| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.49 | 1,776 | 413 | 302,358 | 228,563 | 106 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 45 | 124.15 | 122.55 | 125.75 | 0% | 0.994 | -0.009 | 0.022 | 2,179 | 0 |
| 2024-05-03 | 50 | 118.825 | 117.05 | 120.6 | 0% | 0.977 | -0.02 | 0.076 | 3,821 | 0 |
| 2024-05-03 | 55 | 113.975 | 112.05 | 115.9 | 0% | 0.974 | -0.021 | 0.085 | 492 | 0 |
| 2024-05-03 | 60 | 108.625 | 107.65 | 109.6 | 0% | 0.996 | -0.01 | 0.017 | 489 | 0 |
| 2024-05-03 | 65 | 103.475 | 102 | 104.95 | 0% | 0.991 | -0.013 | 0.034 | 376 | 1 |
| 2024-05-03 | 70 | 99.15 | 98.1 | 100.2 | 0% | 0.989 | -0.014 | 0.041 | 697 | 0 |
| 2024-05-03 | 75 | 94.425 | 93.35 | 95.5 | 0% | 0.985 | -0.016 | 0.053 | 273 | 0 |
| 2024-05-03 | 80 | 89.65 | 88.6 | 90.7 | 0% | 0.984 | -0.016 | 0.058 | 1,426 | 0 |
| 2024-05-03 | 85 | 84.85 | 83.85 | 85.85 | +1% | 1 | -0.012 | 0.003 | 1,409 | 2 |
| 2024-05-03 | 90 | 80.175 | 79.1 | 81.25 | 0% | 0.976 | -0.019 | 0.079 | 2,359 | 0 |
| 2024-05-03 | 95 | 75.45 | 74.4 | 76.5 | 0% | 0.973 | -0.02 | 0.089 | 1,765 | 0 |
| 2024-05-03 | 100 | 70.8 | 69.75 | 71.85 | 0% | 0.966 | -0.022 | 0.106 | 4,737 | 0 |
| 2024-05-03 | 105 | 66.15 | 65.1 | 67.2 | 0% | 0.959 | -0.023 | 0.124 | 2,058 | 0 |
| 2024-05-03 | 110 | 61.6 | 60.55 | 62.65 | 0% | 0.984 | -0.018 | 0.055 | 3,488 | 0 |
| 2024-05-03 | 115 | 57.625 | 57.1 | 58.15 | 0% | 0.95 | -0.024 | 0.145 | 1,157 | 2 |
| 2024-05-03 | 120 | 52.9 | 52.6 | 53.2 | +1.3% | 0.943 | -0.025 | 0.161 | 5,447 | 9 |
| 2024-05-03 | 125 | 48.225 | 47.25 | 49.2 | +1.7% | 0.971 | -0.021 | 0.093 | 5,471 | 16 |
| 2024-05-03 | 130 | 45.325 | 43.8 | 46.85 | +1.7% | 0.895 | -0.031 | 0.256 | 4,436 | 6 |
| 2024-05-03 | 135 | 40.65 | 40.25 | 41.05 | -0.6% | 0.865 | -0.034 | 0.305 | 6,122 | 6 |
| 2024-05-03 | 140 | 36.4 | 36.1 | 36.7 | +1.6% | 0.843 | -0.035 | 0.339 | 6,411 | 53 |
| 2024-05-03 | 145 | 32.625 | 32.3 | 32.95 | +1.4% | 0.811 | -0.036 | 0.381 | 7,098 | 32 |
| 2024-05-03 | 150 | 28.75 | 28.1 | 29.4 | +2% | 0.768 | -0.039 | 0.429 | 19,717 | 35 |
| 2024-05-03 | 155 | 25.85 | 25.7 | 26 | +2.3% | 0.724 | -0.04 | 0.47 | 7,670 | 16 |
| 2024-05-03 | 160 | 22.675 | 22.45 | 22.9 | +2.9% | 0.679 | -0.041 | 0.503 | 13,324 | 91 |
| 2024-05-03 | 165 | 20 | 19.55 | 20.45 | +1% | 0.632 | -0.042 | 0.53 | 7,530 | 130 |
| 2024-05-03 | 170 | 17.25 | 17.05 | 17.45 | +3.3% | 0.584 | -0.042 | 0.549 | 17,971 | 167 |
| 2024-05-03 | 175 | 15.175 | 14.8 | 15.55 | +2.1% | 0.534 | -0.041 | 0.559 | 3,728 | 24 |
| 2024-05-03 | 180 | 12.7 | 12.35 | 13.05 | -0.4% | 0.484 | -0.04 | 0.56 | 12,140 | 387 |
| 2024-05-03 | 185 | 11.025 | 10.85 | 11.2 | +4.1% | 0.439 | -0.039 | 0.554 | 7,900 | 87 |
| 2024-05-03 | 190 | 9.625 | 9.3 | 9.95 | -0.1% | 0.395 | -0.038 | 0.541 | 4,853 | 24 |
| 2024-05-03 | 195 | 7.975 | 7.9 | 8.05 | +3.3% | 0.349 | -0.035 | 0.52 | 5,061 | 54 |
| 2024-05-03 | 200 | 6.7 | 6.55 | 6.85 | +4.2% | 0.308 | -0.033 | 0.494 | 61,769 | 183 |
| 2024-05-03 | 205 | 5.675 | 5.55 | 5.8 | +3.3% | 0.27 | -0.03 | 0.465 | 1,514 | 20 |
| 2024-05-03 | 210 | 4.775 | 4.7 | 4.85 | +2.2% | 0.237 | -0.028 | 0.434 | 5,422 | 71 |
| 2024-05-03 | 215 | 3.975 | 3.9 | 4.05 | 0% | 0.207 | -0.026 | 0.401 | 2,228 | 201 |
| 2024-05-03 | 220 | 3.35 | 3.3 | 3.4 | +3.8% | 0.178 | -0.023 | 0.366 | 53,935 | 136 |
| 2024-05-03 | 225 | 2.86 | 2.77 | 2.95 | -15.5% | 0.157 | -0.021 | 0.338 | 1,248 | 1 |
| 2024-05-03 | 230 | 2.42 | 2.34 | 2.5 | +0.9% | 0.136 | -0.019 | 0.307 | 793 | 3 |
| 2024-05-03 | 235 | 2.06 | 1.98 | 2.14 | 0% | 0.119 | -0.018 | 0.279 | 2,980 | 1 |
| 2024-05-03 | 240 | 1.655 | 1.48 | 1.83 | 0% | 0.099 | -0.015 | 0.246 | 969 | 0 |
| 2024-05-03 | 245 | 1.505 | 1.43 | 1.58 | 0% | 0.09 | -0.015 | 0.229 | 1,476 | 0 |
| 2024-05-03 | 250 | 1.285 | 1.23 | 1.34 | +3.5% | 0.079 | -0.013 | 0.206 | 1,045 | 5 |
| 2024-05-03 | 255 | 1.125 | 1.06 | 1.19 | -0.9% | 0.07 | -0.012 | 0.188 | 400 | 1 |
| 2024-05-03 | 260 | 0.95 | 0.92 | 0.98 | 0% | 0.061 | -0.011 | 0.17 | 612 | 1 |
| 2024-05-03 | 265 | 0.83 | 0.81 | 0.85 | 0% | 0.053 | -0.01 | 0.152 | 2,210 | 2 |
| 2024-05-03 | 270 | 0.725 | 0.62 | 0.83 | 0% | 0.046 | -0.009 | 0.135 | 232 | 5 |
| 2024-05-03 | 280 | 0.595 | 0.45 | 0.74 | 0% | 0.038 | -0.008 | 0.117 | 74 | 0 |
| 2024-05-03 | 290 | 0.49 | 0.35 | 0.63 | 0% | 0.029 | -0.006 | 0.094 | 59 | 2 |
| 2024-05-03 | 300 | 0.415 | 0.28 | 0.55 | 0% | 0.026 | -0.006 | 0.085 | 3,786 | 2 |
| 2024-05-03 | 310 | 0.355 | 0.22 | 0.49 | 0% | 0.023 | -0.005 | 0.076 | 1 | 0 |
| 2024-05-03 | 320 | 0.335 | 0.23 | 0.44 | 0% | 0.021 | -0.005 | 0.071 | 0 | 0 |
| 2024-05-03 | 330 | 0.275 | 0.15 | 0.4 | 0% | 0.018 | -0.004 | 0.061 | 0 | 0 |
| 2024-05-03 | 340 | 0.25 | 0.13 | 0.37 | 0% | 0.016 | -0.004 | 0.055 | 0 | 0 |
