| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.47 | 3,078 | 8,917 | 161,303 | 154,369 | 120 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 23.33 | 36.725 | 35 | 38.45 | 0% | 0.984 | -0.012 | 0.008 | 0 | 0 |
| 2024-05-03 | 25 | 34.85 | 32.75 | 36.95 | 0% | 0.931 | -0.066 | 0.028 | 6 | 0 |
| 2024-05-03 | 26.67 | 33.175 | 31.05 | 35.3 | 0% | 0.926 | -0.066 | 0.03 | 0 | 0 |
| 2024-05-03 | 28.33 | 31.5 | 29.45 | 33.55 | 0% | 0.922 | -0.064 | 0.031 | 3 | 0 |
| 2024-05-03 | 30 | 29.825 | 27.75 | 31.9 | 0% | 0.916 | -0.063 | 0.033 | 29 | 0 |
| 2024-05-03 | 31.67 | 28.2 | 26.1 | 30.3 | 0% | 0.909 | -0.064 | 0.035 | 33 | 0 |
| 2024-05-03 | 33.33 | 26.55 | 24.45 | 28.65 | 0% | 0.903 | -0.063 | 0.037 | 37 | 0 |
| 2024-05-03 | 35 | 24.925 | 23 | 26.85 | 0% | 0.899 | -0.06 | 0.038 | 131 | 0 |
| 2024-05-03 | 36.67 | 23.275 | 21.35 | 25.2 | 0% | 0.892 | -0.059 | 0.04 | 129 | 0 |
| 2024-05-03 | 38.33 | 21.6 | 19.75 | 23.45 | 0% | 0.887 | -0.056 | 0.041 | 748 | 0 |
| 2024-05-03 | 40 | 20.025 | 18.25 | 21.8 | 0% | 0.991 | -0.006 | 0.004 | 561 | 0 |
| 2024-05-03 | 41.67 | 18.325 | 16.45 | 20.2 | 0% | 0.868 | -0.055 | 0.046 | 1,113 | 0 |
| 2024-05-03 | 43.33 | 16.675 | 14.85 | 18.5 | 0% | 0.86 | -0.053 | 0.048 | 2,094 | 0 |
| 2024-05-03 | 45 | 14.925 | 13.2 | 16.65 | 0% | 0.856 | -0.048 | 0.049 | 740 | 0 |
| 2024-05-03 | 46.67 | 13.4 | 11.65 | 15.15 | 0% | 0.989 | -0.006 | 0.005 | 1,737 | 0 |
| 2024-05-03 | 48.33 | 11.525 | 10.55 | 12.5 | 0% | 0.88 | -0.029 | 0.043 | 1,504 | 0 |
| 2024-05-03 | 50 | 9.925 | 8.05 | 11.8 | +1% | 0.808 | -0.045 | 0.059 | 3,996 | 3 |
| 2024-05-03 | 51.67 | 8 | 6.6 | 9.4 | +3.7% | 0.978 | -0.008 | 0.011 | 3,935 | 8 |
| 2024-05-03 | 53.33 | 6.675 | 6.15 | 7.2 | -1% | 0.873 | -0.019 | 0.045 | 10,588 | 10 |
| 2024-05-03 | 55 | 5.275 | 4.9 | 5.65 | +2.1% | 0.878 | -0.015 | 0.043 | 14,451 | 33 |
| 2024-05-03 | 56.67 | 4.275 | 3.7 | 4.85 | 0% | 0.792 | -0.018 | 0.062 | 8,966 | 26 |
| 2024-05-03 | 58.33 | 2.73 | 2.71 | 2.75 | +2.2% | 0.678 | -0.02 | 0.077 | 18,247 | 109 |
| 2024-05-03 | 60 | 1.74 | 1.73 | 1.75 | +0.6% | 0.527 | -0.021 | 0.086 | 10,611 | 716 |
| 2024-05-03 | 61.67 | 1.01 | 1 | 1.02 | -1.9% | 0.37 | -0.019 | 0.082 | 11,021 | 457 |
| 2024-05-03 | 63.33 | 0.535 | 0.52 | 0.55 | -6.8% | 0.236 | -0.015 | 0.067 | 8,062 | 65 |
| 2024-05-03 | 65 | 0.27 | 0.26 | 0.28 | -6.9% | 0.135 | -0.01 | 0.047 | 14,169 | 36 |
| 2024-05-03 | 66.67 | 0.13 | 0.12 | 0.14 | +18.2% | 0.073 | -0.006 | 0.03 | 6,152 | 17 |
| 2024-05-03 | 70 | 0.05 | 0.04 | 0.06 | -33.3% | 0.024 | -0.003 | 0.012 | 4,696 | 94 |
| 2024-05-03 | 73.33 | 0.025 | 0.02 | 0.03 | 0% | 0.014 | -0.002 | 0.008 | 1,625 | 0 |
| 2024-05-03 | 75 | 0.02 | 0.01 | 0.03 | 0% | 0.011 | -0.002 | 0.006 | 228 | 20 |
| 2024-05-03 | 76.67 | 0.02 | 0.01 | 0.03 | 0% | 0.01 | -0.002 | 0.006 | 820 | 0 |
| 2024-05-03 | 80 | 0.015 | 0 | 0.03 | 0% | 0.005 | -0.001 | 0.003 | 815 | 5 |
| 2024-05-03 | 85 | 0.09 | 0 | 0.18 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-15 | 90 | 85.825 | 84 | 87.65 | 0% | 0 | 0 | 0 | 10 | 6 |
| 2024-04-15 | 95 | 68.95 | 68.6 | 69.3 | 0% | 0 | 0 | 0 | 16 | 6 |
| 2024-04-15 | 100 | 76.25 | 74.1 | 78.4 | 0% | 0 | 0 | 0 | 15 | 1 |
| 2024-04-15 | 105 | 54.9 | 54.15 | 55.65 | 0% | 0 | 0 | 0 | 72 | 2 |
| 2024-04-15 | 110 | 66.475 | 64.4 | 68.55 | 0% | 0 | 0 | 0 | 52 | 2 |
| 2024-04-15 | 115 | 61.675 | 59.35 | 64 | 0% | 0 | 0 | 0 | 217 | 1 |
| 2024-04-15 | 120 | 57 | 55 | 59 | 0% | 0 | 0 | 0 | 193 | 3 |
| 2024-04-15 | 125 | 51.225 | 50 | 52.45 | +1.1% | 0 | 0 | 0 | 379 | 10 |
| 2024-04-15 | 130 | 46.3 | 45 | 47.6 | 0% | 0 | 0 | 0 | 702 | 1 |
| 2024-04-15 | 135 | 41.85 | 40 | 43.7 | 0% | 0 | 0 | 0 | 259 | 1 |
| 2024-04-15 | 140 | 37.5 | 36.1 | 38.9 | -7.3% | 0 | 0 | 0 | 599 | 19 |
| 2024-04-15 | 145 | 32.9 | 30.8 | 35 | 0% | 0 | 0 | 0 | 515 | 1 |
| 2024-04-15 | 150 | 28.1 | 26.2 | 30 | +2.1% | 0 | 0 | 0 | 1,406 | 17 |
| 2024-04-15 | 155 | 22.55 | 21.35 | 23.75 | +1.4% | 0 | 0 | 0 | 1,774 | 27 |
| 2024-04-15 | 160 | 18.875 | 18.5 | 19.25 | +2.2% | 0 | 0 | 0 | 3,765 | 15 |
| 2024-04-15 | 165 | 14.875 | 14.55 | 15.2 | +3.5% | 0 | 0 | 0 | 4,684 | 29 |
| 2024-04-15 | 170 | 11.1 | 10.85 | 11.35 | +5% | 0 | 0 | 0 | 3,190 | 58 |
| 2024-04-15 | 175 | 7.925 | 7.7 | 8.15 | +1.3% | 0 | 0 | 0 | 6,009 | 118 |
| 2024-04-15 | 180 | 5.35 | 5.25 | 5.45 | +3.2% | 0 | 0 | 0 | 2,518 | 198 |
| 2024-04-15 | 185 | 3.45 | 3.35 | 3.55 | +5.1% | 0 | 0 | 0 | 2,370 | 216 |
| 2024-04-15 | 190 | 2.14 | 2.06 | 2.22 | +9.9% | 0 | 0 | 0 | 1,804 | 454 |
| 2024-04-15 | 195 | 1.295 | 1.21 | 1.38 | +12.3% | 0 | 0 | 0 | 464 | 204 |
| 2024-04-15 | 200 | 0.8 | 0.75 | 0.85 | +12.3% | 0 | 0 | 0 | 1,696 | 38 |
| 2024-04-15 | 210 | 0.325 | 0.29 | 0.36 | +20.7% | 0 | 0 | 0 | 481 | 36 |
| 2024-04-15 | 220 | 0.15 | 0.13 | 0.17 | +7.1% | 0 | 0 | 0 | 538 | 11 |
| 2024-04-15 | 230 | 0.095 | 0.07 | 0.12 | +37.5% | 0 | 0 | 0 | 263 | 4 |
| 2024-04-15 | 240 | 0.095 | 0 | 0.19 | -50% | 0 | 0 | 0 | 65 | 1 |
