| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.48 | 495 | 498 | 96,087 | 125,951 | 106 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 17.5 | 97.525 | 95.6 | 99.45 | 0% | 0.979 | -0.015 | 0.044 | 30 | 0 |
| 2024-05-03 | 22.5 | 92.75 | 90.75 | 94.75 | 0% | 0.996 | -0.003 | 0.004 | 26 | 0 |
| 2024-05-03 | 25 | 90.35 | 88.4 | 92.3 | 0% | 0.996 | -0.003 | 0.005 | 7 | 0 |
| 2024-05-03 | 27.5 | 87.95 | 86.85 | 89.05 | 0% | 0.995 | -0.003 | 0.006 | 31 | 0 |
| 2024-05-03 | 30 | 85.775 | 84.75 | 86.8 | 0% | 0.989 | -0.006 | 0.022 | 81 | 0 |
| 2024-05-03 | 32.5 | 83.35 | 82.4 | 84.3 | 0% | 0.989 | -0.006 | 0.022 | 4 | 0 |
| 2024-05-03 | 35 | 80.975 | 80.15 | 81.8 | 0% | 0.987 | -0.007 | 0.025 | 147 | 0 |
| 2024-05-03 | 37.5 | 78.475 | 77.9 | 79.05 | 0% | 0.989 | -0.007 | 0.021 | 69 | 0 |
| 2024-05-03 | 40 | 76.25 | 75.65 | 76.85 | 0% | 0.984 | -0.009 | 0.033 | 125 | 0 |
| 2024-05-03 | 42.5 | 73.85 | 73.3 | 74.4 | 0% | 0.983 | -0.009 | 0.035 | 58 | 0 |
| 2024-05-03 | 45 | 71.45 | 70.8 | 72.1 | 0% | 0.982 | -0.009 | 0.037 | 134 | 0 |
| 2024-05-03 | 47.5 | 69.1 | 68.6 | 69.6 | 0% | 0.979 | -0.01 | 0.042 | 76 | 0 |
| 2024-05-03 | 50 | 66.775 | 66.2 | 67.35 | 0% | 0.976 | -0.011 | 0.049 | 281 | 0 |
| 2024-05-03 | 52.5 | 64.625 | 63.95 | 65.3 | 0% | 0.968 | -0.013 | 0.064 | 256 | 0 |
| 2024-05-03 | 55 | 62.275 | 61.65 | 62.9 | 0% | 0.965 | -0.014 | 0.07 | 816 | 0 |
| 2024-05-03 | 57.5 | 59.775 | 59.25 | 60.3 | 0% | 0.966 | -0.013 | 0.068 | 250 | 0 |
| 2024-05-03 | 60 | 57.5 | 56.95 | 58.05 | 0% | 0.96 | -0.014 | 0.078 | 3,588 | 0 |
| 2024-05-03 | 62.5 | 55.225 | 54.7 | 55.75 | 0% | 0.955 | -0.015 | 0.087 | 1,325 | 0 |
| 2024-05-03 | 65 | 52.95 | 52.55 | 53.35 | 0% | 0.949 | -0.016 | 0.097 | 1,826 | 0 |
| 2024-05-03 | 67.5 | 50.625 | 49.95 | 51.3 | 0% | 0.944 | -0.017 | 0.104 | 464 | 0 |
| 2024-05-03 | 70 | 48.6 | 48.15 | 49.05 | 0% | 0.931 | -0.019 | 0.123 | 5,899 | 0 |
| 2024-05-03 | 72.5 | 46.3 | 45.8 | 46.8 | 0% | 0.925 | -0.02 | 0.132 | 1,310 | 0 |
| 2024-05-03 | 75 | 44.1 | 43.5 | 44.7 | 0% | 0.916 | -0.021 | 0.145 | 3,177 | 0 |
| 2024-05-03 | 77.5 | 42.025 | 41.55 | 42.5 | 0% | 0.904 | -0.022 | 0.161 | 1,589 | 0 |
| 2024-05-03 | 80 | 40.025 | 39.5 | 40.55 | +6% | 0.889 | -0.024 | 0.179 | 4,063 | 11 |
| 2024-05-03 | 82.5 | 38.2 | 37.65 | 38.75 | 0% | 0.872 | -0.026 | 0.198 | 498 | 0 |
| 2024-05-03 | 85 | 36.725 | 36.2 | 37.25 | 0% | 0.85 | -0.028 | 0.222 | 3,994 | 7 |
| 2024-05-03 | 87.5 | 34.775 | 34.2 | 35.35 | 0% | 0.835 | -0.029 | 0.236 | 669 | 0 |
| 2024-05-03 | 90 | 32.575 | 31.9 | 33.25 | 0% | 0.823 | -0.029 | 0.248 | 6,895 | 0 |
| 2024-05-03 | 92.5 | 30.9 | 30.15 | 31.65 | 0% | 0.803 | -0.031 | 0.265 | 558 | 0 |
| 2024-05-03 | 95 | 29.1 | 28.65 | 29.55 | +7.4% | 0.782 | -0.032 | 0.282 | 4,906 | 9 |
| 2024-05-03 | 97.5 | 27.425 | 26.9 | 27.95 | +7.8% | 0.762 | -0.033 | 0.296 | 272 | 4 |
| 2024-05-03 | 100 | 26.075 | 25.9 | 26.25 | +8.8% | 0.741 | -0.034 | 0.31 | 8,341 | 29 |
| 2024-05-03 | 105 | 23.1 | 22.35 | 23.85 | 0% | 0.697 | -0.036 | 0.335 | 1,508 | 10 |
| 2024-05-03 | 110 | 20.125 | 19.7 | 20.55 | +8.7% | 0.652 | -0.036 | 0.355 | 4,255 | 8 |
| 2024-05-03 | 115 | 18 | 17.9 | 18.1 | +6% | 0.605 | -0.038 | 0.37 | 3,610 | 46 |
| 2024-05-03 | 120 | 15.775 | 15.65 | 15.9 | +13.2% | 0.559 | -0.038 | 0.379 | 1,771 | 100 |
| 2024-05-03 | 125 | 13.85 | 13.75 | 13.95 | +8% | 0.513 | -0.038 | 0.383 | 2,215 | 5 |
| 2024-05-03 | 130 | 12.1 | 12 | 12.2 | +10% | 0.469 | -0.037 | 0.383 | 3,770 | 153 |
| 2024-05-03 | 135 | 10.575 | 10.5 | 10.65 | +11.5% | 0.429 | -0.036 | 0.378 | 4,004 | 2 |
| 2024-05-03 | 140 | 9.225 | 9.15 | 9.3 | +13.6% | 0.387 | -0.035 | 0.368 | 3,392 | 1 |
| 2024-05-03 | 145 | 8.025 | 7.95 | 8.1 | +16.6% | 0.352 | -0.034 | 0.357 | 1,920 | 1 |
| 2024-05-03 | 150 | 6.975 | 6.9 | 7.05 | +11.4% | 0.316 | -0.032 | 0.342 | 3,337 | 6 |
| 2024-05-03 | 155 | 6.1 | 6 | 6.2 | +11.4% | 0.284 | -0.03 | 0.326 | 516 | 2 |
| 2024-05-03 | 160 | 5.275 | 5.2 | 5.35 | +20% | 0.255 | -0.029 | 0.309 | 1,398 | 2 |
| 2024-05-03 | 165 | 4.575 | 4.5 | 4.65 | +12.7% | 0.228 | -0.027 | 0.291 | 547 | 3 |
| 2024-05-03 | 170 | 4 | 3.95 | 4.05 | +21.9% | 0.204 | -0.025 | 0.273 | 1,060 | 1 |
| 2024-05-03 | 175 | 3.45 | 3.4 | 3.5 | +11.5% | 0.18 | -0.023 | 0.253 | 444 | 1 |
| 2024-05-03 | 180 | 3.045 | 2.99 | 3.1 | 0% | 0.165 | -0.022 | 0.239 | 2,084 | 5 |
| 2024-05-03 | 185 | 2.64 | 2.6 | 2.68 | +23.5% | 0.145 | -0.02 | 0.219 | 4,405 | 13 |
| 2024-05-03 | 190 | 2.31 | 2.27 | 2.35 | 0% | 0.13 | -0.019 | 0.203 | 607 | 5 |
| 2024-05-03 | 195 | 2.02 | 1.98 | 2.06 | 0% | 0.116 | -0.017 | 0.188 | 1,085 | 0 |
| 2024-05-03 | 200 | 1.775 | 1.74 | 1.81 | +16% | 0.105 | -0.016 | 0.175 | 2,394 | 71 |
