| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.94 | 12,578 | 4,988 | 266,845 | 73,584 | 116 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 45 | 96.8 | 95.75 | 97.85 | 0% | 0.992 | -0.061 | 0.005 | 14 | 0 |
| 2024-05-03 | 50 | 91.775 | 90.7 | 92.85 | 0% | 0.993 | -0.053 | 0.005 | 1 | 0 |
| 2024-05-03 | 55 | 86.8 | 85.75 | 87.85 | 0% | 0.991 | -0.057 | 0.006 | 1 | 0 |
| 2024-05-03 | 60 | 81.85 | 80.85 | 82.85 | 0% | 0.989 | -0.066 | 0.007 | 2 | 0 |
| 2024-05-03 | 65 | 76.825 | 75.75 | 77.9 | 0% | 0.989 | -0.059 | 0.007 | 1 | 0 |
| 2024-05-03 | 70 | 71.85 | 70.8 | 72.9 | 0% | 0.96 | -0.222 | 0.023 | 50 | 5 |
| 2024-05-03 | 75 | 66.875 | 65.8 | 67.95 | 0% | 0.986 | -0.065 | 0.009 | 28 | 0 |
| 2024-05-03 | 80 | 61.9 | 60.85 | 62.95 | 0% | 0.984 | -0.068 | 0.011 | 132 | 0 |
| 2024-05-03 | 85 | 56.875 | 55.8 | 57.95 | 0% | 0.984 | -0.061 | 0.01 | 223 | 0 |
| 2024-05-03 | 90 | 51.875 | 50.8 | 52.95 | 0% | 0.942 | -0.21 | 0.031 | 569 | 6 |
| 2024-05-03 | 95 | 46.925 | 45.85 | 48 | 0% | 0.983 | -0.052 | 0.011 | 215 | 1 |
| 2024-05-03 | 100 | 42.175 | 41.35 | 43 | 0% | 0.962 | -0.103 | 0.022 | 38,389 | 0 |
| 2024-05-03 | 105 | 37.15 | 36.3 | 38 | 0% | 0.981 | -0.048 | 0.012 | 1,338 | 1 |
| 2024-05-03 | 110 | 32.2 | 31.35 | 33.05 | +26.2% | 0.985 | -0.036 | 0.01 | 3,002 | 14 |
| 2024-05-03 | 114 | 28.075 | 27.1 | 29.05 | 0% | 0.955 | -0.079 | 0.025 | 3 | 0 |
| 2024-05-03 | 115 | 26.675 | 25.55 | 27.8 | 0% | 0.966 | -0.06 | 0.02 | 3,514 | 48 |
| 2024-05-03 | 116 | 26.175 | 25.45 | 26.9 | 0% | 0.944 | -0.091 | 0.03 | 5 | 0 |
| 2024-05-03 | 117 | 24.925 | 23.85 | 26 | 0% | 0.967 | -0.055 | 0.02 | 0 | 0 |
| 2024-05-03 | 118 | 23.9 | 22.7 | 25.1 | 0% | 0.969 | -0.05 | 0.019 | 8 | 0 |
| 2024-05-03 | 119 | 23.375 | 22.65 | 24.1 | 0% | 0.924 | -0.111 | 0.038 | 2 | 0 |
| 2024-05-03 | 120 | 21.9 | 20.95 | 22.85 | +36.5% | 0.966 | -0.051 | 0.02 | 44,865 | 70 |
| 2024-05-03 | 121 | 21.425 | 20.7 | 22.15 | 0% | 0.915 | -0.113 | 0.042 | 3 | 0 |
| 2024-05-03 | 122 | 20.4 | 19.65 | 21.15 | 0% | 0.914 | -0.109 | 0.042 | 15 | 0 |
| 2024-05-03 | 123 | 19.15 | 18.1 | 20.2 | 0% | 0.933 | -0.081 | 0.034 | 13 | 0 |
| 2024-05-03 | 124 | 18.35 | 17.5 | 19.2 | 0% | 0.912 | -0.101 | 0.043 | 65 | 0 |
| 2024-05-03 | 125 | 16.95 | 16.35 | 17.55 | +41.3% | 0.934 | -0.073 | 0.034 | 7,093 | 21 |
| 2024-05-03 | 126 | 16.125 | 15.3 | 16.95 | 0% | 0.928 | -0.074 | 0.037 | 79 | 0 |
| 2024-05-03 | 127 | 14.875 | 13.9 | 15.85 | 0% | 0.91 | -0.086 | 0.043 | 607 | 29 |
| 2024-05-03 | 128 | 13.425 | 12.3 | 14.55 | +74.5% | 0.878 | -0.112 | 0.054 | 1,667 | 1 |
| 2024-05-03 | 129 | 13.025 | 12 | 14.05 | +56% | 0.894 | -0.09 | 0.049 | 30 | 3 |
| 2024-05-03 | 130 | 11.925 | 11.25 | 12.6 | +58.7% | 0.874 | -0.1 | 0.055 | 4,017 | 152 |
| 2024-05-03 | 131 | 11.425 | 10.95 | 11.9 | +100.9% | 0.891 | -0.08 | 0.05 | 169 | 5 |
| 2024-05-03 | 132 | 10.2 | 9.45 | 10.95 | +92.7% | 0.855 | -0.098 | 0.061 | 460 | 15 |
| 2024-05-03 | 133 | 9.525 | 9.3 | 9.75 | +81.8% | 0.844 | -0.097 | 0.064 | 196 | 55 |
| 2024-05-03 | 134 | 8.375 | 7.85 | 8.9 | +76.3% | 0.831 | -0.095 | 0.067 | 252 | 10 |
| 2024-05-03 | 135 | 7.6 | 7.1 | 8.1 | +84.3% | 0.813 | -0.095 | 0.072 | 6,465 | 542 |
| 2024-05-03 | 136 | 7.375 | 7.1 | 7.65 | +81.3% | 0.737 | -0.134 | 0.087 | 234 | 50 |
| 2024-05-03 | 137 | 6.375 | 6.2 | 6.55 | +83.5% | 0.708 | -0.135 | 0.092 | 332 | 34 |
| 2024-05-03 | 138 | 5.8 | 5.75 | 5.85 | +111.7% | 0.673 | -0.137 | 0.096 | 406 | 182 |
| 2024-05-03 | 139 | 5.15 | 5.1 | 5.2 | +102.3% | 0.632 | -0.142 | 0.101 | 615 | 109 |
| 2024-05-03 | 140 | 4.6 | 4.55 | 4.65 | +108.7% | 0.59 | -0.145 | 0.104 | 20,561 | 1,995 |
| 2024-05-03 | 141 | 4.05 | 4 | 4.1 | +112.4% | 0.546 | -0.15 | 0.106 | 411 | 317 |
| 2024-05-03 | 142 | 3.55 | 3.5 | 3.6 | +102.9% | 0.503 | -0.148 | 0.106 | 597 | 377 |
| 2024-05-03 | 145 | 2.305 | 2.27 | 2.34 | +137.8% | 0.377 | -0.141 | 0.101 | 6,086 | 1,991 |
| 2024-05-03 | 150 | 1.025 | 1.01 | 1.04 | +188.9% | 0.205 | -0.105 | 0.076 | 22,050 | 5,237 |
| 2024-05-03 | 152.5 | 0.66 | 0.64 | 0.68 | +183.3% | 0.144 | -0.085 | 0.061 | 308 | 62 |
| 2024-05-03 | 155 | 0.425 | 0.41 | 0.44 | +207.1% | 0.098 | -0.065 | 0.046 | 21,523 | 550 |
| 2024-05-03 | 160 | 0.18 | 0.17 | 0.19 | +125% | 0.045 | -0.037 | 0.025 | 17,872 | 242 |
| 2024-05-03 | 165 | 0.09 | 0.08 | 0.1 | +75% | 0.023 | -0.023 | 0.015 | 10,852 | 358 |
| 2024-05-03 | 170 | 0.04 | 0.03 | 0.05 | +50% | 0.009 | -0.01 | 0.006 | 5,062 | 15 |
| 2024-05-03 | 175 | 0.015 | 0.01 | 0.02 | +100% | 0.006 | -0.007 | 0.004 | 13,115 | 6 |
| 2024-05-03 | 180 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 15,296 | 0 |
| 2024-05-03 | 185 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.004 | 0.002 | 3,447 | 40 |
| 2024-05-03 | 190 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1,632 | 0 |
| 2024-05-03 | 195 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 1,381 | 0 |
| 2024-05-03 | 200 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.004 | 0.002 | 6,836 | 4 |
| 2024-05-03 | 210 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1,564 | 0 |
| 2024-05-03 | 220 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.005 | 0.002 | 3,172 | 31 |
