| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 42.52 | 7,153 | 1,741 | 126,841 | 144,359 | 114 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 10 | 104.75 | 104.2 | 105.3 | 0% | 0.999 | -0.004 | 0.001 | 13 | 0 |
| 2024-05-03 | 12.5 | 102.275 | 101.7 | 102.85 | 0% | 0.998 | -0.005 | 0.002 | 1 | 0 |
| 2024-05-03 | 15 | 99.8 | 99.25 | 100.35 | 0% | 0.998 | -0.006 | 0.002 | 23 | 0 |
| 2024-05-03 | 17.5 | 97.325 | 96.75 | 97.9 | 0% | 0.998 | -0.007 | 0.003 | 1 | 0 |
| 2024-05-03 | 20 | 94.85 | 94.3 | 95.4 | 0% | 0.997 | -0.008 | 0.003 | 14 | 0 |
| 2024-05-03 | 22.5 | 92.35 | 91.8 | 92.9 | 0% | 0.998 | -0.007 | 0.003 | 3 | 0 |
| 2024-05-03 | 25 | 89.875 | 89.3 | 90.45 | 0% | 0.997 | -0.008 | 0.003 | 25 | 0 |
| 2024-05-03 | 27.5 | 87.4 | 86.85 | 87.95 | 0% | 0.997 | -0.008 | 0.003 | 31 | 0 |
| 2024-05-03 | 30 | 84.925 | 84.35 | 85.5 | 0% | 0.996 | -0.009 | 0.004 | 22 | 0 |
| 2024-05-03 | 32.5 | 82.425 | 81.85 | 83 | 0% | 0.997 | -0.008 | 0.003 | 12 | 0 |
| 2024-05-03 | 35 | 79.95 | 79.4 | 80.5 | 0% | 0.996 | -0.009 | 0.004 | 556 | 0 |
| 2024-05-03 | 37.5 | 77.425 | 76.95 | 77.9 | 0% | 0.998 | -0.006 | 0.002 | 81 | 0 |
| 2024-05-03 | 40 | 74.575 | 73.7 | 75.45 | 0% | 0.982 | -0.035 | 0.018 | 199 | 0 |
| 2024-05-03 | 42.5 | 73.325 | 72 | 74.65 | 0% | 0.973 | -0.049 | 0.025 | 184 | 0 |
| 2024-05-03 | 45 | 70.05 | 69.7 | 70.4 | 0% | 0.994 | -0.013 | 0.006 | 251 | 0 |
| 2024-05-03 | 47.5 | 67.7 | 67.2 | 68.2 | 0% | 0.988 | -0.021 | 0.012 | 100 | 0 |
| 2024-05-03 | 50 | 65.075 | 64.4 | 65.75 | 0% | 0.994 | -0.012 | 0.006 | 326 | 0 |
| 2024-05-03 | 52.5 | 62.65 | 62.25 | 63.05 | 0% | 0.991 | -0.016 | 0.01 | 174 | 0 |
| 2024-05-03 | 55 | 60.15 | 59.55 | 60.75 | 0% | 0.991 | -0.016 | 0.009 | 667 | 0 |
| 2024-05-03 | 57.5 | 57.35 | 56.35 | 58.35 | 0% | 0.965 | -0.046 | 0.032 | 765 | 0 |
| 2024-05-03 | 60 | 55.05 | 54.6 | 55.5 | 0% | 0.976 | -0.032 | 0.023 | 2,723 | 0 |
| 2024-05-03 | 62.5 | 52.725 | 52.05 | 53.4 | 0% | 0.989 | -0.018 | 0.012 | 942 | 0 |
| 2024-05-03 | 65 | 49.825 | 48.95 | 50.7 | +6% | 0.966 | -0.039 | 0.031 | 2,706 | 7 |
| 2024-05-03 | 67.5 | 48.2 | 47.3 | 49.1 | 0% | 0.965 | -0.038 | 0.032 | 2,166 | 0 |
| 2024-05-03 | 70 | 45.3 | 44.05 | 46.55 | 0% | 0.985 | -0.02 | 0.015 | 3,845 | 0 |
| 2024-05-03 | 72.5 | 42.8 | 42.1 | 43.5 | 0% | 0.985 | -0.019 | 0.015 | 1,033 | 0 |
| 2024-05-03 | 75 | 40.35 | 39.65 | 41.05 | 0% | 0.982 | -0.021 | 0.018 | 2,275 | 0 |
| 2024-05-03 | 77.5 | 37.1 | 35.6 | 38.6 | 0% | 0.941 | -0.048 | 0.049 | 1,770 | 0 |
| 2024-05-03 | 80 | 35.45 | 34.8 | 36.1 | 0% | 0.974 | -0.024 | 0.025 | 4,956 | 0 |
| 2024-05-03 | 82.5 | 33.125 | 31.8 | 34.45 | 0% | 0.961 | -0.031 | 0.035 | 816 | 0 |
| 2024-05-03 | 85 | 30.275 | 29.3 | 31.25 | 0% | 0.946 | -0.037 | 0.045 | 6,198 | 2 |
| 2024-05-03 | 87.5 | 28.25 | 26.85 | 29.65 | +10% | 0.94 | -0.038 | 0.049 | 918 | 2 |
| 2024-05-03 | 90 | 25.825 | 25.25 | 26.4 | 0% | 0.979 | -0.019 | 0.02 | 5,164 | 10 |
| 2024-05-03 | 92.5 | 23.175 | 22.4 | 23.95 | +15.8% | 0.906 | -0.047 | 0.07 | 3,613 | 1 |
| 2024-05-03 | 95 | 20.65 | 19.6 | 21.7 | 0% | 0.891 | -0.049 | 0.078 | 2,968 | 3 |
| 2024-05-03 | 97.5 | 18.825 | 18.45 | 19.2 | 0% | 0.888 | -0.045 | 0.079 | 757 | 0 |
| 2024-05-03 | 100 | 17 | 16.9 | 17.1 | +10.9% | 0.839 | -0.057 | 0.101 | 7,061 | 41 |
| 2024-05-03 | 105 | 13.15 | 13.05 | 13.25 | +17.1% | 0.756 | -0.068 | 0.13 | 4,651 | 120 |
| 2024-05-03 | 110 | 9.85 | 9.75 | 9.95 | +14.7% | 0.653 | -0.076 | 0.153 | 4,847 | 157 |
| 2024-05-03 | 115 | 7.075 | 7 | 7.15 | +17% | 0.541 | -0.079 | 0.165 | 5,841 | 455 |
| 2024-05-03 | 120 | 4.925 | 4.85 | 5 | +17.9% | 0.427 | -0.076 | 0.163 | 15,662 | 2,892 |
| 2024-05-03 | 125 | 3.35 | 3.3 | 3.4 | +23.6% | 0.324 | -0.069 | 0.149 | 6,041 | 349 |
| 2024-05-03 | 130 | 2.205 | 2.18 | 2.23 | +20.6% | 0.236 | -0.058 | 0.128 | 6,726 | 282 |
| 2024-05-03 | 135 | 1.425 | 1.4 | 1.45 | +22.2% | 0.167 | -0.047 | 0.104 | 5,029 | 219 |
| 2024-05-03 | 140 | 0.915 | 0.9 | 0.93 | +14.3% | 0.115 | -0.037 | 0.081 | 7,592 | 117 |
| 2024-05-03 | 145 | 0.585 | 0.57 | 0.6 | +20.8% | 0.078 | -0.028 | 0.061 | 2,876 | 18 |
| 2024-05-03 | 150 | 0.38 | 0.37 | 0.39 | +15.2% | 0.054 | -0.021 | 0.045 | 7,902 | 42 |
| 2024-05-03 | 155 | 0.255 | 0.24 | 0.27 | 0% | 0.037 | -0.016 | 0.033 | 1,814 | 11 |
| 2024-05-03 | 160 | 0.175 | 0.16 | 0.19 | +18.8% | 0.028 | -0.013 | 0.027 | 705 | 2,422 |
| 2024-05-03 | 165 | 0.125 | 0.11 | 0.14 | 0% | 0.019 | -0.01 | 0.019 | 1,254 | 0 |
| 2024-05-03 | 170 | 0.09 | 0.08 | 0.1 | 0% | 0.015 | -0.008 | 0.016 | 430 | 1 |
| 2024-05-03 | 175 | 0.075 | 0.07 | 0.08 | +33.3% | 0.012 | -0.007 | 0.013 | 491 | 2 |
| 2024-05-03 | 180 | 0.065 | 0.05 | 0.08 | 0% | 0.01 | -0.006 | 0.011 | 171 | 0 |
| 2024-05-03 | 185 | 0.075 | 0.02 | 0.13 | 0% | 0.01 | -0.007 | 0.011 | 530 | 0 |
| 2024-05-03 | 190 | 0.115 | 0.02 | 0.21 | 0% | 0.014 | -0.01 | 0.015 | 33 | 0 |
| 2024-05-03 | 195 | 0.11 | 0.01 | 0.21 | 0% | 0.013 | -0.009 | 0.014 | 33 | 0 |
| 2024-05-03 | 200 | 0.105 | 0.01 | 0.2 | 0% | 0.012 | -0.009 | 0.013 | 854 | 0 |
