| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 42.96 | 569 | 476 | 20,217 | 18,351 | 82 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 40 | 74.975 | 74.15 | 75.8 | 0% | 0.98 | -0.02 | 0.029 | 0 | 0 |
| 2024-05-03 | 42.5 | 72.775 | 72.35 | 73.2 | 0% | 0.996 | -0.007 | 0.006 | 0 | 0 |
| 2024-05-03 | 45 | 70.775 | 69.95 | 71.6 | 0% | 0.98 | -0.019 | 0.029 | 0 | 0 |
| 2024-05-03 | 47.5 | 67.775 | 67.3 | 68.25 | 0% | 0.98 | -0.018 | 0.028 | 0 | 0 |
| 2024-05-03 | 50 | 65.5 | 65.05 | 65.95 | 0% | 0.99 | -0.011 | 0.015 | 0 | 0 |
| 2024-05-03 | 55 | 60.575 | 60.05 | 61.1 | 0% | 0.989 | -0.012 | 0.017 | 0 | 0 |
| 2024-05-03 | 60 | 55.575 | 55.1 | 56.05 | 0% | 0.992 | -0.011 | 0.012 | 1 | 0 |
| 2024-05-03 | 65 | 50.825 | 50.4 | 51.25 | 0% | 0.981 | -0.015 | 0.027 | 120 | 0 |
| 2024-05-03 | 70 | 45.975 | 45.4 | 46.55 | 0% | 0.974 | -0.017 | 0.035 | 22 | 0 |
| 2024-05-03 | 72.5 | 43.625 | 43.15 | 44.1 | 0% | 0.967 | -0.02 | 0.044 | 35 | 0 |
| 2024-05-03 | 75 | 41.2 | 40.75 | 41.65 | 0% | 0.963 | -0.021 | 0.048 | 10 | 0 |
| 2024-05-03 | 77.5 | 38.975 | 38.35 | 39.6 | 0% | 0.949 | -0.024 | 0.063 | 46 | 0 |
| 2024-05-03 | 80 | 36.45 | 36.05 | 36.85 | 0% | 0.949 | -0.024 | 0.063 | 69 | 0 |
| 2024-05-03 | 82.5 | 34.1 | 33.65 | 34.55 | 0% | 0.935 | -0.027 | 0.076 | 50 | 1 |
| 2024-05-03 | 85 | 31.875 | 31.45 | 32.3 | 0% | 0.925 | -0.028 | 0.086 | 167 | 0 |
| 2024-05-03 | 87.5 | 29.425 | 28.7 | 30.15 | +9.1% | 0.901 | -0.033 | 0.106 | 203 | 1 |
| 2024-05-03 | 90 | 27.925 | 27.35 | 28.5 | +6.5% | 0.892 | -0.033 | 0.113 | 194 | 5 |
| 2024-05-03 | 92.5 | 26.575 | 25.4 | 27.75 | 0% | 0.835 | -0.046 | 0.151 | 71 | 0 |
| 2024-05-03 | 95 | 24.3 | 23.7 | 24.9 | 0% | 0.819 | -0.047 | 0.16 | 440 | 0 |
| 2024-05-03 | 97.5 | 21.9 | 21.8 | 22 | 0% | 0.804 | -0.046 | 0.169 | 365 | 0 |
| 2024-05-03 | 100 | 20.075 | 19.95 | 20.2 | +16.9% | 0.775 | -0.048 | 0.183 | 1,761 | 19 |
| 2024-05-03 | 105 | 16.7 | 16.6 | 16.8 | +18.9% | 0.71 | -0.053 | 0.209 | 657 | 38 |
| 2024-05-03 | 110 | 13.7 | 13.6 | 13.8 | +15.4% | 0.639 | -0.056 | 0.229 | 793 | 57 |
| 2024-05-03 | 115 | 11.125 | 11.05 | 11.2 | +12.8% | 0.565 | -0.057 | 0.241 | 765 | 85 |
| 2024-05-03 | 120 | 8.925 | 8.85 | 9 | +10.8% | 0.492 | -0.057 | 0.244 | 1,653 | 62 |
| 2024-05-03 | 125 | 7.1 | 7.05 | 7.15 | +19.2% | 0.421 | -0.055 | 0.239 | 1,584 | 25 |
| 2024-05-03 | 130 | 5.575 | 5.5 | 5.65 | +13.5% | 0.355 | -0.052 | 0.228 | 1,628 | 93 |
| 2024-05-03 | 135 | 4.35 | 4.3 | 4.4 | +21.9% | 0.295 | -0.047 | 0.211 | 611 | 24 |
| 2024-05-03 | 140 | 3.375 | 3.3 | 3.45 | +19.3% | 0.244 | -0.043 | 0.192 | 614 | 27 |
| 2024-05-03 | 145 | 2.61 | 2.58 | 2.64 | 0% | 0.198 | -0.038 | 0.17 | 620 | 0 |
| 2024-05-03 | 150 | 2.02 | 1.99 | 2.05 | 0% | 0.161 | -0.033 | 0.149 | 2,044 | 118 |
| 2024-05-03 | 155 | 1.56 | 1.54 | 1.58 | 0% | 0.13 | -0.029 | 0.129 | 173 | 1 |
| 2024-05-03 | 160 | 1.21 | 1.19 | 1.23 | 0% | 0.104 | -0.025 | 0.111 | 1,160 | 1 |
| 2024-05-03 | 165 | 0.935 | 0.92 | 0.95 | 0% | 0.084 | -0.021 | 0.094 | 351 | 0 |
| 2024-05-03 | 170 | 0.735 | 0.72 | 0.75 | 0% | 0.068 | -0.018 | 0.08 | 1,480 | 0 |
| 2024-05-03 | 175 | 0.58 | 0.56 | 0.6 | 0% | 0.055 | -0.015 | 0.068 | 199 | 3 |
| 2024-05-03 | 180 | 0.455 | 0.44 | 0.47 | 0% | 0.044 | -0.013 | 0.057 | 157 | 0 |
| 2024-05-03 | 185 | 0.365 | 0.35 | 0.38 | 0% | 0.036 | -0.011 | 0.048 | 34 | 0 |
| 2024-05-03 | 190 | 0.295 | 0.28 | 0.31 | 0% | 0.03 | -0.01 | 0.041 | 424 | 4 |
| 2024-05-03 | 195 | 0.24 | 0.23 | 0.25 | +4.4% | 0.024 | -0.008 | 0.035 | 1,100 | 4 |
| 2024-05-03 | 200 | 0.195 | 0.18 | 0.21 | +23.5% | 0.021 | -0.007 | 0.031 | 616 | 1 |
