0 |
| 2024-05-03 | 250 | 1.035 | 0.98 | 1.09 | 0% | 0.066 | -0.012 | 0.17 | 256 | 2 |
| 2024-05-03 | 255 | 0.88 | 0.84 | 0.92 | 0% | 0.058 | -0.011 | 0.154 | 155 | 1 |
| 2024-05-03 | 260 | 0.755 | 0.66 | 0.85 | 0% | 0.051 | -0.01 | 0.138 | 349 | 0 |
| 2024-05-03 | 265 | 0.675 | 0.6 | 0.75 | +3.2% | 0.044 | -0.009 | 0.124 | 1,123 | 10 |
| 2024-05-03 | 270 | 0.595 | 0.46 | 0.73 | 0% | 0.04 | -0.008 | 0.115 | 3 | 0 |
| 2024-05-03 | 275 | 0.505 | 0.4 | 0.61 | 0% | 0.035 | -0.008 | 0.102 | 40 | 0 |
| 2024-05-03 | 280 | 0.49 | 0.36 | 0.62 | 0% | 0.033 | -0.007 | 0.098 | 0 | 0 |
| 2024-05-03 | 285 | 0.445 | 0.32 | 0.57 | 0% | 0.03 | -0.007 | 0.09 | 0 | 0 |
| 2024-05-03 | 290 | 0.405 | 0.28 | 0.53 | 0% | 0.027 | -0.006 | 0.084 | 1 | 0 |
| 2024-05-03 | 295 | 0.375 | 0.25 | 0.5 | 0% | 0.028 | -0.007 | 0.085 | 0 | 3 |
| 2024-05-03 | 300 | 0.35 | 0.23 | 0.47 | 0% | 0.023 | -0.006 | 0.073 | 3 | 0 |
