| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 51.92 | 14,314 | 7,110 | 221,881 | 188,873 | 178 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 50 | 131.825 | 131.3 | 132.35 | 0% | 0.998 | -0.011 | 0.005 | 14 | 0 |
| 2024-05-03 | 55 | 126.9 | 126.35 | 127.45 | 0% | 0.997 | -0.013 | 0.007 | 1 | 0 |
| 2024-05-03 | 60 | 121.975 | 121.45 | 122.5 | 0% | 0.997 | -0.015 | 0.009 | 7 | 0 |
| 2024-05-03 | 65 | 117.05 | 116.5 | 117.6 | 0% | 0.996 | -0.016 | 0.01 | 3 | 0 |
| 2024-05-03 | 70 | 112.125 | 111.6 | 112.65 | 0% | 0.995 | -0.018 | 0.012 | 6 | 0 |
| 2024-05-03 | 75 | 107.2 | 106.65 | 107.75 | 0% | 0.994 | -0.019 | 0.014 | 5 | 0 |
| 2024-05-03 | 80 | 102.275 | 101.75 | 102.8 | 0% | 0.993 | -0.02 | 0.016 | 56 | 0 |
| 2024-05-03 | 85 | 97.375 | 96.8 | 97.95 | 0% | 0.991 | -0.023 | 0.02 | 6 | 0 |
| 2024-05-03 | 90 | 92.475 | 91.95 | 93 | 0% | 0.989 | -0.025 | 0.024 | 35 | 0 |
| 2024-05-03 | 95 | 87.575 | 87.05 | 88.1 | 0% | 0.987 | -0.027 | 0.028 | 8 | 0 |
| 2024-05-03 | 100 | 82.675 | 82.2 | 83.15 | -1.1% | 0.984 | -0.029 | 0.033 | 1,726 | 26 |
| 2024-05-03 | 105 | 77.825 | 77.3 | 78.35 | 0% | 0.98 | -0.032 | 0.04 | 25 | 0 |
| 2024-05-03 | 110 | 73 | 72.5 | 73.5 | 0% | 0.974 | -0.036 | 0.05 | 60 | 0 |
| 2024-05-03 | 115 | 68.2 | 67.65 | 68.75 | 0% | 0.967 | -0.04 | 0.06 | 42 | 0 |
| 2024-05-03 | 120 | 63.425 | 62.95 | 63.9 | +2.4% | 0.959 | -0.044 | 0.072 | 718 | 15 |
| 2024-05-03 | 125 | 58.75 | 58.25 | 59.25 | 0% | 0.948 | -0.05 | 0.089 | 201 | 0 |
| 2024-05-03 | 130 | 54.125 | 53.7 | 54.55 | 0% | 0.937 | -0.053 | 0.102 | 957 | 2 |
| 2024-05-03 | 135 | 49.55 | 49.1 | 50 | 0% | 0.918 | -0.061 | 0.126 | 164 | 22 |
| 2024-05-03 | 140 | 45.125 | 44.85 | 45.4 | 0% | 0.896 | -0.068 | 0.149 | 967 | 0 |
| 2024-05-03 | 145 | 40.925 | 40.8 | 41.05 | 0% | 0.869 | -0.077 | 0.176 | 1,605 | 0 |
| 2024-05-03 | 150 | 36.8 | 36.7 | 36.9 | -0.7% | 0.839 | -0.084 | 0.202 | 2,822 | 46 |
| 2024-05-03 | 155 | 32.925 | 32.8 | 33.05 | +1.1% | 0.802 | -0.093 | 0.23 | 1,067 | 33 |
| 2024-05-03 | 160 | 29.225 | 29.1 | 29.35 | +1.6% | 0.765 | -0.098 | 0.254 | 4,570 | 39 |
| 2024-05-03 | 165 | 25.825 | 25.7 | 25.95 | -1.3% | 0.721 | -0.104 | 0.278 | 2,916 | 119 |
| 2024-05-03 | 170 | 22.675 | 22.5 | 22.85 | 0% | 0.676 | -0.108 | 0.297 | 6,634 | 118 |
| 2024-05-03 | 175 | 19.8 | 19.65 | 19.95 | +2.1% | 0.626 | -0.112 | 0.313 | 14,345 | 228 |
| 2024-05-03 | 180 | 17.175 | 17.1 | 17.25 | +1.8% | 0.576 | -0.114 | 0.324 | 36,844 | 879 |
| 2024-05-03 | 185 | 14.85 | 14.8 | 14.9 | +1.8% | 0.526 | -0.115 | 0.329 | 5,750 | 766 |
| 2024-05-03 | 190 | 12.725 | 12.65 | 12.8 | +1% | 0.476 | -0.113 | 0.329 | 5,400 | 1,350 |
| 2024-05-03 | 195 | 10.9 | 10.85 | 10.95 | -0.5% | 0.429 | -0.111 | 0.325 | 4,792 | 780 |
| 2024-05-03 | 200 | 9.3 | 9.25 | 9.35 | +1.6% | 0.384 | -0.108 | 0.316 | 14,627 | 2,426 |
| 2024-05-03 | 205 | 7.925 | 7.85 | 8 | -0.6% | 0.339 | -0.102 | 0.303 | 4,742 | 155 |
| 2024-05-03 | 210 | 6.75 | 6.7 | 6.8 | +0.4% | 0.303 | -0.098 | 0.289 | 5,977 | 611 |
| 2024-05-03 | 215 | 5.725 | 5.65 | 5.8 | +0.4% | 0.266 | -0.091 | 0.271 | 3,521 | 207 |
| 2024-05-03 | 220 | 4.85 | 4.8 | 4.9 | 0% | 0.233 | -0.085 | 0.253 | 6,449 | 742 |
| 2024-05-03 | 225 | 4.15 | 4.1 | 4.2 | 0% | 0.206 | -0.08 | 0.236 | 3,001 | 170 |
| 2024-05-03 | 230 | 3.55 | 3.5 | 3.6 | -2.5% | 0.18 | -0.074 | 0.217 | 5,483 | 342 |
| 2024-05-03 | 235 | 3.015 | 2.98 | 3.05 | -2.6% | 0.157 | -0.068 | 0.199 | 2,335 | 48 |
| 2024-05-03 | 240 | 2.59 | 2.56 | 2.62 | -5.5% | 0.137 | -0.062 | 0.182 | 6,655 | 108 |
| 2024-05-03 | 245 | 2.23 | 2.2 | 2.26 | -7.4% | 0.122 | -0.058 | 0.167 | 1,963 | 143 |
| 2024-05-03 | 250 | 1.925 | 1.9 | 1.95 | -3.5% | 0.107 | -0.053 | 0.152 | 5,003 | 329 |
| 2024-05-03 | 255 | 1.665 | 1.63 | 1.7 | -10.1% | 0.095 | -0.049 | 0.14 | 2,426 | 22 |
| 2024-05-03 | 260 | 1.47 | 1.45 | 1.49 | -3.9% | 0.084 | -0.045 | 0.128 | 2,160 | 198 |
| 2024-05-03 | 265 | 1.29 | 1.27 | 1.31 | -5.2% | 0.074 | -0.041 | 0.116 | 1,488 | 121 |
| 2024-05-03 | 270 | 1.14 | 1.12 | 1.16 | -4.1% | 0.066 | -0.038 | 0.106 | 1,909 | 302 |
| 2024-05-03 | 275 | 1.02 | 1 | 1.04 | -5.5% | 0.06 | -0.036 | 0.098 | 2,563 | 54 |
| 2024-05-03 | 280 | 0.91 | 0.89 | 0.93 | -6.9% | 0.053 | -0.033 | 0.09 | 4,064 | 12 |
| 2024-05-03 | 285 | 0.82 | 0.8 | 0.84 | -5.7% | 0.049 | -0.031 | 0.083 | 3,817 | 316 |
| 2024-05-03 | 290 | 0.745 | 0.73 | 0.76 | -9.8% | 0.044 | -0.029 | 0.076 | 1,707 | 27 |
| 2024-05-03 | 295 | 0.66 | 0.63 | 0.69 | -5.4% | 0.039 | -0.026 | 0.07 | 1,776 | 5 |
| 2024-05-03 | 300 | 0.615 | 0.6 | 0.63 | -7.5% | 0.037 | -0.025 | 0.066 | 5,718 | 1,787 |
| 2024-05-03 | 305 | 0.565 | 0.55 | 0.58 | -9.2% | 0.033 | -0.024 | 0.061 | 444 | 31 |
| 2024-05-03 | 310 | 0.52 | 0.5 | 0.54 | -14.8% | 0.031 | -0.023 | 0.057 | 617 | 4 |
| 2024-05-03 | 315 | 0.485 | 0.47 | 0.5 | -9.1% | 0.029 | -0.022 | 0.055 | 676 | 8 |
| 2024-05-03 | 320 | 0.425 | 0.39 | 0.46 | -9.8% | 0.027 | -0.021 | 0.051 | 942 | 19 |
| 2024-05-03 | 325 | 0.42 | 0.41 | 0.43 | -12.5% | 0.025 | -0.019 | 0.048 | 634 | 2 |
| 2024-05-03 | 330 | 0.39 | 0.37 | 0.41 | +2.2% | 0.023 | -0.018 | 0.045 | 1,164 | 3 |
| 2024-05-03 | 335 | 0.365 | 0.35 | 0.38 | 0% | 0.021 | -0.018 | 0.042 | 740 | 0 |
| 2024-05-03 | 340 | 0.345 | 0.34 | 0.35 | 0% | 0.02 | -0.017 | 0.04 | 334 | 22 |
| 2024-05-03 | 345 | 0.305 | 0.27 | 0.34 | 0% | 0.02 | -0.017 | 0.039 | 304 | 1 |
| 2024-05-03 | 350 | 0.31 | 0.3 | 0.32 | +8.8% | 0.018 | -0.016 | 0.036 | 2,725 | 4 |
| 2024-05-03 | 355 | 0.285 | 0.27 | 0.3 | 0% | 0.017 | -0.015 | 0.034 | 880 | 0 |
| 2024-05-03 | 360 | 0.275 | 0.27 | 0.28 | -12.5% | 0.016 | -0.015 | 0.033 | 572 | 3 |
| 2024-05-03 | 365 | 0.24 | 0.21 | 0.27 | 0% | 0.014 | -0.013 | 0.029 | 648 | 0 |
| 2024-05-03 | 370 | 0.25 | 0.24 | 0.26 | 0% | 0.014 | -0.013 | 0.03 | 441 | 7 |
| 2024-05-03 | 375 | 0.235 | 0.22 | 0.25 | 0% | 0.013 | -0.013 | 0.029 | 2,591 | 0 |
| 2024-05-03 | 380 | 0.23 | 0.22 | 0.24 | -4% | 0.014 | -0.013 | 0.029 | 1,271 | 3 |
| 2024-05-03 | 385 | 0.215 | 0.2 | 0.23 | 0% | 0.012 | -0.012 | 0.026 | 1,395 | 0 |
| 2024-05-03 | 390 | 0.185 | 0.15 | 0.22 | 0% | 0.012 | -0.012 | 0.026 | 467 | 2 |
| 2024-05-03 | 395 | 0.195 | 0.18 | 0.21 | 0% | 0.011 | -0.011 | 0.024 | 751 | 1 |
| 2024-05-03 | 400 | 0.165 | 0.13 | 0.2 | -9.5% | 0.011 | -0.011 | 0.023 | 8,396 | 39 |
| 2024-05-03 | 405 | 0.155 | 0.12 | 0.19 | 0% | 0.009 | -0.009 | 0.02 | 225 | 0 |
| 2024-05-03 | 410 | 0.15 | 0.11 | 0.19 | 0% | 0.009 | -0.009 | 0.019 | 207 | 0 |
| 2024-05-03 | 415 | 0.165 | 0.15 | 0.18 | 0% | 0.009 | -0.01 | 0.021 | 328 | 0 |
| 2024-05-03 | 420 | 0.165 | 0.15 | 0.18 | 0% | 0.009 | -0.01 | 0.02 | 484 | 51 |
| 2024-05-03 | 425 | 0.13 | 0.09 | 0.17 | 0% | 0.007 | -0.008 | 0.017 | 599 | 14 |
| 2024-05-03 | 430 | 0.125 | 0.09 | 0.16 | 0% | 0.007 | -0.008 | 0.016 | 169 | 0 |
| 2024-05-03 | 435 | 0.12 | 0.08 | 0.16 | 0% | 0.007 | -0.008 | 0.016 | 123 | 0 |
| 2024-05-03 | 440 | 0.115 | 0.08 | 0.15 | 0% | 0.007 | -0.007 | 0.015 | 301 | 0 |
| 2024-05-03 | 445 | 0.13 | 0.12 | 0.14 | 0% | 0.007 | -0.008 | 0.016 | 137 | 0 |
| 2024-05-03 | 450 | 0.135 | 0.12 | 0.15 | +6.3% | 0.007 | -0.009 | 0.017 | 3,436 | 1 |
| 2024-05-03 | 455 | 0.1 | 0.06 | 0.14 | 0% | 0.006 | -0.007 | 0.013 | 130 | 0 |
| 2024-05-03 | 460 | 0.1 | 0.06 | 0.14 | 0% | 0.007 | -0.008 | 0.016 | 113 | 1 |
| 2024-05-03 | 465 | 0.095 | 0.05 | 0.14 | -21.1% | 0.005 | -0.006 | 0.013 | 84 | 1 |
| 2024-05-03 | 470 | 0.09 | 0.05 | 0.13 | 0% | 0.005 | -0.006 | 0.012 | 116 | 0 |
| 2024-05-03 | 475 | 0.115 | 0.1 | 0.13 | -7.7% | 0.006 | -0.008 | 0.015 | 2,307 | 4 |
| 2024-05-03 | 480 | 0.11 | 0.1 | 0.12 | 0% | 0.006 | -0.007 | 0.014 | 588 | 1 |
| 2024-05-03 | 485 | 0.08 | 0.04 | 0.12 | -7.7% | 0.006 | -0.008 | 0.015 | 203 | 8 |
| 2024-05-03 | 490 | 0.11 | 0.1 | 0.12 | -16.7% | 0.005 | -0.007 | 0.013 | 7,209 | 1,536 |
