| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 52.36 | 1,602 | 1,611 | 72,170 | 109,509 | 126 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 50 | 133.425 | 132.5 | 134.35 | 0% | 0.989 | -0.014 | 0.04 | 282 | 0 |
| 2024-05-03 | 55 | 128.675 | 127.65 | 129.7 | 0% | 0.987 | -0.016 | 0.047 | 0 | 0 |
| 2024-05-03 | 60 | 123.925 | 123 | 124.85 | 0% | 0.985 | -0.017 | 0.054 | 5 | 0 |
| 2024-05-03 | 65 | 119.25 | 118.25 | 120.25 | 0% | 0.982 | -0.019 | 0.065 | 0 | 0 |
| 2024-05-03 | 70 | 114.575 | 113.65 | 115.5 | -2.3% | 0.969 | -0.026 | 0.1 | 7 | 2 |
| 2024-05-03 | 75 | 109.925 | 108.9 | 110.95 | 0% | 0.974 | -0.023 | 0.087 | 0 | 0 |
| 2024-05-03 | 80 | 105.325 | 104.4 | 106.25 | 0% | 0.969 | -0.025 | 0.101 | 20 | 0 |
| 2024-05-03 | 85 | 100.75 | 99.75 | 101.75 | 0% | 0.963 | -0.028 | 0.117 | 23 | 0 |
| 2024-05-03 | 90 | 96.25 | 95.35 | 97.15 | 0% | 0.956 | -0.03 | 0.135 | 31 | 0 |
| 2024-05-03 | 95 | 91.775 | 90.8 | 92.75 | 0% | 0.948 | -0.033 | 0.153 | 29 | 0 |
| 2024-05-03 | 100 | 87.35 | 86.5 | 88.2 | 0% | 0.935 | -0.037 | 0.182 | 72 | 1 |
| 2024-05-03 | 105 | 83.025 | 82.1 | 83.95 | 0% | 0.925 | -0.04 | 0.204 | 14 | 1 |
| 2024-05-03 | 110 | 78.775 | 77.95 | 79.6 | 0% | 0.917 | -0.041 | 0.22 | 48 | 0 |
| 2024-05-03 | 115 | 74.625 | 73.7 | 75.55 | 0% | 0.904 | -0.044 | 0.246 | 256 | 0 |
| 2024-05-03 | 120 | 70.55 | 70.15 | 70.95 | 0% | 0.888 | -0.047 | 0.274 | 57 | 3 |
| 2024-05-03 | 125 | 66.65 | 66.45 | 66.85 | 0% | 0.873 | -0.05 | 0.3 | 118 | 0 |
| 2024-05-03 | 130 | 62.85 | 62.65 | 63.05 | 0% | 0.855 | -0.053 | 0.328 | 135 | 0 |
| 2024-05-03 | 135 | 59.1 | 58.9 | 59.3 | 0% | 0.836 | -0.056 | 0.356 | 40 | 0 |
| 2024-05-03 | 140 | 55.575 | 55.35 | 55.8 | -0.2% | 0.816 | -0.058 | 0.383 | 199 | 7 |
| 2024-05-03 | 145 | 52.1 | 51.9 | 52.3 | 0% | 0.794 | -0.061 | 0.41 | 246 | 0 |
| 2024-05-03 | 150 | 48.825 | 48.65 | 49 | +2.6% | 0.771 | -0.064 | 0.436 | 654 | 6 |
| 2024-05-03 | 155 | 45.675 | 45.5 | 45.85 | +0.3% | 0.747 | -0.066 | 0.46 | 225 | 5 |
| 2024-05-03 | 160 | 42.675 | 42.5 | 42.85 | +1.3% | 0.723 | -0.068 | 0.482 | 780 | 44 |
| 2024-05-03 | 165 | 39.85 | 39.65 | 40.05 | +1.7% | 0.697 | -0.069 | 0.502 | 672 | 15 |
| 2024-05-03 | 170 | 37.15 | 36.95 | 37.35 | -1.1% | 0.672 | -0.071 | 0.52 | 3,205 | 7 |
| 2024-05-03 | 175 | 34.6 | 34.4 | 34.8 | +1.4% | 0.645 | -0.072 | 0.535 | 3,347 | 1 |
| 2024-05-03 | 180 | 32.225 | 32 | 32.45 | +1.1% | 0.619 | -0.073 | 0.548 | 1,134 | 95 |
| 2024-05-03 | 185 | 29.975 | 29.8 | 30.15 | +0.2% | 0.593 | -0.073 | 0.558 | 1,253 | 23 |
| 2024-05-03 | 190 | 27.85 | 27.65 | 28.05 | +0.4% | 0.567 | -0.073 | 0.566 | 4,066 | 159 |
| 2024-05-03 | 195 | 25.9 | 25.7 | 26.1 | -0.8% | 0.541 | -0.073 | 0.571 | 1,459 | 4 |
| 2024-05-03 | 200 | 24.05 | 23.9 | 24.2 | +1.7% | 0.516 | -0.073 | 0.573 | 6,522 | 145 |
| 2024-05-03 | 205 | 22.3 | 22.15 | 22.45 | -1.2% | 0.49 | -0.073 | 0.574 | 753 | 9 |
| 2024-05-03 | 210 | 20.7 | 20.55 | 20.85 | +0.7% | 0.466 | -0.072 | 0.572 | 2,293 | 14 |
| 2024-05-03 | 215 | 19.225 | 19.1 | 19.35 | -0.1% | 0.443 | -0.071 | 0.568 | 1,316 | 17 |
| 2024-05-03 | 220 | 17.825 | 17.7 | 17.95 | -0.2% | 0.42 | -0.07 | 0.562 | 2,741 | 81 |
| 2024-05-03 | 225 | 16.575 | 16.45 | 16.7 | -1.5% | 0.398 | -0.069 | 0.555 | 1,094 | 11 |
| 2024-05-03 | 230 | 15.375 | 15.25 | 15.5 | +1.8% | 0.377 | -0.068 | 0.546 | 1,778 | 19 |
| 2024-05-03 | 235 | 14.275 | 14.15 | 14.4 | -6% | 0.357 | -0.066 | 0.536 | 551 | 2 |
| 2024-05-03 | 240 | 13.275 | 13.15 | 13.4 | +0.8% | 0.338 | -0.065 | 0.526 | 1,511 | 51 |
| 2024-05-03 | 245 | 12.325 | 12.2 | 12.45 | +3.3% | 0.32 | -0.063 | 0.514 | 654 | 5 |
| 2024-05-03 | 250 | 11.475 | 11.35 | 11.6 | -0.9% | 0.303 | -0.062 | 0.502 | 2,963 | 62 |
| 2024-05-03 | 255 | 10.675 | 10.55 | 10.8 | +2.4% | 0.285 | -0.06 | 0.488 | 1,098 | 21 |
| 2024-05-03 | 260 | 9.925 | 9.8 | 10.05 | -1.5% | 0.27 | -0.058 | 0.476 | 2,018 | 26 |
| 2024-05-03 | 270 | 8.625 | 8.5 | 8.75 | -1.7% | 0.242 | -0.055 | 0.449 | 1,385 | 107 |
| 2024-05-03 | 280 | 7.525 | 7.4 | 7.65 | -1.6% | 0.215 | -0.051 | 0.42 | 4,786 | 213 |
| 2024-05-03 | 290 | 6.55 | 6.45 | 6.65 | +1.2% | 0.192 | -0.048 | 0.393 | 1,267 | 3 |
| 2024-05-03 | 300 | 5.75 | 5.65 | 5.85 | +0.9% | 0.173 | -0.045 | 0.368 | 9,186 | 147 |
| 2024-05-03 | 310 | 5.075 | 5 | 5.15 | -0.4% | 0.155 | -0.042 | 0.343 | 952 | 64 |
| 2024-05-03 | 320 | 4.475 | 4.4 | 4.55 | -2.8% | 0.14 | -0.04 | 0.32 | 1,521 | 11 |
| 2024-05-03 | 330 | 3.975 | 3.9 | 4.05 | +2.6% | 0.126 | -0.037 | 0.297 | 530 | 3 |
| 2024-05-03 | 340 | 3.525 | 3.45 | 3.6 | 0% | 0.113 | -0.034 | 0.276 | 378 | 0 |
| 2024-05-03 | 350 | 3.175 | 3.1 | 3.25 | -4.5% | 0.103 | -0.032 | 0.258 | 2,070 | 15 |
| 2024-05-03 | 360 | 2.86 | 2.8 | 2.92 | 0% | 0.093 | -0.03 | 0.24 | 603 | 0 |
| 2024-05-03 | 370 | 2.59 | 2.53 | 2.65 | 0% | 0.085 | -0.028 | 0.225 | 251 | 0 |
| 2024-05-03 | 380 | 2.35 | 2.3 | 2.4 | -0.8% | 0.078 | -0.027 | 0.21 | 346 | 16 |
| 2024-05-03 | 390 | 2.145 | 2.09 | 2.2 | +3.7% | 0.072 | -0.025 | 0.197 | 759 | 10 |
| 2024-05-03 | 400 | 1.96 | 1.9 | 2.02 | -1% | 0.067 | -0.024 | 0.186 | 1,097 | 14 |
| 2024-05-03 | 410 | 1.795 | 1.74 | 1.85 | -0.6% | 0.061 | -0.022 | 0.173 | 118 | 48 |
| 2024-05-03 | 420 | 1.655 | 1.61 | 1.7 | +4.8% | 0.056 | -0.021 | 0.163 | 324 | 10 |
| 2024-05-03 | 430 | 1.525 | 1.48 | 1.57 | +1.3% | 0.053 | -0.02 | 0.155 | 341 | 1 |
| 2024-05-03 | 440 | 1.415 | 1.37 | 1.46 | +7.8% | 0.049 | -0.019 | 0.145 | 258 | 1 |
| 2024-05-03 | 450 | 1.315 | 1.27 | 1.36 | 0% | 0.045 | -0.018 | 0.137 | 497 | 0 |
| 2024-05-03 | 460 | 1.215 | 1.18 | 1.25 | -0.8% | 0.042 | -0.017 | 0.129 | 1,832 | 103 |
