| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.08 | 372 | 243 | 2,016 | 1,309 | 102 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 45 | 69.725 | 68.7 | 70.75 | 0% | 0.972 | -0.066 | 0.022 | 0 | 0 |
| 2024-05-03 | 50 | 64.675 | 63.95 | 65.4 | 0% | 0.979 | -0.045 | 0.018 | 0 | 0 |
| 2024-05-03 | 55 | 60.1 | 59.6 | 60.6 | 0% | 0.989 | -0.023 | 0.01 | 0 | 0 |
| 2024-05-03 | 60 | 54.825 | 54.2 | 55.45 | 0% | 0.974 | -0.045 | 0.021 | 0 | 0 |
| 2024-05-03 | 65 | 50.125 | 49.25 | 51 | 0% | 0.988 | -0.022 | 0.011 | 0 | 0 |
| 2024-05-03 | 70 | 44.875 | 44.2 | 45.55 | +5.6% | 0.974 | -0.036 | 0.021 | 5 | 6 |
| 2024-05-03 | 75 | 40.075 | 39.25 | 40.9 | +7.1% | 0.964 | -0.043 | 0.028 | 7 | 3 |
| 2024-05-03 | 80 | 35.375 | 34.75 | 36 | 0% | 0.969 | -0.035 | 0.024 | 0 | 0 |
| 2024-05-03 | 85 | 30.25 | 29.85 | 30.65 | 0% | 0.978 | -0.025 | 0.018 | 0 | 0 |
| 2024-05-03 | 90 | 25.425 | 25.1 | 25.75 | 0% | 0.958 | -0.034 | 0.031 | 0 | 0 |
| 2024-05-03 | 95 | 20.175 | 19.4 | 20.95 | 0% | 0.99 | -0.016 | 0.009 | 9 | 0 |
| 2024-05-03 | 96 | 19.625 | 19.4 | 19.85 | 0% | 0.93 | -0.041 | 0.047 | 0 | 0 |
| 2024-05-03 | 97 | 18.45 | 18 | 18.9 | 0% | 0.947 | -0.033 | 0.038 | 2 | 0 |
| 2024-05-03 | 98 | 17.65 | 16.65 | 18.65 | 0% | 0.923 | -0.041 | 0.05 | 1 | 0 |
| 2024-05-03 | 99 | 17.125 | 16.55 | 17.7 | 0% | 0.882 | -0.057 | 0.069 | 0 | 0 |
| 2024-05-03 | 100 | 16.05 | 15.9 | 16.2 | 0% | 0.882 | -0.054 | 0.069 | 1 | 0 |
| 2024-05-03 | 101 | 15.25 | 14.55 | 15.95 | 0% | 0.863 | -0.059 | 0.077 | 0 | 0 |
| 2024-05-03 | 102 | 14.875 | 14.25 | 15.5 | 0% | 0.841 | -0.065 | 0.085 | 0 | 1 |
| 2024-05-03 | 103 | 13.575 | 12.8 | 14.35 | 0% | 0.811 | -0.074 | 0.095 | 3 | 1 |
| 2024-05-03 | 104 | 12.1 | 10.65 | 13.55 | 0% | 0.855 | -0.051 | 0.08 | 10 | 0 |
| 2024-05-03 | 105 | 11.85 | 11.6 | 12.1 | 0% | 0.798 | -0.068 | 0.099 | 1 | 0 |
| 2024-05-03 | 106 | 11.2 | 10.6 | 11.8 | 0% | 0.77 | -0.074 | 0.106 | 0 | 0 |
| 2024-05-03 | 107 | 10.3 | 9.9 | 10.7 | 0% | 0.754 | -0.073 | 0.11 | 2 | 0 |
| 2024-05-03 | 108 | 9.775 | 9.65 | 9.9 | 0% | 0.723 | -0.079 | 0.117 | 1 | 0 |
| 2024-05-03 | 109 | 9.075 | 8.9 | 9.25 | 0% | 0.698 | -0.081 | 0.122 | 3 | 0 |
| 2024-05-03 | 110 | 8.45 | 8.35 | 8.55 | +37.3% | 0.671 | -0.084 | 0.127 | 13 | 4 |
| 2024-05-03 | 111 | 7.6 | 7.3 | 7.9 | +19.2% | 0.645 | -0.084 | 0.13 | 2 | 20 |
| 2024-05-03 | 112 | 7.225 | 7.15 | 7.3 | +29.1% | 0.616 | -0.087 | 0.134 | 43 | 9 |
| 2024-05-03 | 113 | 6.45 | 6.15 | 6.75 | +23.9% | 0.588 | -0.089 | 0.136 | 64 | 3 |
| 2024-05-03 | 114 | 6.075 | 6 | 6.15 | +20% | 0.56 | -0.086 | 0.138 | 49 | 58 |
| 2024-05-03 | 115 | 5.625 | 5.55 | 5.7 | +37.8% | 0.531 | -0.089 | 0.139 | 69 | 138 |
| 2024-05-03 | 116 | 5.15 | 5.1 | 5.2 | +19.5% | 0.502 | -0.088 | 0.14 | 32 | 17 |
| 2024-05-03 | 117 | 4.725 | 4.65 | 4.8 | +29% | 0.475 | -0.089 | 0.139 | 1,057 | 13 |
| 2024-05-03 | 118 | 4.275 | 4.2 | 4.35 | +29.5% | 0.445 | -0.086 | 0.138 | 7 | 3 |
| 2024-05-03 | 119 | 3.9 | 3.85 | 3.95 | 0% | 0.418 | -0.085 | 0.137 | 12 | 4 |
| 2024-05-03 | 120 | 3.55 | 3.5 | 3.6 | +33.9% | 0.391 | -0.083 | 0.134 | 163 | 9 |
| 2024-05-03 | 121 | 3.225 | 3.15 | 3.3 | 0% | 0.365 | -0.082 | 0.132 | 41 | 0 |
| 2024-05-03 | 122 | 2.92 | 2.86 | 2.98 | +27.5% | 0.34 | -0.079 | 0.128 | 19 | 4 |
| 2024-05-03 | 123 | 2.62 | 2.55 | 2.69 | 0% | 0.314 | -0.076 | 0.124 | 133 | 7 |
| 2024-05-03 | 124 | 2.375 | 2.32 | 2.43 | 0% | 0.292 | -0.074 | 0.12 | 4 | 0 |
| 2024-05-03 | 125 | 2.14 | 2.09 | 2.19 | +35.4% | 0.269 | -0.071 | 0.116 | 87 | 28 |
| 2024-05-03 | 126 | 1.91 | 1.88 | 1.94 | +32.7% | 0.247 | -0.068 | 0.111 | 64 | 5 |
| 2024-05-03 | 130 | 1.225 | 1.2 | 1.25 | +18.6% | 0.174 | -0.055 | 0.09 | 43 | 5 |
| 2024-05-03 | 135 | 0.7 | 0.68 | 0.72 | +30.8% | 0.107 | -0.039 | 0.065 | 43 | 17 |
| 2024-05-03 | 140 | 0.395 | 0.38 | 0.41 | 0% | 0.066 | -0.028 | 0.045 | 3 | 0 |
| 2024-05-03 | 145 | 0.235 | 0.22 | 0.25 | 0% | 0.041 | -0.019 | 0.031 | 20 | 3 |
| 2024-05-03 | 150 | 0.145 | 0.13 | 0.16 | 0% | 0.026 | -0.014 | 0.021 | 3 | 0 |
| 2024-05-03 | 155 | 0.095 | 0.08 | 0.11 | 0% | 0.02 | -0.012 | 0.017 | 0 | 1 |
| 2024-05-03 | 160 | 0.065 | 0.05 | 0.08 | 0% | 0.01 | -0.006 | 0.009 | 0 | 13 |
| 2024-05-03 | 165 | 0.04 | 0.01 | 0.07 | 0% | 0.008 | -0.005 | 0.007 | 0 | 0 |
| 2024-05-03 | 170 | 0.14 | 0.01 | 0.27 | 0% | 0.02 | -0.015 | 0.017 | 0 | 0 |
