| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 42.25 | 4,321 | 2,168 | 76,272 | 49,279 | 106 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 25 | 43.45 | 41.5 | 45.4 | 0% | 0.947 | -0.241 | 0.014 | 38 | 0 |
| 2024-05-03 | 27.5 | 40.625 | 39.55 | 41.7 | 0% | 0.967 | -0.116 | 0.009 | 13 | 0 |
| 2024-05-03 | 30 | 38.575 | 36.7 | 40.45 | 0% | 0.998 | -0.01 | 0.001 | 24 | 0 |
| 2024-05-03 | 32.5 | 35.975 | 34.2 | 37.75 | 0% | 0.933 | -0.22 | 0.017 | 3 | 0 |
| 2024-05-03 | 35 | 33.525 | 31.9 | 35.15 | 0% | 0.929 | -0.208 | 0.018 | 5 | 0 |
| 2024-05-03 | 37.5 | 30.975 | 29.05 | 32.9 | 0% | 0.916 | -0.225 | 0.02 | 7 | 0 |
| 2024-05-03 | 40 | 28.375 | 26.5 | 30.25 | 0% | 0.912 | -0.208 | 0.021 | 74 | 0 |
| 2024-05-03 | 42.5 | 26.025 | 24.1 | 27.95 | 0% | 0.898 | -0.219 | 0.023 | 87 | 0 |
| 2024-05-03 | 45 | 23.175 | 21.6 | 24.75 | 0% | 0.912 | -0.156 | 0.021 | 80 | 0 |
| 2024-05-03 | 47.5 | 21.75 | 20.6 | 22.9 | 0% | 0.93 | -0.103 | 0.017 | 244 | 0 |
| 2024-05-03 | 50 | 18.85 | 17.45 | 20.25 | +15.2% | 0.872 | -0.185 | 0.027 | 138 | 1 |
| 2024-05-03 | 52.5 | 16.375 | 15.2 | 17.55 | 0% | 0.949 | -0.055 | 0.014 | 144 | 0 |
| 2024-05-03 | 54 | 14.375 | 13.9 | 14.85 | 0% | 0.948 | -0.05 | 0.014 | 4 | 0 |
| 2024-05-03 | 55 | 13.65 | 12.65 | 14.65 | 0% | 0.984 | -0.019 | 0.005 | 995 | 0 |
| 2024-05-03 | 56 | 13.025 | 12 | 14.05 | 0% | 0.919 | -0.068 | 0.019 | 21 | 0 |
| 2024-05-03 | 57 | 11.9 | 11.05 | 12.75 | 0% | 0.931 | -0.053 | 0.017 | 12 | 0 |
| 2024-05-03 | 57.5 | 11.075 | 9.3 | 12.85 | 0% | 0.815 | -0.164 | 0.035 | 905 | 0 |
| 2024-05-03 | 58 | 11.075 | 9.9 | 12.25 | 0% | 0.902 | -0.07 | 0.022 | 33 | 0 |
| 2024-05-03 | 59 | 10.275 | 9.1 | 11.45 | 0% | 0.872 | -0.085 | 0.027 | 64 | 0 |
| 2024-05-03 | 60 | 8.55 | 8.15 | 8.95 | +26.1% | 0.906 | -0.054 | 0.022 | 1,733 | 1 |
| 2024-05-03 | 61 | 8.375 | 7.75 | 9 | 0% | 0.916 | -0.044 | 0.02 | 53 | 2 |
| 2024-05-03 | 62 | 6.775 | 5.95 | 7.6 | 0% | 0.929 | -0.033 | 0.018 | 58 | 0 |
| 2024-05-03 | 62.5 | 6.025 | 5.45 | 6.6 | +60.1% | 0.948 | -0.024 | 0.014 | 1,128 | 7 |
| 2024-05-03 | 63 | 6.35 | 5.95 | 6.75 | +17% | 0.816 | -0.078 | 0.034 | 205 | 15 |
| 2024-05-03 | 64 | 4.9 | 4.2 | 5.6 | +19.8% | 0.858 | -0.047 | 0.029 | 257 | 3 |
| 2024-05-03 | 65 | 4.5 | 3.95 | 5.05 | +26.7% | 0.796 | -0.058 | 0.037 | 3,411 | 95 |
| 2024-05-03 | 66 | 3.445 | 2.94 | 3.95 | +30.7% | 0.718 | -0.071 | 0.044 | 210 | 31 |
| 2024-05-03 | 67 | 3.075 | 3 | 3.15 | +21.9% | 0.633 | -0.085 | 0.049 | 304 | 74 |
| 2024-05-03 | 67.5 | 2.77 | 2.75 | 2.79 | +42.6% | 0.598 | -0.087 | 0.05 | 5,729 | 376 |
| 2024-05-03 | 68 | 2.495 | 2.47 | 2.52 | +44.2% | 0.562 | -0.087 | 0.051 | 259 | 861 |
| 2024-05-03 | 69 | 2.005 | 1.98 | 2.03 | +32.9% | 0.489 | -0.088 | 0.052 | 804 | 144 |
| 2024-05-03 | 70 | 1.57 | 1.55 | 1.59 | +50.5% | 0.417 | -0.086 | 0.051 | 9,171 | 784 |
| 2024-05-03 | 71 | 1.225 | 1.2 | 1.25 | +42.9% | 0.347 | -0.079 | 0.048 | 230 | 131 |
| 2024-05-03 | 72 | 0.945 | 0.91 | 0.98 | +40% | 0.284 | -0.072 | 0.044 | 152 | 108 |
| 2024-05-03 | 72.5 | 0.81 | 0.79 | 0.83 | +46.3% | 0.255 | -0.069 | 0.042 | 3,941 | 65 |
| 2024-05-03 | 73 | 0.7 | 0.68 | 0.72 | +31.9% | 0.23 | -0.066 | 0.039 | 695 | 140 |
| 2024-05-03 | 74 | 0.515 | 0.5 | 0.53 | +29.4% | 0.181 | -0.057 | 0.034 | 529 | 49 |
| 2024-05-03 | 75 | 0.375 | 0.36 | 0.39 | +44% | 0.137 | -0.047 | 0.028 | 6,197 | 1,298 |
| 2024-05-03 | 76 | 0.275 | 0.26 | 0.29 | +75% | 0.109 | -0.041 | 0.024 | 125 | 1 |
| 2024-05-03 | 77 | 0.2 | 0.19 | 0.21 | +30.8% | 0.082 | -0.033 | 0.02 | 68 | 3 |
| 2024-05-03 | 77.5 | 0.17 | 0.16 | 0.18 | +33.3% | 0.069 | -0.028 | 0.017 | 2,266 | 35 |
| 2024-05-03 | 80 | 0.08 | 0.07 | 0.09 | +16.7% | 0.033 | -0.016 | 0.009 | 8,593 | 53 |
| 2024-05-03 | 82.5 | 0.045 | 0.03 | 0.06 | +33.3% | 0.019 | -0.011 | 0.006 | 2,657 | 4 |
| 2024-05-03 | 85 | 0.03 | 0.02 | 0.04 | 0% | 0.017 | -0.011 | 0.005 | 8,277 | 17 |
| 2024-05-03 | 87.5 | 0.095 | 0.02 | 0.17 | 0% | 0.009 | -0.007 | 0.003 | 1,600 | 16 |
| 2024-05-03 | 90 | 0.035 | 0.01 | 0.06 | +200% | 0.011 | -0.009 | 0.004 | 4,961 | 2 |
| 2024-05-03 | 92.5 | 0.075 | 0 | 0.15 | 0% | 0.004 | -0.004 | 0.002 | 346 | 4 |
| 2024-05-03 | 95 | 0.02 | 0 | 0.04 | 0% | 0.007 | -0.007 | 0.003 | 4,503 | 1 |
| 2024-05-03 | 100 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 2,280 | 0 |
| 2024-05-03 | 105 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 1,151 | 0 |
| 2024-05-03 | 110 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 420 | 0 |
| 2024-05-03 | 115 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 152 | 0 |
| 2024-05-03 | 120 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 916 | 0 |
