| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.96 | 1,940 | 2,441 | 99,582 | 32,394 | 86 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 37.5 | 77.25 | 76.05 | 78.45 | 0% | 0.975 | -0.033 | 0.029 | 0 | 0 |
| 2024-05-03 | 40 | 75.25 | 73.7 | 76.8 | 0% | 0.991 | -0.013 | 0.012 | 2 | 0 |
| 2024-05-03 | 42.5 | 72.475 | 70.95 | 74 | 0% | 0.964 | -0.044 | 0.04 | 11 | 0 |
| 2024-05-03 | 45 | 70.125 | 69.65 | 70.6 | 0% | 0.999 | -0.006 | 0.001 | 1 | 0 |
| 2024-05-03 | 47.5 | 67.675 | 67.15 | 68.2 | 0% | 0.997 | -0.008 | 0.004 | 0 | 0 |
| 2024-05-03 | 50 | 65.25 | 64.65 | 65.85 | 0% | 0.994 | -0.01 | 0.008 | 10 | 0 |
| 2024-05-03 | 55 | 60.275 | 59.9 | 60.65 | 0% | 0.995 | -0.009 | 0.006 | 21 | 0 |
| 2024-05-03 | 60 | 55.325 | 54.9 | 55.75 | 0% | 0.996 | -0.01 | 0.006 | 11 | 0 |
| 2024-05-03 | 65 | 50.475 | 49.85 | 51.1 | 0% | 0.988 | -0.014 | 0.015 | 928 | 0 |
| 2024-05-03 | 67.5 | 48.125 | 47.65 | 48.6 | 0% | 0.98 | -0.018 | 0.025 | 13 | 0 |
| 2024-05-03 | 70 | 45.65 | 45 | 46.3 | 0% | 0.979 | -0.019 | 0.026 | 1,843 | 0 |
| 2024-05-03 | 72.5 | 43.2 | 42.6 | 43.8 | 0% | 0.976 | -0.019 | 0.028 | 28,398 | 0 |
| 2024-05-03 | 75 | 40.65 | 40.15 | 41.15 | +9.5% | 0.953 | -0.03 | 0.051 | 380 | 1 |
| 2024-05-03 | 77.5 | 38.3 | 37.75 | 38.85 | 0% | 0.97 | -0.021 | 0.034 | 140 | 0 |
| 2024-05-03 | 80 | 35.975 | 35.35 | 36.6 | 0% | 0.959 | -0.025 | 0.045 | 1,188 | 0 |
| 2024-05-03 | 82.5 | 33.5 | 33.1 | 33.9 | 0% | 0.957 | -0.025 | 0.048 | 255 | 0 |
| 2024-05-03 | 85 | 31.65 | 30.75 | 32.55 | 0% | 0.921 | -0.037 | 0.077 | 4,939 | 0 |
| 2024-05-03 | 87.5 | 28.9 | 28.5 | 29.3 | 0% | 0.911 | -0.038 | 0.084 | 547 | 1 |
| 2024-05-03 | 90 | 26.925 | 26.25 | 27.6 | 0% | 0.919 | -0.033 | 0.078 | 5,283 | 4 |
| 2024-05-03 | 92.5 | 25.05 | 24.65 | 25.45 | 0% | 0.867 | -0.046 | 0.112 | 1,308 | 0 |
| 2024-05-03 | 95 | 23 | 22.65 | 23.35 | 0% | 0.835 | -0.053 | 0.129 | 958 | 1 |
| 2024-05-03 | 97.5 | 20.65 | 20.45 | 20.85 | +26.3% | 0.826 | -0.05 | 0.134 | 437 | 8 |
| 2024-05-03 | 100 | 18.875 | 18.75 | 19 | +11.4% | 0.788 | -0.056 | 0.151 | 2,543 | 89 |
| 2024-05-03 | 105 | 15.35 | 15.25 | 15.45 | +12.3% | 0.719 | -0.062 | 0.176 | 1,426 | 10 |
| 2024-05-03 | 110 | 12.275 | 12.2 | 12.35 | +15.9% | 0.64 | -0.066 | 0.196 | 3,367 | 32 |
| 2024-05-03 | 115 | 9.65 | 9.6 | 9.7 | +16.1% | 0.556 | -0.068 | 0.207 | 1,880 | 152 |
| 2024-05-03 | 120 | 7.45 | 7.4 | 7.5 | +13.7% | 0.471 | -0.067 | 0.208 | 9,342 | 239 |
| 2024-05-03 | 125 | 5.7 | 5.65 | 5.75 | +13.7% | 0.391 | -0.064 | 0.201 | 3,703 | 126 |
| 2024-05-03 | 130 | 4.3 | 4.25 | 4.35 | +17.8% | 0.319 | -0.059 | 0.187 | 9,390 | 1,022 |
| 2024-05-03 | 135 | 3.2 | 3.15 | 3.25 | +11.9% | 0.255 | -0.052 | 0.168 | 3,799 | 42 |
| 2024-05-03 | 140 | 2.375 | 2.34 | 2.41 | +19.9% | 0.203 | -0.046 | 0.148 | 2,745 | 61 |
| 2024-05-03 | 145 | 1.77 | 1.72 | 1.82 | +19.1% | 0.16 | -0.04 | 0.128 | 934 | 27 |
| 2024-05-03 | 150 | 1.295 | 1.27 | 1.32 | +16.1% | 0.122 | -0.033 | 0.106 | 6,471 | 97 |
| 2024-05-03 | 155 | 0.955 | 0.94 | 0.97 | 0% | 0.094 | -0.027 | 0.088 | 1,235 | 0 |
| 2024-05-03 | 160 | 0.715 | 0.7 | 0.73 | +14.8% | 0.072 | -0.022 | 0.072 | 1,006 | 3 |
| 2024-05-03 | 165 | 0.535 | 0.52 | 0.55 | +23.9% | 0.057 | -0.019 | 0.059 | 350 | 19 |
| 2024-05-03 | 170 | 0.405 | 0.39 | 0.42 | 0% | 0.044 | -0.016 | 0.049 | 621 | 0 |
| 2024-05-03 | 175 | 0.315 | 0.3 | 0.33 | 0% | 0.035 | -0.013 | 0.04 | 686 | 0 |
| 2024-05-03 | 180 | 0.245 | 0.23 | 0.26 | 0% | 0.028 | -0.011 | 0.033 | 295 | 0 |
| 2024-05-03 | 185 | 0.195 | 0.18 | 0.21 | 0% | 0.022 | -0.009 | 0.028 | 1,264 | 0 |
| 2024-05-03 | 190 | 0.16 | 0.15 | 0.17 | 0% | 0.018 | -0.008 | 0.024 | 270 | 1 |
| 2024-05-03 | 195 | 0.13 | 0.12 | 0.14 | 0% | 0.015 | -0.007 | 0.02 | 152 | 0 |
| 2024-05-03 | 200 | 0.105 | 0.09 | 0.12 | 0% | 0.014 | -0.006 | 0.018 | 1,430 | 5 |
