| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 54.36 | 1,282 | 2,951 | 45,045 | 84,292 | 154 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 50 | 133.025 | 131.9 | 134.15 | 0% | 0.992 | -0.014 | 0.031 | 4 | 0 |
| 2024-05-03 | 55 | 128.25 | 127 | 129.5 | 0% | 0.99 | -0.016 | 0.037 | 1 | 0 |
| 2024-05-03 | 60 | 123.475 | 122.35 | 124.6 | 0% | 0.987 | -0.017 | 0.043 | 1 | 0 |
| 2024-05-03 | 65 | 118.725 | 117.45 | 120 | 0% | 0.985 | -0.019 | 0.051 | 0 | 0 |
| 2024-05-03 | 70 | 114 | 112.85 | 115.15 | 0% | 0.981 | -0.021 | 0.061 | 6 | 0 |
| 2024-05-03 | 75 | 109.3 | 108.05 | 110.55 | 0% | 0.977 | -0.023 | 0.071 | 1 | 0 |
| 2024-05-03 | 80 | 104.6 | 103.45 | 105.75 | 0% | 0.973 | -0.025 | 0.082 | 1 | 0 |
| 2024-05-03 | 85 | 99.975 | 98.75 | 101.2 | 0% | 0.968 | -0.028 | 0.096 | 1 | 0 |
| 2024-05-03 | 90 | 95.375 | 94.25 | 96.5 | 0% | 0.961 | -0.03 | 0.111 | 15 | 0 |
| 2024-05-03 | 95 | 90.825 | 89.6 | 92.05 | 0% | 0.954 | -0.033 | 0.128 | 1 | 0 |
| 2024-05-03 | 100 | 86.325 | 85.25 | 87.4 | 0% | 0.946 | -0.036 | 0.146 | 411 | 0 |
| 2024-05-03 | 105 | 81.875 | 80.7 | 83.05 | 0% | 0.936 | -0.039 | 0.166 | 73 | 0 |
| 2024-05-03 | 110 | 77.55 | 76.5 | 78.6 | 0% | 0.924 | -0.042 | 0.189 | 67 | 0 |
| 2024-05-03 | 115 | 73.275 | 72.1 | 74.45 | 0% | 0.911 | -0.045 | 0.212 | 312 | 0 |
| 2024-05-03 | 120 | 69.1 | 68.05 | 70.15 | 0% | 0.888 | -0.053 | 0.253 | 16 | 30 |
| 2024-05-03 | 125 | 65.1 | 64.7 | 65.5 | +5.7% | 0.88 | -0.052 | 0.265 | 243 | 4 |
| 2024-05-03 | 130 | 61.1 | 60.9 | 61.3 | 0% | 0.863 | -0.056 | 0.291 | 88 | 0 |
| 2024-05-03 | 135 | 57.3 | 57.1 | 57.5 | 0% | 0.843 | -0.059 | 0.318 | 80 | 0 |
| 2024-05-03 | 140 | 53.65 | 53.45 | 53.85 | 0% | 0.822 | -0.062 | 0.346 | 609 | 0 |
| 2024-05-03 | 145 | 50.125 | 49.9 | 50.35 | 0% | 0.799 | -0.065 | 0.372 | 98 | 2 |
| 2024-05-03 | 150 | 46.75 | 46.55 | 46.95 | +2.1% | 0.774 | -0.069 | 0.399 | 274 | 70 |
| 2024-05-03 | 155 | 43.6 | 43.3 | 43.9 | 0% | 0.749 | -0.071 | 0.421 | 236 | 5 |
| 2024-05-03 | 160 | 40.525 | 40.3 | 40.75 | +2.9% | 0.723 | -0.073 | 0.444 | 923 | 1 |
| 2024-05-03 | 165 | 37.6 | 37.4 | 37.8 | +3.6% | 0.696 | -0.075 | 0.463 | 577 | 6 |
| 2024-05-03 | 170 | 34.85 | 34.65 | 35.05 | -0.2% | 0.668 | -0.077 | 0.481 | 1,008 | 19 |
| 2024-05-03 | 175 | 32.3 | 32.05 | 32.55 | +0.8% | 0.64 | -0.078 | 0.496 | 2,487 | 16 |
| 2024-05-03 | 180 | 29.925 | 29.8 | 30.05 | -0.2% | 0.611 | -0.079 | 0.508 | 3,377 | 61 |
| 2024-05-03 | 185 | 27.65 | 27.35 | 27.95 | 0% | 0.583 | -0.08 | 0.517 | 507 | 26 |
| 2024-05-03 | 190 | 25.525 | 25.25 | 25.8 | -2% | 0.555 | -0.08 | 0.523 | 1,692 | 85 |
| 2024-05-03 | 195 | 23.575 | 23.4 | 23.75 | +0.5% | 0.528 | -0.08 | 0.527 | 2,343 | 44 |
| 2024-05-03 | 200 | 21.775 | 21.6 | 21.95 | -0.4% | 0.5 | -0.08 | 0.528 | 3,642 | 181 |
| 2024-05-03 | 205 | 20.05 | 19.9 | 20.2 | +6.1% | 0.474 | -0.079 | 0.527 | 964 | 6 |
| 2024-05-03 | 210 | 18.45 | 18.3 | 18.6 | +0.8% | 0.447 | -0.078 | 0.524 | 2,806 | 189 |
| 2024-05-03 | 215 | 17.025 | 16.9 | 17.15 | 0% | 0.423 | -0.077 | 0.518 | 446 | 0 |
| 2024-05-03 | 220 | 15.675 | 15.55 | 15.8 | +0.3% | 0.398 | -0.075 | 0.511 | 2,690 | 68 |
| 2024-05-03 | 225 | 14.475 | 14.35 | 14.6 | +1.7% | 0.376 | -0.074 | 0.503 | 1,055 | 29 |
| 2024-05-03 | 230 | 13.325 | 13.2 | 13.45 | -3.6% | 0.353 | -0.072 | 0.492 | 1,534 | 34 |
| 2024-05-03 | 235 | 12.275 | 12.15 | 12.4 | -1.6% | 0.334 | -0.071 | 0.482 | 410 | 3 |
| 2024-05-03 | 240 | 11.325 | 11.2 | 11.45 | -3% | 0.313 | -0.068 | 0.469 | 1,320 | 25 |
| 2024-05-03 | 245 | 10.475 | 10.35 | 10.6 | +11.1% | 0.294 | -0.066 | 0.456 | 840 | 1 |
| 2024-05-03 | 250 | 9.675 | 9.55 | 9.8 | -6.5% | 0.276 | -0.064 | 0.443 | 2,417 | 66 |
| 2024-05-03 | 255 | 8.925 | 8.8 | 9.05 | 0% | 0.261 | -0.063 | 0.43 | 404 | 10 |
| 2024-05-03 | 260 | 8.25 | 8.15 | 8.35 | -0.2% | 0.244 | -0.06 | 0.415 | 516 | 28 |
| 2024-05-03 | 265 | 7.65 | 7.55 | 7.75 | 0% | 0.229 | -0.058 | 0.401 | 256 | 0 |
| 2024-05-03 | 270 | 7.05 | 6.95 | 7.15 | 0% | 0.215 | -0.056 | 0.386 | 1,332 | 1 |
| 2024-05-03 | 275 | 6.55 | 6.45 | 6.65 | -3.7% | 0.201 | -0.054 | 0.372 | 671 | 18 |
| 2024-05-03 | 280 | 6.1 | 6 | 6.2 | -0.7% | 0.19 | -0.052 | 0.359 | 470 | 9 |
| 2024-05-03 | 285 | 5.65 | 5.55 | 5.75 | +0.9% | 0.18 | -0.051 | 0.348 | 148 | 11 |
| 2024-05-03 | 290 | 5.275 | 5.2 | 5.35 | -1.3% | 0.169 | -0.049 | 0.333 | 295 | 5 |
| 2024-05-03 | 295 | 4.9 | 4.8 | 5 | -2% | 0.159 | -0.047 | 0.321 | 330 | 11 |
| 2024-05-03 | 300 | 4.575 | 4.5 | 4.65 | -7.2% | 0.147 | -0.044 | 0.305 | 877 | 70 |
| 2024-05-03 | 305 | 4.25 | 4.15 | 4.35 | -4.6% | 0.139 | -0.043 | 0.293 | 143 | 22 |
| 2024-05-03 | 310 | 3.975 | 3.9 | 4.05 | -2.5% | 0.13 | -0.041 | 0.281 | 369 | 4 |
| 2024-05-03 | 315 | 3.725 | 3.65 | 3.8 | 0% | 0.125 | -0.04 | 0.273 | 63 | 3 |
| 2024-05-03 | 320 | 3.5 | 3.4 | 3.6 | -1.4% | 0.119 | -0.039 | 0.263 | 256 | 102 |
| 2024-05-03 | 325 | 3.275 | 3.2 | 3.35 | 0% | 0.111 | -0.037 | 0.251 | 395 | 0 |
| 2024-05-03 | 330 | 3.075 | 3 | 3.15 | +1.6% | 0.107 | -0.036 | 0.244 | 488 | 2 |
| 2024-05-03 | 335 | 2.905 | 2.85 | 2.96 | 0% | 0.1 | -0.035 | 0.232 | 95 | 0 |
| 2024-05-03 | 340 | 2.73 | 2.67 | 2.79 | 0% | 0.095 | -0.033 | 0.223 | 63 | 0 |
| 2024-05-03 | 345 | 2.585 | 2.53 | 2.64 | 0% | 0.09 | -0.032 | 0.215 | 55 | 0 |
| 2024-05-03 | 350 | 2.44 | 2.39 | 2.49 | 0% | 0.085 | -0.031 | 0.207 | 332 | 0 |
| 2024-05-03 | 355 | 2.31 | 2.26 | 2.36 | 0% | 0.081 | -0.03 | 0.199 | 82 | 0 |
| 2024-05-03 | 360 | 2.185 | 2.14 | 2.23 | 0% | 0.077 | -0.029 | 0.191 | 1,193 | 0 |
| 2024-05-03 | 365 | 2.075 | 2.03 | 2.12 | 0% | 0.074 | -0.028 | 0.185 | 70 | 2 |
| 2024-05-03 | 370 | 1.97 | 1.93 | 2.01 | -2.5% | 0.07 | -0.027 | 0.177 | 135 | 8 |
| 2024-05-03 | 375 | 1.87 | 1.82 | 1.92 | -0.5% | 0.067 | -0.026 | 0.171 | 185 | 1 |
| 2024-05-03 | 380 | 1.775 | 1.73 | 1.82 | 0% | 0.064 | -0.025 | 0.165 | 144 | 0 |
| 2024-05-03 | 385 | 1.695 | 1.65 | 1.74 | 0% | 0.061 | -0.025 | 0.16 | 55 | 0 |
| 2024-05-03 | 390 | 1.615 | 1.57 | 1.66 | 0% | 0.058 | -0.024 | 0.154 | 69 | 0 |
| 2024-05-03 | 395 | 1.54 | 1.5 | 1.58 | 0% | 0.056 | -0.023 | 0.149 | 61 | 0 |
| 2024-05-03 | 400 | 1.47 | 1.43 | 1.51 | -2% | 0.053 | -0.022 | 0.143 | 988 | 1 |
| 2024-05-03 | 405 | 1.41 | 1.37 | 1.45 | 0% | 0.051 | -0.022 | 0.139 | 37 | 0 |
| 2024-05-03 | 410 | 1.35 | 1.31 | 1.39 | 0% | 0.049 | -0.021 | 0.135 | 103 | 1 |
| 2024-05-03 | 415 | 1.29 | 1.25 | 1.33 | -2.2% | 0.048 | -0.021 | 0.131 | 99 | 2 |
| 2024-05-03 | 420 | 1.235 | 1.2 | 1.27 | 0% | 0.045 | -0.02 | 0.126 | 256 | 0 |
| 2024-05-03 | 425 | 1.185 | 1.15 | 1.22 | 0% | 0.043 | -0.019 | 0.122 | 96 | 0 |
| 2024-05-03 | 430 | 1.14 | 1.1 | 1.18 | 0% | 0.042 | -0.019 | 0.118 | 338 | 0 |
