| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 42 | 681 | 936 | 37,841 | 29,168 | 86 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 37.5 | 77.725 | 76.3 | 79.15 | 0% | 0.969 | -0.025 | 0.048 | 1 | 0 |
| 2024-05-03 | 40 | 75.525 | 75.1 | 75.95 | 0% | 0.991 | -0.009 | 0.015 | 2 | 0 |
| 2024-05-03 | 42.5 | 73.025 | 72.6 | 73.45 | 0% | 0.992 | -0.008 | 0.013 | 1 | 0 |
| 2024-05-03 | 45 | 70.625 | 69.95 | 71.3 | 0% | 0.99 | -0.01 | 0.017 | 3 | 0 |
| 2024-05-03 | 47.5 | 68.15 | 67.65 | 68.65 | 0% | 0.99 | -0.009 | 0.016 | 5 | 0 |
| 2024-05-03 | 50 | 65.725 | 65.3 | 66.15 | 0% | 0.989 | -0.01 | 0.018 | 3 | 0 |
| 2024-05-03 | 55 | 60.825 | 60.25 | 61.4 | 0% | 0.988 | -0.011 | 0.02 | 4 | 0 |
| 2024-05-03 | 60 | 56.025 | 55.55 | 56.5 | 0% | 0.982 | -0.013 | 0.029 | 34 | 0 |
| 2024-05-03 | 65 | 51.475 | 50.85 | 52.1 | 0% | 0.965 | -0.019 | 0.053 | 93 | 0 |
| 2024-05-03 | 67.5 | 48.95 | 48.45 | 49.45 | 0% | 0.966 | -0.018 | 0.051 | 137 | 0 |
| 2024-05-03 | 70 | 46.6 | 46.1 | 47.1 | 0% | 0.96 | -0.019 | 0.059 | 52 | 0 |
| 2024-05-03 | 72.5 | 44.2 | 43.75 | 44.65 | 0% | 0.956 | -0.02 | 0.064 | 228 | 0 |
| 2024-05-03 | 75 | 41.85 | 41.25 | 42.45 | 0% | 0.949 | -0.021 | 0.072 | 679 | 0 |
| 2024-05-03 | 77.5 | 39.725 | 38.95 | 40.5 | 0% | 0.934 | -0.025 | 0.089 | 73 | 0 |
| 2024-05-03 | 80 | 37.45 | 36.7 | 38.2 | 0% | 0.938 | -0.023 | 0.085 | 1,559 | 2 |
| 2024-05-03 | 82.5 | 35.425 | 34.5 | 36.35 | 0% | 0.905 | -0.03 | 0.118 | 229 | 0 |
| 2024-05-03 | 85 | 32.85 | 32.35 | 33.35 | 0% | 0.903 | -0.029 | 0.12 | 877 | 0 |
| 2024-05-03 | 87.5 | 31.1 | 30.45 | 31.75 | 0% | 0.875 | -0.033 | 0.144 | 292 | 0 |
| 2024-05-03 | 90 | 28.75 | 28.4 | 29.1 | 0% | 0.864 | -0.034 | 0.153 | 3,587 | 0 |
| 2024-05-03 | 92.5 | 27 | 26.3 | 27.7 | 0% | 0.837 | -0.037 | 0.173 | 367 | 0 |
| 2024-05-03 | 95 | 25.05 | 24.95 | 25.15 | +12.8% | 0.814 | -0.039 | 0.189 | 3,209 | 56 |
| 2024-05-03 | 97.5 | 23.475 | 22.65 | 24.3 | 0% | 0.785 | -0.042 | 0.206 | 891 | 0 |
| 2024-05-03 | 100 | 21.25 | 20.9 | 21.6 | +17% | 0.77 | -0.041 | 0.214 | 3,123 | 6 |
| 2024-05-03 | 105 | 18.1 | 17.8 | 18.4 | 0% | 0.705 | -0.046 | 0.243 | 1,339 | 0 |
| 2024-05-03 | 110 | 15.275 | 15.15 | 15.4 | +14.9% | 0.641 | -0.048 | 0.264 | 3,845 | 38 |
| 2024-05-03 | 115 | 12.775 | 12.7 | 12.85 | +13.1% | 0.576 | -0.049 | 0.277 | 1,730 | 68 |
| 2024-05-03 | 120 | 10.575 | 10.5 | 10.65 | +11.1% | 0.511 | -0.049 | 0.282 | 1,874 | 163 |
| 2024-05-03 | 125 | 8.675 | 8.6 | 8.75 | +16.5% | 0.448 | -0.048 | 0.28 | 1,136 | 59 |
| 2024-05-03 | 130 | 7.075 | 7 | 7.15 | +14.3% | 0.389 | -0.046 | 0.271 | 1,320 | 18 |
| 2024-05-03 | 135 | 5.725 | 5.65 | 5.8 | +12.8% | 0.335 | -0.043 | 0.258 | 1,939 | 127 |
| 2024-05-03 | 140 | 4.625 | 4.55 | 4.7 | +19.4% | 0.285 | -0.04 | 0.24 | 547 | 17 |
| 2024-05-03 | 145 | 3.7 | 3.65 | 3.75 | +22.7% | 0.24 | -0.036 | 0.22 | 1,268 | 52 |
| 2024-05-03 | 150 | 3.005 | 2.96 | 3.05 | +30.3% | 0.204 | -0.033 | 0.201 | 2,930 | 65 |
| 2024-05-03 | 155 | 2.41 | 2.38 | 2.44 | 0% | 0.17 | -0.029 | 0.179 | 466 | 0 |
| 2024-05-03 | 160 | 1.935 | 1.91 | 1.96 | +15.3% | 0.143 | -0.026 | 0.159 | 324 | 6 |
| 2024-05-03 | 165 | 1.59 | 1.54 | 1.64 | 0% | 0.119 | -0.023 | 0.141 | 219 | 0 |
| 2024-05-03 | 170 | 1.26 | 1.24 | 1.28 | 0% | 0.098 | -0.02 | 0.122 | 390 | 0 |
| 2024-05-03 | 175 | 1.02 | 1 | 1.04 | 0% | 0.082 | -0.018 | 0.107 | 140 | 0 |
| 2024-05-03 | 180 | 0.83 | 0.81 | 0.85 | 0% | 0.068 | -0.015 | 0.093 | 1,066 | 0 |
| 2024-05-03 | 185 | 0.68 | 0.66 | 0.7 | 0% | 0.057 | -0.014 | 0.081 | 46 | 0 |
| 2024-05-03 | 190 | 0.56 | 0.54 | 0.58 | 0% | 0.048 | -0.012 | 0.071 | 407 | 0 |
| 2024-05-03 | 195 | 0.46 | 0.44 | 0.48 | 0% | 0.04 | -0.01 | 0.061 | 30 | 0 |
| 2024-05-03 | 200 | 0.38 | 0.36 | 0.4 | 0% | 0.035 | -0.009 | 0.055 | 1,376 | 4 |
