| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 49.54 | 4,920 | 3,687 | 10,235 | 9,604 | 108 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 75 | 106.55 | 105.8 | 107.3 | 0% | 0.981 | -0.071 | 0.026 | 0 | 0 |
| 2024-05-03 | 80 | 101.675 | 100.9 | 102.45 | 0% | 0.996 | -0.022 | 0.006 | 0 | 0 |
| 2024-05-03 | 85 | 96.7 | 95.9 | 97.5 | 0% | 0.996 | -0.022 | 0.006 | 0 | 0 |
| 2024-05-03 | 90 | 91.75 | 91 | 92.5 | 0% | 0.995 | -0.025 | 0.009 | 5 | 0 |
| 2024-05-03 | 95 | 86.75 | 85.95 | 87.55 | 0% | 0.995 | -0.024 | 0.007 | 0 | 0 |
| 2024-05-03 | 100 | 81.825 | 81.05 | 82.6 | +6.9% | 0.993 | -0.029 | 0.011 | 13 | 2 |
| 2024-05-03 | 105 | 76.85 | 76.05 | 77.65 | 0% | 0.992 | -0.029 | 0.012 | 0 | 0 |
| 2024-05-03 | 110 | 71.925 | 71.15 | 72.7 | 0% | 0.989 | -0.034 | 0.016 | 1 | 0 |
| 2024-05-03 | 115 | 66.95 | 66.15 | 67.75 | 0% | 0.988 | -0.035 | 0.017 | 7 | 0 |
| 2024-05-03 | 120 | 62.1 | 61.35 | 62.85 | 0% | 0.981 | -0.044 | 0.026 | 5 | 6 |
| 2024-05-03 | 125 | 57.075 | 56.4 | 57.75 | 0% | 0.982 | -0.041 | 0.025 | 0 | 0 |
| 2024-05-03 | 130 | 52.225 | 51.5 | 52.95 | 0% | 0.973 | -0.049 | 0.035 | 3 | 7 |
| 2024-05-03 | 135 | 47.375 | 46.65 | 48.1 | 0% | 0.964 | -0.057 | 0.044 | 3 | 1 |
| 2024-05-03 | 140 | 42.55 | 41.85 | 43.25 | 0% | 0.952 | -0.064 | 0.055 | 10 | 0 |
| 2024-05-03 | 145 | 37.775 | 37 | 38.55 | 0% | 0.936 | -0.072 | 0.069 | 5 | 3 |
| 2024-05-03 | 150 | 33.1 | 32.55 | 33.65 | -3.3% | 0.914 | -0.083 | 0.087 | 49 | 27 |
| 2024-05-03 | 155 | 28.625 | 28.4 | 28.85 | +0.2% | 0.881 | -0.097 | 0.11 | 170 | 6 |
| 2024-05-03 | 160 | 24.425 | 24.25 | 24.6 | +10.1% | 0.836 | -0.114 | 0.137 | 92 | 96 |
| 2024-05-03 | 165 | 20.475 | 20.25 | 20.7 | -2.6% | 0.778 | -0.131 | 0.164 | 83 | 36 |
| 2024-05-03 | 170 | 16.875 | 16.65 | 17.1 | -1.8% | 0.718 | -0.139 | 0.187 | 233 | 25 |
| 2024-05-03 | 175 | 13.625 | 13.35 | 13.9 | -0.4% | 0.639 | -0.154 | 0.207 | 353 | 49 |
| 2024-05-03 | 180 | 10.875 | 10.75 | 11 | +2.4% | 0.561 | -0.158 | 0.218 | 311 | 301 |
| 2024-05-03 | 185 | 8.5 | 8.35 | 8.65 | +1.9% | 0.481 | -0.157 | 0.22 | 467 | 532 |
| 2024-05-03 | 190 | 6.575 | 6.45 | 6.7 | +1.9% | 0.404 | -0.151 | 0.214 | 1,007 | 364 |
| 2024-05-03 | 195 | 5 | 4.9 | 5.1 | -0.6% | 0.332 | -0.14 | 0.201 | 315 | 447 |
| 2024-05-03 | 200 | 3.8 | 3.7 | 3.9 | -0.5% | 0.268 | -0.127 | 0.182 | 1,033 | 524 |
| 2024-05-03 | 205 | 2.865 | 2.78 | 2.95 | -3.3% | 0.216 | -0.113 | 0.162 | 508 | 343 |
| 2024-05-03 | 210 | 2.16 | 2.1 | 2.22 | -3.5% | 0.171 | -0.099 | 0.141 | 977 | 306 |
| 2024-05-03 | 215 | 1.64 | 1.59 | 1.69 | -9.5% | 0.134 | -0.084 | 0.119 | 291 | 98 |
| 2024-05-03 | 220 | 1.255 | 1.21 | 1.3 | -9.4% | 0.107 | -0.073 | 0.102 | 586 | 313 |
| 2024-05-03 | 225 | 0.975 | 0.89 | 1.06 | -17.8% | 0.085 | -0.063 | 0.086 | 413 | 167 |
| 2024-05-03 | 230 | 0.775 | 0.62 | 0.93 | -5.9% | 0.07 | -0.056 | 0.074 | 339 | 130 |
| 2024-05-03 | 235 | 0.61 | 0.54 | 0.68 | -11.8% | 0.054 | -0.046 | 0.061 | 195 | 79 |
| 2024-05-03 | 240 | 0.43 | 0.34 | 0.52 | -17.5% | 0.044 | -0.039 | 0.051 | 164 | 120 |
| 2024-05-03 | 245 | 0.4 | 0.32 | 0.48 | -29.4% | 0.034 | -0.032 | 0.042 | 118 | 143 |
| 2024-05-03 | 250 | 0.34 | 0.3 | 0.38 | -7.9% | 0.032 | -0.032 | 0.04 | 1,045 | 197 |
| 2024-05-03 | 255 | 0.29 | 0.21 | 0.37 | -17.7% | 0.026 | -0.027 | 0.033 | 52 | 15 |
| 2024-05-03 | 260 | 0.245 | 0.21 | 0.28 | -10.3% | 0.024 | -0.026 | 0.031 | 302 | 17 |
| 2024-05-03 | 265 | 0.18 | 0.14 | 0.22 | -15.4% | 0.02 | -0.023 | 0.027 | 70 | 9 |
| 2024-05-03 | 270 | 0.195 | 0.11 | 0.28 | -20% | 0.018 | -0.022 | 0.024 | 151 | 13 |
| 2024-05-03 | 275 | 0.17 | 0.11 | 0.23 | 0% | 0.015 | -0.019 | 0.021 | 25 | 0 |
| 2024-05-03 | 280 | 0.16 | 0.09 | 0.23 | 0% | 0.014 | -0.018 | 0.02 | 19 | 0 |
| 2024-05-03 | 285 | 0.15 | 0.08 | 0.22 | 0% | 0.013 | -0.018 | 0.019 | 67 | 0 |
| 2024-05-03 | 290 | 0.16 | 0.1 | 0.22 | -12.5% | 0.012 | -0.017 | 0.017 | 42 | 23 |
| 2024-05-03 | 295 | 0.125 | 0.06 | 0.19 | 0% | 0.011 | -0.015 | 0.016 | 9 | 0 |
| 2024-05-03 | 300 | 0.125 | 0.1 | 0.15 | -20% | 0.01 | -0.015 | 0.015 | 343 | 54 |
| 2024-05-03 | 305 | 0.125 | 0.05 | 0.2 | 0% | 0.01 | -0.016 | 0.015 | 63 | 0 |
| 2024-05-03 | 310 | 0.12 | 0.05 | 0.19 | -50% | 0.008 | -0.013 | 0.013 | 3 | 61 |
| 2024-05-03 | 315 | 0.11 | 0.04 | 0.18 | 0% | 0.008 | -0.013 | 0.012 | 3 | 60 |
| 2024-05-03 | 320 | 0.13 | 0.08 | 0.18 | -30.8% | 0.007 | -0.012 | 0.011 | 4 | 67 |
| 2024-05-03 | 325 | 0.085 | 0.07 | 0.1 | -10% | 0.007 | -0.012 | 0.011 | 187 | 63 |
| 2024-05-03 | 330 | 0.085 | 0.04 | 0.13 | -11.1% | 0.006 | -0.011 | 0.01 | 15 | 73 |
| 2024-05-03 | 335 | 0.06 | 0.03 | 0.09 | 0% | 0.006 | -0.011 | 0.01 | 0 | 82 |
| 2024-05-03 | 340 | 0.085 | 0.03 | 0.14 | 0% | 0.007 | -0.012 | 0.011 | 79 | 61 |
