| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 30.02 | 257 | 497 | 8,937 | 15,430 | 88 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 70 | 100.225 | 98.05 | 102.4 | 0% | 0.964 | -0.022 | 0.125 | 1 | 0 |
| 2024-05-03 | 75 | 95.45 | 93.1 | 97.8 | 0% | 0.959 | -0.023 | 0.138 | 11 | 0 |
| 2024-05-03 | 80 | 90.725 | 88.65 | 92.8 | 0% | 0.959 | -0.022 | 0.138 | 18 | 0 |
| 2024-05-03 | 85 | 86.05 | 84 | 88.1 | 0% | 0.955 | -0.023 | 0.149 | 1 | 0 |
| 2024-05-03 | 90 | 81.4 | 79.35 | 83.45 | 0% | 0.95 | -0.024 | 0.162 | 0 | 0 |
| 2024-05-03 | 95 | 76.8 | 74.75 | 78.85 | 0% | 0.992 | -0.015 | 0.036 | 0 | 0 |
| 2024-05-03 | 100 | 72.075 | 70.25 | 73.9 | 0% | 0.989 | -0.016 | 0.046 | 11 | 0 |
| 2024-05-03 | 105 | 67.8 | 65.95 | 69.65 | 0% | 0.969 | -0.019 | 0.11 | 66 | 0 |
| 2024-05-03 | 110 | 63.15 | 62.55 | 63.75 | 0% | 0.963 | -0.021 | 0.128 | 10 | 0 |
| 2024-05-03 | 115 | 58.4 | 57.35 | 59.45 | 0% | 0.959 | -0.021 | 0.138 | 36 | 0 |
| 2024-05-03 | 120 | 53.7 | 52.6 | 54.8 | 0% | 0.948 | -0.023 | 0.166 | 109 | 2 |
| 2024-05-03 | 125 | 51.175 | 50.2 | 52.15 | 0% | 0.892 | -0.03 | 0.29 | 62 | 1 |
| 2024-05-03 | 130 | 45.975 | 44.5 | 47.45 | 0% | 0.892 | -0.029 | 0.292 | 26 | 1 |
| 2024-05-03 | 135 | 42.375 | 42.2 | 42.55 | 0% | 0.859 | -0.031 | 0.351 | 52 | 0 |
| 2024-05-03 | 140 | 38.625 | 38.45 | 38.8 | 0% | 0.829 | -0.033 | 0.398 | 143 | 17 |
| 2024-05-03 | 145 | 35.45 | 34.8 | 36.1 | 0% | 0.792 | -0.036 | 0.45 | 27 | 1 |
| 2024-05-03 | 150 | 31.625 | 31.4 | 31.85 | 0% | 0.762 | -0.036 | 0.485 | 201 | 3 |
| 2024-05-03 | 155 | 28.375 | 28.1 | 28.65 | 0% | 0.723 | -0.037 | 0.525 | 1,966 | 12 |
| 2024-05-03 | 160 | 25.4 | 25.15 | 25.65 | -8.6% | 0.683 | -0.038 | 0.558 | 702 | 6 |
| 2024-05-03 | 165 | 22.625 | 22.4 | 22.85 | +2.3% | 0.642 | -0.038 | 0.586 | 455 | 23 |
| 2024-05-03 | 170 | 20.025 | 19.8 | 20.25 | -0.5% | 0.599 | -0.038 | 0.606 | 190 | 31 |
| 2024-05-03 | 175 | 17.675 | 17.45 | 17.9 | -0.4% | 0.556 | -0.038 | 0.62 | 727 | 24 |
| 2024-05-03 | 180 | 15.55 | 15.35 | 15.75 | -0.3% | 0.513 | -0.038 | 0.625 | 1,087 | 16 |
| 2024-05-03 | 185 | 13.6 | 13.4 | 13.8 | +1.9% | 0.472 | -0.037 | 0.624 | 553 | 6 |
| 2024-05-03 | 190 | 12.175 | 11.7 | 12.65 | +2.6% | 0.432 | -0.036 | 0.617 | 506 | 27 |
| 2024-05-03 | 195 | 10.3 | 10.15 | 10.45 | 0% | 0.389 | -0.034 | 0.601 | 179 | 10 |
| 2024-05-03 | 200 | 8.95 | 8.8 | 9.1 | +1.2% | 0.352 | -0.032 | 0.582 | 606 | 20 |
| 2024-05-03 | 205 | 7.725 | 7.6 | 7.85 | 0% | 0.316 | -0.031 | 0.558 | 56 | 13 |
| 2024-05-03 | 210 | 6.725 | 6.65 | 6.8 | 0% | 0.285 | -0.029 | 0.532 | 42 | 0 |
| 2024-05-03 | 215 | 5.75 | 5.65 | 5.85 | 0% | 0.253 | -0.027 | 0.501 | 231 | 14 |
| 2024-05-03 | 220 | 4.725 | 4.35 | 5.1 | 0% | 0.227 | -0.025 | 0.473 | 167 | 25 |
| 2024-05-03 | 225 | 4.3 | 4.2 | 4.4 | 0% | 0.201 | -0.023 | 0.44 | 225 | 0 |
| 2024-05-03 | 230 | 3.725 | 3.6 | 3.85 | 0% | 0.179 | -0.022 | 0.41 | 94 | 3 |
| 2024-05-03 | 240 | 3.085 | 2.72 | 3.45 | 0% | 0.149 | -0.019 | 0.365 | 39 | 0 |
| 2024-05-03 | 250 | 2.09 | 2 | 2.18 | -1.4% | 0.109 | -0.015 | 0.292 | 26 | 2 |
| 2024-05-03 | 260 | 1.85 | 1.58 | 2.12 | 0% | 0.096 | -0.014 | 0.267 | 226 | 0 |
| 2024-05-03 | 270 | 1.27 | 1 | 1.54 | 0% | 0.071 | -0.011 | 0.212 | 3 | 0 |
| 2024-05-03 | 280 | 1.195 | 0.81 | 1.58 | 0% | 0.065 | -0.011 | 0.198 | 11 | 0 |
| 2024-05-03 | 290 | 1.47 | 0 | 2.94 | 0% | 0 | 0 | 0 | 68 | 0 |
| 2024-05-03 | 300 | 1.405 | 0.07 | 2.74 | 0% | 0.067 | -0.012 | 0.203 | 4 | 0 |
| 2024-05-03 | 310 | 1.35 | 0 | 2.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 320 | 1.315 | 0 | 2.63 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 330 | 1.285 | 0 | 2.57 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 340 | 1.265 | 0.01 | 2.52 | 0% | 0.055 | -0.012 | 0.174 | 0 | 0 |
