| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.89 | 3,209 | 2,146 | 2,170 | 5,762 | 120 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 60 | 32.55 | 30.7 | 34.4 | 0% | 0.994 | -0.024 | 0.002 | 0 | 0 |
| 2024-05-03 | 65 | 27.65 | 25.7 | 29.6 | 0% | 0.98 | -0.068 | 0.006 | 0 | 0 |
| 2024-05-03 | 70 | 22.65 | 22.2 | 23.1 | 0% | 0.976 | -0.064 | 0.006 | 0 | 0 |
| 2024-05-03 | 75 | 17.75 | 17.3 | 18.2 | 0% | 0.956 | -0.093 | 0.011 | 0 | 0 |
| 2024-05-03 | 78 | 14.85 | 14.4 | 15.3 | 0% | 0.936 | -0.117 | 0.015 | 0 | 0 |
| 2024-05-03 | 79 | 13.85 | 13.4 | 14.3 | 0% | 0.932 | -0.114 | 0.015 | 0 | 0 |
| 2024-05-03 | 80 | 11.95 | 10.4 | 13.5 | 0% | 0.864 | -0.242 | 0.026 | 2 | 0 |
| 2024-05-03 | 81 | 11.95 | 11.4 | 12.5 | 0% | 0.91 | -0.133 | 0.019 | 0 | 0 |
| 2024-05-03 | 82 | 10.8 | 10.2 | 11.4 | 0% | 0.927 | -0.095 | 0.016 | 0 | 0 |
| 2024-05-03 | 83 | 9.6 | 8.8 | 10.4 | 0% | 0.971 | -0.034 | 0.008 | 0 | 0 |
| 2024-05-03 | 84 | 8.7 | 8.2 | 9.2 | 0% | 0.938 | -0.064 | 0.014 | 0 | 0 |
| 2024-05-03 | 85 | 7.6 | 7 | 8.2 | 0% | 0.966 | -0.032 | 0.009 | 1 | 0 |
| 2024-05-03 | 86 | 6.65 | 6.2 | 7.1 | +56.8% | 0.88 | -0.103 | 0.024 | 2 | 2 |
| 2024-05-03 | 87 | 5.8 | 5.5 | 6.1 | 0% | 0.89 | -0.079 | 0.022 | 0 | 0 |
| 2024-05-03 | 88 | 4.9 | 4.6 | 5.2 | 0% | 0.852 | -0.093 | 0.027 | 13 | 0 |
| 2024-05-03 | 89 | 3.025 | 2.05 | 4 | +134.1% | 0.813 | -0.098 | 0.032 | 19 | 3 |
| 2024-05-03 | 90 | 3.05 | 2.9 | 3.2 | +51.7% | 0.767 | -0.097 | 0.036 | 37 | 3 |
| 2024-05-03 | 91 | 2.3 | 2.2 | 2.4 | +118.2% | 0.666 | -0.119 | 0.043 | 40 | 17 |
| 2024-05-03 | 92 | 1.675 | 1.6 | 1.75 | +129.6% | 0.572 | -0.113 | 0.046 | 124 | 80 |
| 2024-05-03 | 93 | 1.15 | 1.1 | 1.2 | +109.1% | 0.454 | -0.115 | 0.047 | 46 | 72 |
| 2024-05-03 | 94 | 0.775 | 0.7 | 0.85 | +136.4% | 0.345 | -0.108 | 0.044 | 22 | 22 |
| 2024-05-03 | 95 | 0.5 | 0.45 | 0.55 | +165% | 0.254 | -0.096 | 0.038 | 816 | 1,087 |
| 2024-05-03 | 96 | 0.325 | 0.25 | 0.4 | +191.7% | 0.181 | -0.081 | 0.031 | 5 | 301 |
| 2024-05-03 | 97 | 0.2 | 0.15 | 0.25 | +100% | 0.116 | -0.059 | 0.023 | 12 | 22 |
| 2024-05-03 | 98 | 0.125 | 0.05 | 0.2 | +116.7% | 0.079 | -0.046 | 0.018 | 50 | 903 |
| 2024-05-03 | 99 | 0.1 | 0.05 | 0.15 | 0% | 0.071 | -0.048 | 0.016 | 1 | 2 |
| 2024-05-03 | 100 | 0.05 | 0 | 0.1 | 0% | 0.055 | -0.041 | 0.013 | 217 | 510 |
| 2024-05-03 | 101 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-03 | 102 | 0.05 | 0 | 0.1 | -90% | 0.008 | -0.007 | 0.003 | 12 | 1 |
| 2024-05-03 | 103 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-03 | 104 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 46 | 0 |
| 2024-05-03 | 105 | 0.075 | 0 | 0.15 | 0% | 0.007 | -0.007 | 0.002 | 73 | 1 |
| 2024-05-03 | 106 | 0.1 | 0 | 0.2 | 0% | 0.022 | -0.027 | 0.006 | 25 | 4 |
| 2024-05-03 | 107 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-03 | 108 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 92 | 0 |
| 2024-05-03 | 109 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-03 | 110 | 0.025 | 0 | 0.05 | 0% | 0.013 | -0.019 | 0.004 | 205 | 158 |
| 2024-05-03 | 111 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-03 | 112 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-03 | 113 | 0.025 | 0 | 0.05 | 0% | 0.014 | -0.025 | 0.004 | 16 | 10 |
| 2024-05-03 | 114 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-05-03 | 115 | 0.025 | 0 | 0.05 | 0% | 0.016 | -0.03 | 0.005 | 39 | 1 |
| 2024-05-03 | 116 | 0.025 | 0 | 0.05 | 0% | 0.01 | -0.02 | 0.003 | 14 | 10 |
| 2024-05-03 | 117 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-03 | 118 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-03 | 119 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 120 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 53 | 0 |
| 2024-05-03 | 121 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-03 | 122 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 123 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 124 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 125 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-03 | 126 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 127 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 128 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 129 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 130 | 0.35 | 0 | 0.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 135 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 140 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-03 | 145 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 0 | 0 |
