| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 10.49 | 1,293 | 257 | 40,695 | 20,992 | 124 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 26.67 | 35.45 | 34 | 36.9 | 0% | 0.925 | -0.005 | 0.09 | 88 | 0 |
| 2024-05-03 | 28.33 | 33.05 | 30.65 | 35.45 | 0% | 0.943 | -0.003 | 0.062 | 3 | 0 |
| 2024-05-03 | 30 | 31.4 | 29.05 | 33.75 | 0% | 0.894 | -0.007 | 0.125 | 23 | 10 |
| 2024-05-03 | 31.67 | 29.925 | 27.6 | 32.25 | 0% | 0.94 | -0.003 | 0.065 | 12 | 0 |
| 2024-05-03 | 33.33 | 28.4 | 26.05 | 30.75 | 0% | 0.937 | -0.004 | 0.068 | 319 | 0 |
| 2024-05-03 | 35 | 26.2 | 24.65 | 27.75 | 0% | 0.961 | -0.003 | 0.032 | 1,411 | 1 |
| 2024-05-03 | 36.67 | 25.5 | 23.3 | 27.7 | 0% | 0.923 | -0.004 | 0.086 | 1,399 | 0 |
| 2024-05-03 | 38.33 | 23.95 | 21.65 | 26.25 | 0% | 0.92 | -0.004 | 0.089 | 758 | 0 |
| 2024-05-03 | 40 | 22.5 | 20.05 | 24.95 | 0% | 0.912 | -0.005 | 0.099 | 2,673 | 0 |
| 2024-05-03 | 41.67 | 21.2 | 19.55 | 22.85 | 0% | 0.895 | -0.005 | 0.118 | 750 | 0 |
| 2024-05-03 | 43.33 | 19.25 | 17.7 | 20.8 | 0% | 0.915 | -0.005 | 0.094 | 1,191 | 0 |
| 2024-05-03 | 45 | 18.75 | 17.9 | 19.6 | 0% | 0.855 | -0.006 | 0.157 | 172 | 0 |
| 2024-05-03 | 46.67 | 16.95 | 15.45 | 18.45 | 0% | 0.858 | -0.006 | 0.154 | 869 | 0 |
| 2024-05-03 | 48.33 | 15.575 | 13.75 | 17.4 | 0% | 0.853 | -0.006 | 0.159 | 203 | 4 |
| 2024-05-03 | 50 | 14.875 | 14.15 | 15.6 | 0% | 0.799 | -0.007 | 0.202 | 755 | 8 |
| 2024-05-03 | 51.67 | 12.975 | 11.25 | 14.7 | 0% | 0.796 | -0.007 | 0.204 | 751 | 1 |
| 2024-05-03 | 53.33 | 13.175 | 12.15 | 14.2 | 0% | 0.737 | -0.008 | 0.24 | 731 | 86 |
| 2024-05-03 | 55 | 11.675 | 10.25 | 13.1 | -2.5% | 0.736 | -0.007 | 0.241 | 1,007 | 7 |
| 2024-05-03 | 56.67 | 9.45 | 7.7 | 11.2 | 0% | 0.707 | -0.007 | 0.255 | 1,311 | 0 |
| 2024-05-03 | 58.33 | 9.325 | 8.4 | 10.25 | -0.6% | 0.666 | -0.007 | 0.272 | 1,423 | 1 |
| 2024-05-03 | 60 | 7.975 | 7.75 | 8.2 | +0.4% | 0.626 | -0.008 | 0.285 | 2,365 | 93 |
| 2024-05-03 | 61.67 | 7.275 | 5.15 | 9.4 | -4.2% | 0.589 | -0.007 | 0.294 | 841 | 1 |
| 2024-05-03 | 63.33 | 6.45 | 5.5 | 7.4 | 0% | 0.551 | -0.008 | 0.3 | 965 | 0 |
| 2024-05-03 | 65 | 4.625 | 3.55 | 5.7 | +2.5% | 0.513 | -0.007 | 0.304 | 4,173 | 27 |
| 2024-05-03 | 66.67 | 4.975 | 4.7 | 5.25 | +3.3% | 0.468 | -0.007 | 0.304 | 1,105 | 290 |
| 2024-05-03 | 70 | 3.7 | 3.1 | 4.3 | -6.3% | 0.395 | -0.007 | 0.295 | 1,151 | 23 |
| 2024-05-03 | 73.33 | 2.835 | 0.52 | 5.15 | 0% | 0.326 | -0.006 | 0.278 | 296 | 0 |
| 2024-05-03 | 75 | 3.54 | 2.13 | 4.95 | -15.1% | 0.342 | -0.007 | 0.282 | 647 | 8 |
| 2024-05-03 | 76.67 | 1.94 | 1.63 | 2.25 | 0% | 0.252 | -0.005 | 0.247 | 151 | 0 |
| 2024-05-03 | 80 | 1.58 | 1.45 | 1.71 | 0% | 0.21 | -0.005 | 0.223 | 1,082 | 0 |
| 2024-05-03 | 83.33 | 1.105 | 0.87 | 1.34 | +4% | 0.155 | -0.004 | 0.185 | 2,013 | 26 |
| 2024-05-03 | 85 | 2.145 | 0.59 | 3.7 | 0% | 0.136 | -0.003 | 0.169 | 215 | 2 |
| 2024-05-03 | 86.67 | 1.09 | 0.73 | 1.45 | 0% | 0.124 | -0.003 | 0.159 | 723 | 3 |
| 2024-05-03 | 90 | 0.625 | 0.42 | 0.83 | -1.6% | 0.096 | -0.003 | 0.132 | 1,152 | 48 |
| 2024-04-15 | 95 | 71.6 | 69.6 | 73.6 | 0% | 0 | 0 | 0 | 2 | 5 |
| 2024-04-15 | 100 | 81.3 | 79.1 | 83.5 | +8% | 0 | 0 | 0 | 104 | 4 |
| 2024-04-15 | 105 | 77.25 | 75 | 79.5 | 0% | 0 | 0 | 0 | 563 | 4 |
| 2024-04-15 | 110 | 72.875 | 70.75 | 75 | 0% | 0 | 0 | 0 | 479 | 3 |
| 2024-04-15 | 115 | 69.175 | 67.35 | 71 | 0% | 0 | 0 | 0 | 246 | 1 |
| 2024-04-15 | 120 | 64.925 | 63.35 | 66.5 | +12.5% | 0 | 0 | 0 | 878 | 2 |
| 2024-04-15 | 125 | 60.65 | 59.25 | 62.05 | +0.7% | 0 | 0 | 0 | 250 | 1 |
| 2024-04-15 | 130 | 56.525 | 54.6 | 58.45 | +5.5% | 0 | 0 | 0 | 295 | 30 |
| 2024-04-15 | 135 | 52.525 | 50.65 | 54.4 | +3.5% | 0 | 0 | 0 | 54 | 1 |
| 2024-04-15 | 140 | 48.575 | 46.65 | 50.5 | +6.8% | 0 | 0 | 0 | 302 | 6 |
| 2024-04-15 | 145 | 45.125 | 43.4 | 46.85 | 0% | 0 | 0 | 0 | 70 | 1 |
| 2024-04-15 | 150 | 40.775 | 38.7 | 42.85 | +1.1% | 0 | 0 | 0 | 239 | 2 |
| 2024-04-15 | 155 | 37.725 | 36.05 | 39.4 | 0% | 0 | 0 | 0 | 268 | 1 |
| 2024-04-15 | 160 | 34.1 | 32.65 | 35.55 | +4.4% | 0 | 0 | 0 | 211 | 2 |
| 2024-04-15 | 165 | 30.3 | 28.8 | 31.8 | 0% | 0 | 0 | 0 | 187 | 11 |
| 2024-04-15 | 170 | 27.475 | 26.3 | 28.65 | +2.1% | 0 | 0 | 0 | 348 | 12 |
| 2024-04-15 | 175 | 24.75 | 23.3 | 26.2 | +4.5% | 0 | 0 | 0 | 287 | 11 |
| 2024-04-15 | 180 | 21.125 | 19.35 | 22.9 | +2% | 0 | 0 | 0 | 496 | 345 |
| 2024-04-15 | 185 | 19.5 | 17.6 | 21.4 | +2.2% | 0 | 0 | 0 | 234 | 7 |
| 2024-04-15 | 190 | 16.775 | 14.9 | 18.65 | +1% | 0 | 0 | 0 | 248 | 12 |
| 2024-04-15 | 195 | 14.85 | 14.05 | 15.65 | +8.3% | 0 | 0 | 0 | 919 | 8 |
| 2024-04-15 | 200 | 12.875 | 12.05 | 13.7 | +9.8% | 0 | 0 | 0 | 193 | 4 |
| 2024-04-15 | 210 | 9.875 | 8.35 | 11.4 | 0% | 0 | 0 | 0 | 103 | 5 |
| 2024-04-15 | 220 | 7.2 | 5.5 | 8.9 | +33.3% | 0 | 0 | 0 | 69 | 5 |
| 2024-04-15 | 230 | 4.76 | 2.52 | 7 | +6.9% | 0 | 0 | 0 | 43 | 1 |
| 2024-04-15 | 240 | 2.745 | 1.04 | 4.45 | +9.7% | 0 | 0 | 0 | 297 | 9 |
| 2024-04-15 | 250 | 2.51 | 2.04 | 2.98 | +6.9% | 0 | 0 | 0 | 572 | 50 |
| 2024-04-15 | 260 | 1.92 | 1.5 | 2.34 | 0% | 0 | 0 | 0 | 10 | 111 |
