| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 53.8 | 2,120 | 1,251 | 163,972 | 61,997 | 116 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 50 | 139.825 | 138.4 | 141.25 | 0% | 0.967 | -0.014 | 0.194 | 590 | 12 |
| 2024-05-03 | 60 | 131.95 | 130.55 | 133.35 | 0% | 0.957 | -0.016 | 0.242 | 90 | 0 |
| 2024-05-03 | 70 | 124.35 | 123 | 125.7 | 0% | 0.944 | -0.019 | 0.299 | 125 | 0 |
| 2024-05-03 | 75 | 120.725 | 119.3 | 122.15 | 0% | 0.936 | -0.02 | 0.33 | 1 | 0 |
| 2024-05-03 | 80 | 116.925 | 115.85 | 118 | 0% | 0.929 | -0.021 | 0.358 | 739 | 0 |
| 2024-05-03 | 85 | 113.375 | 112.25 | 114.5 | 0% | 0.921 | -0.023 | 0.39 | 880 | 1 |
| 2024-05-03 | 90 | 109.975 | 108.95 | 111 | 0% | 0.912 | -0.024 | 0.423 | 300 | 0 |
| 2024-05-03 | 95 | 106.6 | 105.5 | 107.7 | 0% | 0.902 | -0.025 | 0.455 | 133 | 0 |
| 2024-05-03 | 100 | 103.375 | 102.4 | 104.35 | +0.8% | 0.892 | -0.027 | 0.491 | 1,804 | 1 |
| 2024-05-03 | 105 | 100.3 | 98.9 | 101.7 | 0% | 0.882 | -0.028 | 0.521 | 2,720 | 0 |
| 2024-05-03 | 110 | 97 | 96 | 98 | 0% | 0.871 | -0.029 | 0.555 | 418 | 2 |
| 2024-05-03 | 115 | 94.225 | 93.95 | 94.5 | +4.1% | 0.861 | -0.03 | 0.586 | 244 | 28 |
| 2024-05-03 | 120 | 91.3 | 91.05 | 91.55 | +2.5% | 0.85 | -0.031 | 0.617 | 287 | 1 |
| 2024-05-03 | 125 | 88.425 | 88.15 | 88.7 | 0% | 0.838 | -0.032 | 0.647 | 219 | 0 |
| 2024-05-03 | 130 | 85.675 | 85.4 | 85.95 | +0.5% | 0.826 | -0.033 | 0.677 | 255 | 9 |
| 2024-05-03 | 135 | 82.95 | 82.65 | 83.25 | 0% | 0.815 | -0.034 | 0.706 | 276 | 0 |
| 2024-05-03 | 140 | 80.325 | 80.05 | 80.6 | 0% | 0.803 | -0.035 | 0.733 | 965 | 0 |
| 2024-05-03 | 145 | 77.8 | 77.5 | 78.1 | 0% | 0.79 | -0.036 | 0.76 | 315 | 1 |
| 2024-05-03 | 150 | 75.35 | 75.05 | 75.65 | -0.4% | 0.778 | -0.037 | 0.786 | 5,936 | 7 |
| 2024-05-03 | 155 | 72.975 | 72.65 | 73.3 | -2.4% | 0.766 | -0.037 | 0.81 | 285 | 1 |
| 2024-05-03 | 160 | 70.675 | 70.4 | 70.95 | +0.2% | 0.753 | -0.038 | 0.833 | 909 | 26 |
| 2024-05-03 | 165 | 68.475 | 68.15 | 68.8 | 0% | 0.741 | -0.039 | 0.856 | 1,087 | 1 |
| 2024-05-03 | 170 | 66.325 | 66.05 | 66.6 | -2.1% | 0.728 | -0.039 | 0.876 | 1,780 | 5 |
| 2024-05-03 | 175 | 64.275 | 63.95 | 64.6 | +1.9% | 0.716 | -0.04 | 0.895 | 1,674 | 10 |
| 2024-05-03 | 180 | 62.25 | 61.95 | 62.55 | +2.5% | 0.703 | -0.041 | 0.914 | 2,048 | 24 |
| 2024-05-03 | 185 | 60.325 | 60 | 60.65 | -0.2% | 0.69 | -0.041 | 0.931 | 2,203 | 56 |
| 2024-05-03 | 190 | 58.5 | 58.2 | 58.8 | +3.1% | 0.678 | -0.041 | 0.946 | 3,484 | 19 |
| 2024-05-03 | 195 | 56.725 | 56.4 | 57.05 | 0% | 0.665 | -0.042 | 0.961 | 1,022 | 0 |
| 2024-05-03 | 200 | 55 | 54.7 | 55.3 | +1% | 0.654 | -0.042 | 0.974 | 5,991 | 56 |
| 2024-05-03 | 210 | 51.775 | 51.45 | 52.1 | +2.1% | 0.629 | -0.043 | 0.998 | 3,665 | 6 |
| 2024-05-03 | 220 | 48.775 | 48.45 | 49.1 | -1.3% | 0.606 | -0.043 | 1.016 | 3,216 | 99 |
| 2024-05-03 | 230 | 45.975 | 45.65 | 46.3 | +3.6% | 0.583 | -0.043 | 1.03 | 1,804 | 5 |
| 2024-05-03 | 240 | 43.425 | 43.1 | 43.75 | +0.8% | 0.561 | -0.043 | 1.041 | 1,182 | 1 |
| 2024-05-03 | 250 | 41 | 40.75 | 41.25 | +0.4% | 0.539 | -0.043 | 1.048 | 6,386 | 32 |
| 2024-05-03 | 260 | 38.775 | 38.55 | 39 | 0% | 0.519 | -0.043 | 1.052 | 1,998 | 0 |
| 2024-05-03 | 270 | 36.7 | 36.45 | 36.95 | 0% | 0.5 | -0.043 | 1.053 | 1,607 | 0 |
| 2024-05-03 | 280 | 34.8 | 34.6 | 35 | -1.9% | 0.481 | -0.043 | 1.052 | 3,749 | 2 |
| 2024-05-03 | 290 | 33 | 32.8 | 33.2 | +0.8% | 0.463 | -0.043 | 1.049 | 1,103 | 3 |
| 2024-05-03 | 300 | 31.325 | 31.15 | 31.5 | +1.6% | 0.445 | -0.042 | 1.043 | 12,115 | 126 |
| 2024-05-03 | 310 | 29.775 | 29.6 | 29.95 | 0% | 0.429 | -0.042 | 1.036 | 1,932 | 0 |
| 2024-05-03 | 320 | 28.325 | 28.15 | 28.5 | -0.6% | 0.413 | -0.041 | 1.028 | 1,273 | 12 |
| 2024-05-03 | 330 | 26.95 | 26.75 | 27.15 | +1.3% | 0.399 | -0.041 | 1.019 | 19,784 | 734 |
| 2024-05-03 | 340 | 25.675 | 25.5 | 25.85 | -1.4% | 0.383 | -0.04 | 1.008 | 3,576 | 8 |
| 2024-05-03 | 350 | 24.475 | 24.3 | 24.65 | +4.6% | 0.37 | -0.04 | 0.997 | 5,087 | 2 |
| 2024-05-03 | 360 | 23.35 | 23.15 | 23.55 | +4% | 0.358 | -0.039 | 0.986 | 3,329 | 8 |
| 2024-05-03 | 370 | 22.3 | 22.1 | 22.5 | 0% | 0.344 | -0.039 | 0.971 | 1,782 | 5 |
| 2024-05-03 | 380 | 21.3 | 21.1 | 21.5 | 0% | 0.331 | -0.038 | 0.958 | 1,779 | 12 |
| 2024-05-03 | 390 | 20.325 | 20.15 | 20.5 | +4.4% | 0.321 | -0.038 | 0.945 | 2,021 | 1 |
| 2024-05-03 | 400 | 19.475 | 19.3 | 19.65 | +1.1% | 0.309 | -0.037 | 0.93 | 12,380 | 75 |
| 2024-05-03 | 410 | 18.625 | 18.45 | 18.8 | 0% | 0.298 | -0.036 | 0.915 | 2,318 | 0 |
| 2024-05-03 | 420 | 17.825 | 17.65 | 18 | +3.1% | 0.288 | -0.036 | 0.9 | 6,023 | 82 |
| 2024-05-03 | 430 | 17.075 | 16.9 | 17.25 | 0% | 0.278 | -0.035 | 0.885 | 573 | 0 |
| 2024-05-03 | 440 | 16.35 | 16.2 | 16.5 | 0% | 0.268 | -0.034 | 0.87 | 1,244 | 0 |
| 2024-05-03 | 450 | 15.675 | 15.5 | 15.85 | +0.8% | 0.26 | -0.034 | 0.856 | 2,146 | 3 |
| 2024-05-03 | 460 | 15.05 | 14.9 | 15.2 | 0% | 0.251 | -0.033 | 0.84 | 811 | 0 |
| 2024-05-03 | 470 | 14.45 | 14.3 | 14.6 | 0% | 0.243 | -0.033 | 0.827 | 812 | 1 |
| 2024-05-03 | 480 | 13.875 | 13.7 | 14.05 | +0.1% | 0.234 | -0.032 | 0.81 | 4,485 | 61 |
| 2024-05-03 | 490 | 13.325 | 13.2 | 13.45 | +1.1% | 0.228 | -0.031 | 0.797 | 19,012 | 582 |
