| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.64 | 339 | 80 | 910 | 341 | 130 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 165 | 122.95 | 118.7 | 127.2 | 0% | 0.935 | -1.324 | 0.047 | 0 | 0 |
| 2024-05-03 | 170 | 117.95 | 113.7 | 122.2 | 0% | 0.932 | -1.31 | 0.048 | 0 | 0 |
| 2024-05-03 | 175 | 112.95 | 108.7 | 117.2 | 0% | 0.929 | -1.295 | 0.05 | 0 | 0 |
| 2024-05-03 | 180 | 108 | 103.8 | 112.2 | 0% | 0.926 | -1.28 | 0.052 | 0 | 0 |
| 2024-05-03 | 185 | 103.1 | 99 | 107.2 | 0% | 0.996 | -0.078 | 0.004 | 0 | 0 |
| 2024-05-03 | 190 | 98 | 93.8 | 102.2 | 0% | 0.919 | -1.247 | 0.056 | 0 | 0 |
| 2024-05-03 | 195 | 93 | 88.8 | 97.2 | 0% | 0.915 | -1.229 | 0.058 | 0 | 0 |
| 2024-05-03 | 200 | 88.05 | 83.8 | 92.3 | 0% | 1 | -0.034 | 0.001 | 0 | 0 |
| 2024-05-03 | 205 | 83.05 | 78.8 | 87.3 | 0% | 1 | -0.031 | 0 | 0 | 0 |
| 2024-05-03 | 210 | 78.05 | 73.8 | 82.3 | 0% | 0.9 | -1.189 | 0.065 | 0 | 0 |
| 2024-05-03 | 215 | 73.05 | 68.8 | 77.3 | 0% | 0.895 | -1.167 | 0.067 | 0 | 0 |
| 2024-05-03 | 220 | 68.3 | 64.3 | 72.3 | 0% | 0.983 | -0.162 | 0.015 | 0 | 0 |
| 2024-05-03 | 225 | 63.05 | 58.8 | 67.3 | 0% | 0.883 | -1.117 | 0.073 | 0 | 0 |
| 2024-05-03 | 230 | 58.05 | 53.8 | 62.3 | 0% | 0.875 | -1.09 | 0.076 | 1 | 0 |
| 2024-05-03 | 235 | 53.1 | 48.9 | 57.3 | 0% | 0.997 | -0.054 | 0.004 | 0 | 0 |
| 2024-05-03 | 240 | 48.2 | 44.1 | 52.3 | 0% | 0.986 | -0.105 | 0.013 | 1 | 0 |
| 2024-05-03 | 245 | 43.25 | 39.2 | 47.3 | 0% | 0.981 | -0.124 | 0.017 | 1 | 0 |
| 2024-05-03 | 250 | 38.3 | 34.2 | 42.4 | 0% | 0.975 | -0.141 | 0.022 | 0 | 0 |
| 2024-05-03 | 255 | 33.5 | 29.6 | 37.4 | 0% | 0.955 | -0.204 | 0.035 | 0 | 0 |
| 2024-05-03 | 260 | 28.4 | 24.3 | 32.5 | 0% | 0.958 | -0.166 | 0.033 | 18 | 0 |
| 2024-05-03 | 262.5 | 25.95 | 21.9 | 30 | 0% | 0.95 | -0.178 | 0.038 | 0 | 0 |
| 2024-05-03 | 265 | 24.85 | 22.1 | 27.6 | 0% | 0.859 | -0.468 | 0.083 | 1 | 0 |
| 2024-05-03 | 267.5 | 21.65 | 19.4 | 23.9 | 0% | 0.886 | -0.328 | 0.071 | 0 | 0 |
| 2024-05-03 | 270 | 18.05 | 15.1 | 21 | 0% | 0.794 | -0.6 | 0.105 | 3 | 0 |
| 2024-05-03 | 272.5 | 17.8 | 15.8 | 19.8 | 0% | 0.804 | -0.481 | 0.102 | 0 | 0 |
| 2024-05-03 | 275 | 14.45 | 13.7 | 15.2 | 0% | 0.83 | -0.337 | 0.093 | 1 | 0 |
| 2024-05-03 | 277.5 | 12 | 11.6 | 12.4 | 0% | 0.808 | -0.323 | 0.101 | 4 | 0 |
| 2024-05-03 | 280 | 10.9 | 9.7 | 12.1 | 0% | 0.715 | -0.46 | 0.125 | 8 | 0 |
| 2024-05-03 | 282.5 | 8.3 | 8 | 8.6 | 0% | 0.681 | -0.404 | 0.132 | 3 | 0 |
| 2024-05-03 | 285 | 6.75 | 6.5 | 7 | +69% | 0.606 | -0.432 | 0.142 | 13 | 10 |
| 2024-05-03 | 287.5 | 5.25 | 5.1 | 5.4 | +39.8% | 0.529 | -0.432 | 0.147 | 6 | 1 |
| 2024-05-03 | 290 | 4.1 | 3.9 | 4.3 | -2.4% | 0.449 | -0.429 | 0.146 | 17 | 9 |
| 2024-05-03 | 292.5 | 3.1 | 2.9 | 3.3 | 0% | 0.371 | -0.406 | 0.14 | 14 | 5 |
| 2024-05-03 | 295 | 2.275 | 2.1 | 2.45 | -22% | 0.299 | -0.371 | 0.128 | 21 | 20 |
| 2024-05-03 | 297.5 | 1.625 | 1.5 | 1.75 | 0% | 0.232 | -0.321 | 0.113 | 7 | 12 |
| 2024-05-03 | 300 | 1.225 | 1.15 | 1.3 | -25% | 0.181 | -0.281 | 0.097 | 85 | 86 |
| 2024-05-03 | 302.5 | 0.8 | 0.7 | 0.9 | -11.3% | 0.132 | -0.224 | 0.079 | 8 | 1 |
| 2024-05-03 | 305 | 0.55 | 0.45 | 0.65 | -32.2% | 0.103 | -0.194 | 0.066 | 92 | 133 |
| 2024-05-03 | 307.5 | 0.375 | 0.3 | 0.45 | +228.6% | 0.069 | -0.141 | 0.049 | 11 | 1 |
| 2024-05-03 | 310 | 0.3 | 0.2 | 0.4 | 0% | 0.055 | -0.123 | 0.041 | 77 | 53 |
| 2024-05-03 | 312.5 | 0.2 | 0.05 | 0.35 | 0% | 0.039 | -0.093 | 0.031 | 17 | 0 |
| 2024-05-03 | 315 | 0.2 | 0.1 | 0.3 | 0% | 0.036 | -0.095 | 0.029 | 15 | 0 |
| 2024-05-03 | 317.5 | 0.325 | 0.05 | 0.6 | 0% | 0.048 | -0.14 | 0.037 | 3 | 0 |
| 2024-05-03 | 320 | 0.1 | 0.05 | 0.15 | 0% | 0.019 | -0.057 | 0.017 | 53 | 7 |
| 2024-05-03 | 322.5 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-03 | 325 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-03 | 330 | 0.225 | 0 | 0.45 | 0% | 0.032 | -0.124 | 0.026 | 240 | 1 |
| 2024-05-03 | 335 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-03 | 340 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-03 | 345 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-03 | 350 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-03 | 355 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-03 | 360 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-03 | 365 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-03 | 370 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-03 | 375 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 380 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-03 | 385 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-03 | 390 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 395 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-03 | 400 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-03 | 410 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 420 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-03 | 430 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-03 | 440 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
