| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 52.68 | 294,107 | 205,249 | 202,840 | 172,185 | 180 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 75 | 106.25 | 105.75 | 106.75 | +0.5% | 0.993 | -0.131 | 0.005 | 55 | 2 |
| 2024-05-03 | 80 | 101.25 | 100.8 | 101.7 | 0% | 0.986 | -0.24 | 0.009 | 21 | 0 |
| 2024-05-03 | 85 | 96.25 | 95.75 | 96.75 | 0% | 0.983 | -0.257 | 0.01 | 0 | 0 |
| 2024-05-03 | 90 | 91.25 | 90.8 | 91.7 | 0% | 0.984 | -0.233 | 0.009 | 8 | 0 |
| 2024-05-03 | 95 | 86.25 | 85.75 | 86.75 | 0% | 0.981 | -0.25 | 0.011 | 45 | 0 |
| 2024-05-03 | 100 | 81.275 | 80.8 | 81.75 | +0.8% | 0.98 | -0.246 | 0.011 | 139 | 58 |
| 2024-05-03 | 105 | 76.35 | 75.9 | 76.8 | 0% | 0.995 | -0.064 | 0.003 | 94 | 0 |
| 2024-05-03 | 110 | 71.3 | 70.85 | 71.75 | +0.6% | 0.977 | -0.238 | 0.013 | 111 | 10 |
| 2024-05-03 | 115 | 66.325 | 65.8 | 66.85 | 0% | 0.978 | -0.211 | 0.012 | 24 | 7 |
| 2024-05-03 | 120 | 61.325 | 60.85 | 61.8 | 0% | 0.986 | -0.126 | 0.009 | 45 | 40 |
| 2024-05-03 | 125 | 56.325 | 55.85 | 56.8 | +0.5% | 0.995 | -0.054 | 0.004 | 91 | 3 |
| 2024-05-03 | 130 | 51.35 | 50.9 | 51.8 | +3% | 0.968 | -0.225 | 0.017 | 125 | 5 |
| 2024-05-03 | 135 | 46.35 | 45.85 | 46.85 | +7.9% | 0.994 | -0.049 | 0.004 | 70 | 9 |
| 2024-05-03 | 136 | 45.35 | 44.85 | 45.85 | 0% | 0.994 | -0.049 | 0.004 | 44 | 0 |
| 2024-05-03 | 137 | 44.35 | 43.85 | 44.85 | -0.2% | 0.994 | -0.048 | 0.004 | 29 | 2 |
| 2024-05-03 | 138 | 43.35 | 42.85 | 43.85 | 0% | 0.994 | -0.048 | 0.004 | 3 | 0 |
| 2024-05-03 | 139 | 42.35 | 41.85 | 42.85 | 0% | 0.994 | -0.047 | 0.004 | 41 | 3 |
| 2024-05-03 | 140 | 41.375 | 40.9 | 41.85 | +1.2% | 0.98 | -0.114 | 0.011 | 265 | 43 |
| 2024-05-03 | 141 | 40.375 | 39.9 | 40.85 | +2.6% | 0.991 | -0.06 | 0.006 | 120 | 3 |
| 2024-05-03 | 142 | 39.375 | 38.9 | 39.85 | +3% | 0.991 | -0.06 | 0.006 | 279 | 7 |
| 2024-05-03 | 143 | 38.45 | 38 | 38.9 | +2% | 0.978 | -0.115 | 0.012 | 223 | 12 |
| 2024-05-03 | 144 | 37.45 | 37 | 37.9 | 0% | 0.983 | -0.094 | 0.01 | 120 | 25 |
| 2024-05-03 | 145 | 36.45 | 36 | 36.9 | +5.1% | 0.949 | -0.245 | 0.024 | 688 | 78 |
| 2024-05-03 | 146 | 35.4 | 34.9 | 35.9 | +6.5% | 0.987 | -0.07 | 0.008 | 319 | 3 |
| 2024-05-03 | 147 | 34.375 | 33.9 | 34.85 | +2.1% | 0.95 | -0.228 | 0.024 | 180 | 36 |
| 2024-05-03 | 148 | 33.45 | 32.95 | 33.95 | +5.4% | 0.992 | -0.049 | 0.005 | 100 | 5 |
| 2024-05-03 | 149 | 32.4 | 31.95 | 32.85 | 0% | 0.987 | -0.069 | 0.008 | 124 | 8 |
| 2024-05-03 | 150 | 31.45 | 31 | 31.9 | +1.5% | 0.943 | -0.236 | 0.027 | 1,654 | 372 |
| 2024-05-03 | 152.5 | 28.925 | 28.45 | 29.4 | +6.2% | 0.939 | -0.231 | 0.028 | 364 | 182 |
| 2024-05-03 | 155 | 26.3 | 26 | 26.6 | +3.1% | 0.961 | -0.14 | 0.02 | 780 | 870 |
| 2024-05-03 | 157.5 | 24.05 | 23.6 | 24.5 | +2.6% | 0.955 | -0.143 | 0.022 | 416 | 596 |
| 2024-05-03 | 160 | 21.6 | 21.2 | 22 | +3.7% | 0.943 | -0.162 | 0.027 | 1,983 | 865 |
| 2024-05-03 | 162.5 | 19.05 | 18.8 | 19.3 | +2.8% | 0.964 | -0.098 | 0.019 | 1,289 | 233 |
| 2024-05-03 | 165 | 16.975 | 16.65 | 17.3 | +4.5% | 0.923 | -0.169 | 0.033 | 1,926 | 830 |
| 2024-05-03 | 167.5 | 14.525 | 14.4 | 14.65 | +3.2% | 0.887 | -0.216 | 0.044 | 1,582 | 832 |
| 2024-05-03 | 170 | 12.35 | 12.25 | 12.45 | +0.2% | 0.845 | -0.257 | 0.055 | 2,782 | 1,434 |
| 2024-05-03 | 172.5 | 10.275 | 10.15 | 10.4 | +4.3% | 0.791 | -0.3 | 0.067 | 1,506 | 1,229 |
| 2024-05-03 | 175 | 8.375 | 8.25 | 8.5 | +2.7% | 0.726 | -0.333 | 0.077 | 4,668 | 1,990 |
| 2024-05-03 | 177.5 | 6.7 | 6.65 | 6.75 | +3.9% | 0.645 | -0.372 | 0.086 | 2,354 | 5,881 |
| 2024-05-03 | 180 | 5.2 | 5.15 | 5.25 | +1.6% | 0.56 | -0.384 | 0.092 | 9,503 | 26,533 |
| 2024-05-03 | 182.5 | 3.95 | 3.9 | 4 | +1.3% | 0.472 | -0.385 | 0.092 | 3,628 | 21,499 |
| 2024-05-03 | 185 | 2.93 | 2.9 | 2.96 | -1.4% | 0.385 | -0.366 | 0.089 | 9,489 | 72,163 |
| 2024-05-03 | 187.5 | 2.15 | 2.12 | 2.18 | -4% | 0.307 | -0.338 | 0.082 | 3,615 | 14,476 |
| 2024-05-03 | 190 | 1.54 | 1.52 | 1.56 | -5.5% | 0.239 | -0.3 | 0.072 | 11,365 | 44,196 |
| 2024-05-03 | 192.5 | 1.105 | 1.09 | 1.12 | -8.3% | 0.182 | -0.259 | 0.061 | 1,636 | 11,814 |
| 2024-05-03 | 195 | 0.785 | 0.78 | 0.79 | -11.4% | 0.136 | -0.215 | 0.051 | 10,148 | 21,104 |
| 2024-05-03 | 197.5 | 0.555 | 0.54 | 0.57 | -12.5% | 0.102 | -0.179 | 0.041 | 3,538 | 5,383 |
| 2024-05-03 | 200 | 0.395 | 0.39 | 0.4 | -13% | 0.076 | -0.146 | 0.033 | 23,188 | 20,649 |
| 2024-05-03 | 202.5 | 0.29 | 0.28 | 0.3 | -14.7% | 0.057 | -0.118 | 0.026 | 1,376 | 3,986 |
| 2024-05-03 | 205 | 0.215 | 0.21 | 0.22 | -22.2% | 0.042 | -0.095 | 0.021 | 8,868 | 6,940 |
| 2024-05-03 | 207.5 | 0.165 | 0.16 | 0.17 | -15% | 0.034 | -0.083 | 0.017 | 3,200 | 3,438 |
| 2024-05-03 | 210 | 0.13 | 0.12 | 0.14 | -25% | 0.025 | -0.064 | 0.013 | 11,767 | 6,270 |
| 2024-05-03 | 212.5 | 0.1 | 0.09 | 0.11 | -15.4% | 0.022 | -0.061 | 0.012 | 402 | 1,558 |
| 2024-05-03 | 215 | 0.085 | 0.08 | 0.09 | -20% | 0.016 | -0.048 | 0.009 | 9,329 | 2,376 |
| 2024-05-03 | 217.5 | 0.07 | 0.06 | 0.08 | -30% | 0.014 | -0.044 | 0.008 | 173 | 476 |
| 2024-05-03 | 220 | 0.06 | 0.05 | 0.07 | -22.2% | 0.013 | -0.044 | 0.008 | 12,711 | 3,902 |
| 2024-05-03 | 222.5 | 0.055 | 0.05 | 0.06 | -28.6% | 0.01 | -0.034 | 0.006 | 85 | 583 |
| 2024-05-03 | 225 | 0.05 | 0.04 | 0.06 | 0% | 0.011 | -0.04 | 0.007 | 8,951 | 1,039 |
| 2024-05-03 | 227.5 | 0.075 | 0.04 | 0.11 | -33.3% | 0.008 | -0.029 | 0.005 | 291 | 491 |
| 2024-05-03 | 230 | 0.04 | 0.03 | 0.05 | -33.3% | 0.007 | -0.029 | 0.005 | 6,336 | 2,432 |
| 2024-05-03 | 232.5 | 0.04 | 0.01 | 0.07 | -42.9% | 0.007 | -0.029 | 0.004 | 308 | 139 |
| 2024-05-03 | 235 | 0.035 | 0.03 | 0.04 | 0% | 0.007 | -0.03 | 0.004 | 3,834 | 2,348 |
| 2024-05-03 | 237.5 | 0.055 | 0.01 | 0.1 | 0% | 0.007 | -0.03 | 0.004 | 202 | 214 |
| 2024-05-03 | 240 | 0.035 | 0.01 | 0.06 | -50% | 0.004 | -0.017 | 0.003 | 7,233 | 631 |
| 2024-05-03 | 242.5 | 0.025 | 0 | 0.05 | -60% | 0.004 | -0.017 | 0.002 | 14 | 54 |
| 2024-05-03 | 245 | 0.03 | 0.01 | 0.05 | 0% | 0.005 | -0.024 | 0.003 | 2,417 | 235 |
| 2024-05-03 | 247.5 | 0.03 | 0.01 | 0.05 | +100% | 0.003 | -0.017 | 0.002 | 76 | 4 |
| 2024-05-03 | 250 | 0.025 | 0.02 | 0.03 | 0% | 0.003 | -0.017 | 0.002 | 5,338 | 2,960 |
| 2024-05-03 | 255 | 0.03 | 0.01 | 0.05 | 0% | 0.003 | -0.017 | 0.002 | 809 | 79 |
| 2024-05-03 | 260 | 0.02 | 0 | 0.04 | 0% | 0.003 | -0.018 | 0.002 | 1,841 | 57 |
| 2024-05-03 | 265 | 0.02 | 0.01 | 0.03 | -50% | 0.002 | -0.01 | 0.001 | 1,214 | 56 |
| 2024-05-03 | 270 | 0.01 | 0 | 0.02 | -50% | 0.002 | -0.01 | 0.001 | 898 | 10 |
| 2024-05-03 | 275 | 0.005 | 0 | 0.01 | -50% | 0.002 | -0.01 | 0.001 | 3,031 | 149 |
| 2024-05-03 | 280 | 0.005 | 0 | 0.01 | +200% | 0.004 | -0.026 | 0.003 | 1,522 | 1 |
| 2024-05-03 | 285 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 0.001 | 2,363 | 1 |
| 2024-05-03 | 290 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 0.001 | 408 | 50 |
| 2024-05-03 | 295 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 0.001 | 126 | 1 |
| 2024-05-03 | 300 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 0.001 | 834 | 25 |
| 2024-05-03 | 305 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 144 | 0 |
| 2024-05-03 | 310 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 963 | 0 |
| 2024-05-03 | 315 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 591 | 0 |
| 2024-05-03 | 320 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 452 | 0 |
| 2024-05-03 | 325 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 325 | 0 |
| 2024-05-03 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 369 | 0 |
| 2024-05-03 | 335 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 277 | 0 |
| 2024-05-03 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 497 | 0 |
| 2024-05-03 | 345 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-03 | 350 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 133 | 0 |
| 2024-05-03 | 355 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 355 | 0 |
| 2024-05-03 | 360 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.011 | 0.001 | 1,965 | 112 |
