| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 48.24 | 11,836 | 6,202 | 37,915 | 33,763 | 138 | 2024-05-02 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-02 | 75 | 61.475 | 60.4 | 62.55 | 0% | 0.985 | -0.785 | 0.003 | 18 | 0 |
| 2024-05-02 | 80 | 56.45 | 55.5 | 57.4 | 0% | 0.985 | -0.707 | 0.003 | 2 | 0 |
| 2024-05-02 | 85 | 51.175 | 50.45 | 51.9 | 0% | 0.962 | -1.647 | 0.006 | 9 | 9 |
| 2024-05-02 | 90 | 46.225 | 45.5 | 46.95 | 0% | 0.956 | -1.695 | 0.007 | 2 | 0 |
| 2024-05-02 | 95 | 41.425 | 40.7 | 42.15 | 0% | 0.981 | -0.599 | 0.003 | 3 | 0 |
| 2024-05-02 | 100 | 36.075 | 35.45 | 36.7 | 0% | 0.959 | -1.158 | 0.006 | 11 | 0 |
| 2024-05-02 | 104 | 32.2 | 31.45 | 32.95 | 0% | 0.939 | -1.546 | 0.009 | 0 | 0 |
| 2024-05-02 | 105 | 31.125 | 30.4 | 31.85 | 0% | 0.944 | -1.373 | 0.008 | 12 | 0 |
| 2024-05-02 | 106 | 30.575 | 29.65 | 31.5 | 0% | 0.961 | -0.875 | 0.006 | 0 | 0 |
| 2024-05-02 | 107 | 29.425 | 28.35 | 30.5 | 0% | 0.974 | -0.555 | 0.004 | 0 | 0 |
| 2024-05-02 | 108 | 28.175 | 27.6 | 28.75 | 0% | 0.945 | -1.174 | 0.008 | 0 | 0 |
| 2024-05-02 | 109 | 27.375 | 26.6 | 28.15 | 0% | 0.978 | -0.429 | 0.004 | 6 | 0 |
| 2024-05-02 | 110 | 26 | 24.85 | 27.15 | 0% | 0.917 | -1.747 | 0.011 | 18 | 0 |
| 2024-05-02 | 111 | 25.25 | 24.4 | 26.1 | 0% | 0.997 | -0.056 | 0.001 | 0 | 3 |
| 2024-05-02 | 112 | 24.45 | 23.45 | 25.45 | 0% | 0.966 | -0.584 | 0.005 | 0 | 0 |
| 2024-05-02 | 113 | 23.625 | 22.4 | 24.85 | 0% | 0.947 | -0.908 | 0.008 | 2 | 0 |
| 2024-05-02 | 114 | 22.175 | 21.55 | 22.8 | 0% | 0.93 | -1.179 | 0.009 | 3 | 2 |
| 2024-05-02 | 115 | 21.6 | 20.55 | 22.65 | -3.1% | 0.946 | -0.845 | 0.008 | 9 | 3 |
| 2024-05-02 | 116 | 20.6 | 19.4 | 21.8 | 0% | 0.944 | -0.834 | 0.008 | 7 | 0 |
| 2024-05-02 | 117 | 19.475 | 18.4 | 20.55 | 0% | 0.956 | -0.601 | 0.007 | 1 | 0 |
| 2024-05-02 | 118 | 18.075 | 17.45 | 18.7 | 0% | 0.929 | -0.97 | 0.01 | 12 | 1 |
| 2024-05-02 | 119 | 16.9 | 15.9 | 17.9 | 0% | 0.907 | -1.235 | 0.012 | 0 | 0 |
| 2024-05-02 | 120 | 16.45 | 15.7 | 17.2 | -4.3% | 0.954 | -0.53 | 0.007 | 649 | 204 |
| 2024-05-02 | 121 | 15.2 | 14.35 | 16.05 | 0% | 0.886 | -1.376 | 0.014 | 6 | 0 |
| 2024-05-02 | 122 | 14.55 | 13.5 | 15.6 | 0% | 0.934 | -0.682 | 0.009 | 5 | 0 |
| 2024-05-02 | 123 | 13.45 | 12.9 | 14 | -2.7% | 0.946 | -0.504 | 0.008 | 18 | 1 |
| 2024-05-02 | 124 | 12.5 | 11.1 | 13.9 | 0% | 0.814 | -2.103 | 0.019 | 41 | 1 |
| 2024-05-02 | 125 | 11.25 | 10.3 | 12.2 | 0% | 0.995 | -0.045 | 0.001 | 390 | 0 |
| 2024-05-02 | 126 | 10.325 | 9 | 11.65 | -9.1% | 0.81 | -1.779 | 0.019 | 144 | 12 |
| 2024-05-02 | 127 | 9.225 | 8.4 | 10.05 | 0% | 0.846 | -1.182 | 0.017 | 43 | 0 |
| 2024-05-02 | 128 | 7.9 | 6.65 | 9.15 | -21.7% | 0.969 | -0.177 | 0.005 | 147 | 13 |
| 2024-05-02 | 129 | 7.625 | 7 | 8.25 | +3.9% | 0.882 | -0.658 | 0.014 | 131 | 6 |
| 2024-05-02 | 130 | 6.2 | 5.35 | 7.05 | +2.7% | 0.897 | -0.48 | 0.013 | 381 | 48 |
| 2024-05-02 | 131 | 5.425 | 4.85 | 6 | -18.3% | 0.934 | -0.249 | 0.009 | 262 | 13 |
| 2024-05-02 | 132 | 4.95 | 3.55 | 6.35 | -35.4% | 0.834 | -0.585 | 0.018 | 838 | 10 |
| 2024-05-02 | 133 | 4.2 | 2.9 | 5.5 | -5.3% | 0.651 | -1.748 | 0.026 | 505 | 59 |
| 2024-05-02 | 134 | 2.705 | 2.62 | 2.79 | -21.8% | 0.781 | -0.455 | 0.021 | 555 | 195 |
| 2024-05-02 | 135 | 1.99 | 1.94 | 2.04 | +8.3% | 0.66 | -0.59 | 0.026 | 1,559 | 700 |
| 2024-05-02 | 136 | 1.36 | 1.33 | 1.39 | -9.7% | 0.536 | -0.632 | 0.028 | 787 | 797 |
| 2024-05-02 | 137 | 0.9 | 0.86 | 0.94 | -14.9% | 0.405 | -0.596 | 0.027 | 1,071 | 1,256 |
| 2024-05-02 | 138 | 0.565 | 0.54 | 0.59 | -8.3% | 0.289 | -0.537 | 0.024 | 1,160 | 860 |
| 2024-05-02 | 139 | 0.335 | 0.31 | 0.36 | -43.4% | 0.195 | -0.441 | 0.019 | 945 | 479 |
| 2024-05-02 | 140 | 0.195 | 0.17 | 0.22 | -36.7% | 0.123 | -0.328 | 0.014 | 3,809 | 5,436 |
| 2024-05-02 | 141 | 0.115 | 0.1 | 0.13 | -59.1% | 0.079 | -0.245 | 0.01 | 2,097 | 305 |
| 2024-05-02 | 142 | 0.065 | 0.05 | 0.08 | -46.2% | 0.05 | -0.178 | 0.007 | 2,173 | 235 |
| 2024-05-02 | 143 | 0.04 | 0.03 | 0.05 | -50% | 0.03 | -0.12 | 0.005 | 2,410 | 568 |
| 2024-05-02 | 144 | 0.025 | 0.02 | 0.03 | -60% | 0.016 | -0.072 | 0.003 | 737 | 141 |
| 2024-05-02 | 145 | 0.015 | 0.01 | 0.02 | -60% | 0.015 | -0.073 | 0.003 | 5,549 | 235 |
| 2024-05-02 | 146 | 0.055 | 0.01 | 0.1 | +150% | 0.027 | -0.155 | 0.004 | 818 | 134 |
| 2024-05-02 | 147 | 0.005 | 0 | 0.01 | -50% | 0.007 | -0.043 | 0.001 | 913 | 22 |
| 2024-05-02 | 148 | 0.005 | 0 | 0.01 | -66.7% | 0.012 | -0.078 | 0.002 | 533 | 30 |
| 2024-05-02 | 149 | 0.255 | 0 | 0.51 | -66.7% | 0.006 | -0.045 | 0.001 | 225 | 9 |
| 2024-05-02 | 150 | 0.005 | 0 | 0.01 | +50% | 0.015 | -0.111 | 0.003 | 1,859 | 18 |
| 2024-05-02 | 152.5 | 0.005 | 0 | 0.01 | -75% | 0.005 | -0.046 | 0.001 | 1,236 | 29 |
| 2024-05-02 | 155 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 948 | 0 |
| 2024-05-02 | 157.5 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 308 | 0 |
| 2024-05-02 | 160 | 0.005 | 0 | 0.01 | +1,900% | 0.041 | -0.553 | 0.006 | 1,601 | 1 |
| 2024-05-02 | 162.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 236 | 0 |
| 2024-05-02 | 165 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 285 | 0 |
| 2024-05-02 | 167.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 68 | 0 |
| 2024-05-02 | 170 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 232 | 0 |
| 2024-05-02 | 175 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 723 | 0 |
| 2024-05-02 | 180 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.054 | 0.001 | 312 | 1 |
| 2024-05-02 | 185 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 232 | 0 |
| 2024-05-02 | 190 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 149 | 0 |
| 2024-05-02 | 195 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 217 | 0 |
| 2024-05-02 | 200 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 268 | 0 |
| 2024-05-02 | 205 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-02 | 210 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 209 | 0 |
