| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.3 | 2,398 | 8,174 | 162,390 | 174,601 | 130 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 21.67 | 38.525 | 36.4 | 40.65 | 0% | 0.981 | -0.003 | 0.014 | 90 | 0 |
| 2024-05-03 | 23.33 | 36.925 | 34.8 | 39.05 | 0% | 0.98 | -0.003 | 0.015 | 21 | 0 |
| 2024-05-03 | 25 | 35.325 | 33.2 | 37.45 | 0% | 0.978 | -0.003 | 0.017 | 20 | 0 |
| 2024-05-03 | 26.67 | 33.725 | 31.6 | 35.85 | 0% | 0.976 | -0.003 | 0.018 | 27 | 0 |
| 2024-05-03 | 28.33 | 32.125 | 30 | 34.25 | 0% | 0.975 | -0.004 | 0.019 | 30 | 0 |
| 2024-05-03 | 30 | 30.475 | 28.4 | 32.55 | 0% | 0.978 | -0.003 | 0.017 | 181 | 0 |
| 2024-05-03 | 31.67 | 28.85 | 26.8 | 30.9 | 0% | 0.978 | -0.003 | 0.016 | 2,865 | 0 |
| 2024-05-03 | 33.33 | 27.4 | 25.4 | 29.4 | 0% | 0.964 | -0.005 | 0.03 | 3,812 | 0 |
| 2024-05-03 | 35 | 25.8 | 23.8 | 27.8 | 0% | 0.962 | -0.005 | 0.033 | 730 | 0 |
| 2024-05-03 | 36.67 | 24.1 | 22.15 | 26.05 | 0% | 0.968 | -0.005 | 0.026 | 752 | 0 |
| 2024-05-03 | 38.33 | 22.9 | 21.35 | 24.45 | 0% | 0.934 | -0.007 | 0.057 | 420 | 0 |
| 2024-05-03 | 40 | 21.125 | 19.25 | 23 | 0% | 0.942 | -0.006 | 0.05 | 1,825 | 0 |
| 2024-05-03 | 41.67 | 19.475 | 17.5 | 21.45 | 0% | 0.965 | -0.005 | 0.03 | 1,389 | 2 |
| 2024-05-03 | 43.33 | 18 | 16.25 | 19.75 | 0% | 0.927 | -0.007 | 0.062 | 1,118 | 0 |
| 2024-05-03 | 45 | 16.7 | 15.15 | 18.25 | 0% | 0.898 | -0.009 | 0.083 | 1,191 | 0 |
| 2024-05-03 | 46.67 | 14.975 | 13.25 | 16.7 | 0% | 0.898 | -0.008 | 0.083 | 1,411 | 0 |
| 2024-05-03 | 48.33 | 13.275 | 11.4 | 15.15 | 0% | 0.899 | -0.008 | 0.083 | 1,960 | 0 |
| 2024-05-03 | 50 | 11.875 | 11.5 | 12.25 | +1.3% | 0.864 | -0.009 | 0.104 | 8,809 | 8 |
| 2024-05-03 | 51.67 | 11.25 | 10.05 | 12.45 | 0% | 0.796 | -0.011 | 0.138 | 3,159 | 0 |
| 2024-05-03 | 53.33 | 8.575 | 7.3 | 9.85 | -4.2% | 0.84 | -0.008 | 0.117 | 13,206 | 3 |
| 2024-05-03 | 55 | 8.025 | 6.95 | 9.1 | 0% | 0.751 | -0.01 | 0.155 | 4,873 | 0 |
| 2024-05-03 | 56.67 | 6.5 | 5.4 | 7.6 | +5.1% | 0.72 | -0.01 | 0.166 | 13,971 | 2 |
| 2024-05-03 | 58.33 | 5.875 | 5.45 | 6.3 | +1.8% | 0.651 | -0.011 | 0.183 | 9,602 | 26 |
| 2024-05-03 | 60 | 4.575 | 4.5 | 4.65 | 0% | 0.588 | -0.011 | 0.193 | 5,913 | 142 |
| 2024-05-03 | 61.67 | 3.7 | 3.65 | 3.75 | -2.8% | 0.522 | -0.01 | 0.198 | 8,892 | 1 |
| 2024-05-03 | 63.33 | 2.945 | 2.92 | 2.97 | +1.4% | 0.455 | -0.01 | 0.198 | 7,320 | 15 |
| 2024-05-03 | 65 | 2.295 | 2.27 | 2.32 | -1.3% | 0.387 | -0.009 | 0.191 | 6,713 | 107 |
| 2024-05-03 | 66.67 | 1.765 | 1.74 | 1.79 | -1.1% | 0.322 | -0.008 | 0.179 | 4,375 | 102 |
| 2024-05-03 | 70 | 1 | 0.98 | 1.02 | -1% | 0.214 | -0.006 | 0.146 | 6,631 | 250 |
| 2024-05-03 | 73.33 | 0.55 | 0.53 | 0.57 | -3.5% | 0.133 | -0.005 | 0.108 | 3,167 | 4 |
| 2024-05-03 | 75 | 0.405 | 0.39 | 0.42 | 0% | 0.102 | -0.004 | 0.089 | 235 | 5 |
| 2024-05-03 | 76.67 | 0.305 | 0.29 | 0.32 | 0% | 0.08 | -0.003 | 0.074 | 5,775 | 0 |
| 2024-05-03 | 80 | 0.175 | 0.16 | 0.19 | 0% | 0.048 | -0.002 | 0.05 | 1,577 | 1 |
| 2024-05-03 | 83.33 | 0.115 | 0.1 | 0.13 | 0% | 0.033 | -0.002 | 0.037 | 1,484 | 0 |
| 2024-05-03 | 85 | 0.095 | 0.08 | 0.11 | 0% | 0.027 | -0.001 | 0.032 | 237 | 0 |
| 2024-05-03 | 86.67 | 0.08 | 0.07 | 0.09 | -12.5% | 0.021 | -0.001 | 0.025 | 1,286 | 3 |
| 2024-05-03 | 90 | 0.06 | 0.05 | 0.07 | +20% | 0.017 | -0.001 | 0.021 | 1,036 | 9 |
| 2024-04-15 | 95 | 72.225 | 70.55 | 73.9 | 0% | 0 | 0 | 0 | 957 | 6 |
| 2024-04-15 | 100 | 78.975 | 77 | 80.95 | -1.3% | 0 | 0 | 0 | 1,275 | 1 |
| 2024-04-15 | 105 | 73.75 | 71.5 | 76 | 0% | 0 | 0 | 0 | 264 | 5 |
| 2024-04-15 | 110 | 69.1 | 66.7 | 71.5 | 0% | 0 | 0 | 0 | 251 | 2 |
| 2024-04-15 | 115 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 140 | 1 |
| 2024-04-15 | 120 | 59.75 | 57.5 | 62 | -1.8% | 0 | 0 | 0 | 612 | 13 |
| 2024-04-15 | 125 | 54.8 | 53 | 56.6 | +3.2% | 0 | 0 | 0 | 464 | 14 |
| 2024-04-15 | 130 | 50.25 | 48.5 | 52 | +6.4% | 0 | 0 | 0 | 373 | 1 |
| 2024-04-15 | 135 | 45.875 | 44.35 | 47.4 | 0% | 0 | 0 | 0 | 396 | 35 |
| 2024-04-15 | 140 | 42.55 | 41.05 | 44.05 | +5.2% | 0 | 0 | 0 | 487 | 1 |
| 2024-04-15 | 145 | 37.825 | 35.95 | 39.7 | 0% | 0 | 0 | 0 | 638 | 3 |
| 2024-04-15 | 150 | 34.15 | 32.6 | 35.7 | +3.1% | 0 | 0 | 0 | 2,906 | 10 |
| 2024-04-15 | 155 | 29.95 | 28.35 | 31.55 | +2.6% | 0 | 0 | 0 | 1,119 | 5 |
| 2024-04-15 | 160 | 25.425 | 24.35 | 26.5 | +2% | 0 | 0 | 0 | 3,839 | 18 |
| 2024-04-15 | 165 | 22.225 | 20.45 | 24 | +1.4% | 0 | 0 | 0 | 1,659 | 49 |
| 2024-04-15 | 170 | 18.525 | 17.6 | 19.45 | +1.6% | 0 | 0 | 0 | 4,723 | 5 |
| 2024-04-15 | 175 | 15.375 | 14.4 | 16.35 | +1.1% | 0 | 0 | 0 | 3,317 | 415 |
| 2024-04-15 | 180 | 12.125 | 11.15 | 13.1 | +3.3% | 0 | 0 | 0 | 1,640 | 100 |
| 2024-04-15 | 185 | 9.925 | 9.65 | 10.2 | +0.5% | 0 | 0 | 0 | 1,835 | 5 |
| 2024-04-15 | 190 | 7.85 | 7.65 | 8.05 | +8.4% | 0 | 0 | 0 | 1,646 | 46 |
| 2024-04-15 | 195 | 6.075 | 5.85 | 6.3 | +4.7% | 0 | 0 | 0 | 732 | 29 |
| 2024-04-15 | 200 | 4.65 | 4.45 | 4.85 | +6.8% | 0 | 0 | 0 | 1,500 | 38 |
| 2024-04-15 | 210 | 2.64 | 2.48 | 2.8 | +6.1% | 0 | 0 | 0 | 1,155 | 792 |
| 2024-04-15 | 220 | 1.575 | 1.47 | 1.68 | +9% | 0 | 0 | 0 | 587 | 6 |
| 2024-04-15 | 230 | 0.89 | 0.83 | 0.95 | +16.5% | 0 | 0 | 0 | 2,120 | 6 |
| 2024-04-15 | 240 | 0.54 | 0.48 | 0.6 | +3.7% | 0 | 0 | 0 | 356 | 57 |
| 2024-04-15 | 250 | 0.37 | 0.35 | 0.39 | +16.7% | 0 | 0 | 0 | 882 | 18 |
| 2024-04-15 | 260 | 0.22 | 0.17 | 0.27 | +15% | 0 | 0 | 0 | 414 | 37 |
