| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 45.32 | 703 | 144 | 1,605 | 1,869 | 190 | 2024-05-01 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-01 | 420 | 331.9 | 328.1 | 335.7 | 0% | 0.995 | -1.331 | 0.006 | 0 | 0 |
| 2024-05-01 | 430 | 322.3 | 318.9 | 325.7 | 0% | 0.99 | -2.578 | 0.011 | 0 | 0 |
| 2024-05-01 | 440 | 312.3 | 308.9 | 315.7 | 0% | 0.99 | -2.561 | 0.011 | 0 | 0 |
| 2024-05-01 | 450 | 302.2 | 299 | 305.4 | 0% | 0.99 | -2.252 | 0.01 | 0 | 0 |
| 2024-05-01 | 460 | 292.2 | 288.9 | 295.5 | 0% | 0.99 | -2.235 | 0.011 | 0 | 0 |
| 2024-05-01 | 470 | 282.25 | 278.9 | 285.6 | 0% | 0.989 | -2.363 | 0.011 | 0 | 0 |
| 2024-05-01 | 480 | 271.95 | 268.2 | 275.7 | 0% | 0.993 | -1.434 | 0.008 | 0 | 0 |
| 2024-05-01 | 490 | 261.85 | 257.9 | 265.8 | 0% | 0.994 | -1.086 | 0.006 | 0 | 0 |
| 2024-05-01 | 500 | 252.45 | 248.9 | 256 | 0% | 0.985 | -2.848 | 0.015 | 0 | 0 |
| 2024-05-01 | 510 | 242.4 | 239 | 245.8 | 0% | 0.985 | -2.691 | 0.015 | 0 | 0 |
| 2024-05-01 | 520 | 232 | 228.2 | 235.8 | 0% | 0.991 | -1.537 | 0.01 | 0 | 0 |
| 2024-05-01 | 530 | 222 | 218.2 | 225.8 | 0% | 0.99 | -1.522 | 0.01 | 0 | 0 |
| 2024-05-01 | 540 | 212.1 | 208.4 | 215.8 | 0% | 0.988 | -1.801 | 0.012 | 0 | 0 |
| 2024-05-01 | 550 | 202.05 | 198.4 | 205.7 | 0% | 0.988 | -1.637 | 0.012 | 0 | 0 |
| 2024-05-01 | 560 | 192.4 | 189 | 195.8 | 0% | 0.981 | -2.556 | 0.018 | 0 | 0 |
| 2024-05-01 | 570 | 181.95 | 178.3 | 185.6 | 0% | 0.99 | -1.306 | 0.011 | 0 | 0 |
| 2024-05-01 | 580 | 172.3 | 169 | 175.6 | 0% | 0.981 | -2.245 | 0.018 | 0 | 0 |
| 2024-05-01 | 590 | 162 | 158.3 | 165.7 | 0% | 0.987 | -1.418 | 0.013 | 0 | 0 |
| 2024-05-01 | 600 | 151.9 | 148 | 155.8 | 0% | 0.989 | -1.106 | 0.011 | 0 | 0 |
| 2024-05-01 | 610 | 142 | 138 | 146 | 0% | 0.986 | -1.377 | 0.014 | 0 | 0 |
| 2024-05-01 | 620 | 131.9 | 127.9 | 135.9 | 0% | 0.988 | -1.072 | 0.013 | 0 | 0 |
| 2024-05-01 | 630 | 122.1 | 118.3 | 125.9 | 0% | 0.98 | -1.592 | 0.019 | 0 | 0 |
| 2024-05-01 | 640 | 112.95 | 110 | 115.9 | 0% | 0.957 | -3.37 | 0.036 | 0 | 0 |
| 2024-05-01 | 645 | 107.95 | 105.1 | 110.8 | 0% | 0.955 | -3.332 | 0.037 | 0 | 0 |
| 2024-05-01 | 650 | 102.85 | 99.8 | 105.9 | 0% | 0.956 | -3.107 | 0.037 | 0 | 0 |
| 2024-05-01 | 655 | 97.5 | 94.1 | 100.9 | 0% | 0.964 | -2.391 | 0.031 | 0 | 0 |
| 2024-05-01 | 660 | 92.55 | 89.2 | 95.9 | 0% | 0.961 | -2.46 | 0.034 | 0 | 0 |
| 2024-05-01 | 665 | 88.1 | 85.2 | 91 | 0% | 0.944 | -3.42 | 0.045 | 0 | 0 |
| 2024-05-01 | 670 | 83.1 | 80.2 | 86 | 0% | 0.941 | -3.368 | 0.046 | 1 | 0 |
| 2024-05-01 | 675 | 77.5 | 74 | 81 | 0% | 0.956 | -2.26 | 0.036 | 0 | 0 |
| 2024-05-01 | 680 | 73.05 | 70.1 | 76 | 0% | 0.937 | -3.174 | 0.049 | 0 | 0 |
| 2024-05-01 | 685 | 67.35 | 63.7 | 71 | 0% | 0.958 | -1.901 | 0.035 | 0 | 0 |
| 2024-05-01 | 690 | 63 | 60 | 66 | 0% | 0.931 | -2.972 | 0.052 | 0 | 0 |
| 2024-05-01 | 695 | 57.35 | 53.7 | 61 | 0% | 0.952 | -1.826 | 0.039 | 0 | 0 |
| 2024-05-01 | 700 | 53 | 50 | 56 | 0% | 0.922 | -2.833 | 0.057 | 0 | 0 |
| 2024-05-01 | 705 | 48.15 | 45.2 | 51.1 | 0% | 0.911 | -2.964 | 0.063 | 0 | 0 |
| 2024-05-01 | 710 | 42.9 | 39.3 | 46.5 | 0% | 0.914 | -2.53 | 0.061 | 0 | 0 |
| 2024-05-01 | 715 | 37.55 | 33.9 | 41.2 | 0% | 0.924 | -1.946 | 0.056 | 0 | 0 |
| 2024-05-01 | 720 | 33.35 | 30.1 | 36.6 | 0% | 0.878 | -2.888 | 0.08 | 0 | 0 |
| 2024-05-01 | 725 | 28.15 | 24.9 | 31.4 | 0% | 0.874 | -2.521 | 0.081 | 0 | 0 |
| 2024-05-01 | 730 | 23.65 | 20.7 | 26.6 | 0% | 0.836 | -2.871 | 0.097 | 1 | 0 |
| 2024-05-01 | 735 | 18.6 | 15.4 | 21.8 | 0% | 0.814 | -2.6 | 0.105 | 4 | 0 |
| 2024-05-01 | 740 | 15 | 12.6 | 17.4 | 0% | 0.727 | -3.333 | 0.131 | 23 | 0 |
| 2024-05-01 | 745 | 11.2 | 9 | 13.4 | 0% | 0.644 | -3.513 | 0.147 | 11 | 0 |
| 2024-05-01 | 750 | 6.8 | 3.6 | 10 | +18.6% | 0.548 | -2.985 | 0.156 | 74 | 7 |
| 2024-05-01 | 752.5 | 5.75 | 4.8 | 6.7 | 0% | 0.482 | -3.107 | 0.157 | 16 | 1 |
| 2024-05-01 | 755 | 4.4 | 3.4 | 5.4 | 0% | 0.414 | -2.913 | 0.153 | 22 | 10 |
| 2024-05-01 | 757.5 | 3.6 | 3.1 | 4.1 | -19.1% | 0.354 | -2.846 | 0.146 | 11 | 17 |
| 2024-05-01 | 760 | 2.775 | 2.25 | 3.3 | -24.6% | 0.294 | -2.62 | 0.136 | 49 | 87 |
| 2024-05-01 | 762.5 | 2.05 | 1.25 | 2.85 | -35.9% | 0.237 | -2.309 | 0.121 | 68 | 91 |
| 2024-05-01 | 765 | 1.375 | 0.5 | 2.25 | -43.8% | 0.179 | -1.878 | 0.103 | 210 | 223 |
| 2024-05-01 | 767.5 | 1.35 | 1 | 1.7 | -10.7% | 0.163 | -1.956 | 0.097 | 61 | 3 |
| 2024-05-01 | 770 | 0.75 | 0.05 | 1.45 | -81.1% | 0.094 | -1.157 | 0.066 | 74 | 77 |
| 2024-05-01 | 772.5 | 0.575 | 0.25 | 0.9 | 0% | 0.085 | -1.162 | 0.061 | 71 | 3 |
| 2024-05-01 | 775 | 0.475 | 0.2 | 0.75 | +29% | 0.07 | -1.042 | 0.053 | 83 | 4 |
| 2024-05-01 | 777.5 | 0.425 | 0.2 | 0.65 | -40.9% | 0.061 | -0.986 | 0.047 | 36 | 26 |
| 2024-05-01 | 780 | 0.35 | 0.15 | 0.55 | -57% | 0.058 | -1.018 | 0.045 | 64 | 57 |
| 2024-05-01 | 785 | 0.225 | 0.05 | 0.4 | -75.3% | 0.032 | -0.636 | 0.028 | 41 | 34 |
| 2024-05-01 | 790 | 0.2 | 0.05 | 0.35 | 0% | 0.037 | -0.834 | 0.032 | 69 | 13 |
| 2024-05-01 | 795 | 0.2 | 0.05 | 0.35 | -51.4% | 0.022 | -0.551 | 0.021 | 9 | 4 |
| 2024-05-01 | 800 | 0.175 | 0.05 | 0.3 | -25% | 0.019 | -0.51 | 0.018 | 65 | 11 |
| 2024-05-01 | 805 | 0.15 | 0 | 0.3 | 0% | 0.017 | -0.52 | 0.017 | 7 | 1 |
| 2024-05-01 | 810 | 1.35 | 0.05 | 2.65 | 0% | 0.015 | -0.472 | 0.015 | 25 | 4 |
| 2024-05-01 | 815 | 1.35 | 0.05 | 2.65 | 0% | 0.075 | -2.917 | 0.055 | 4 | 0 |
| 2024-05-01 | 820 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-01 | 825 | 1.325 | 0 | 2.65 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-05-01 | 830 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 46 | 0 |
| 2024-05-01 | 835 | 1.325 | 0 | 2.65 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-01 | 840 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-01 | 845 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-01 | 850 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-01 | 855 | 1.3 | 0 | 2.6 | 0% | 0.008 | -0.458 | 0.009 | 6 | 21 |
| 2024-05-01 | 860 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-01 | 865 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-01 | 870 | 1.3 | 0 | 2.6 | 0% | 0.004 | -0.243 | 0.005 | 12 | 1 |
| 2024-05-01 | 875 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-01 | 880 | 1.3 | 0 | 2.6 | 0% | 0.004 | -0.246 | 0.004 | 59 | 4 |
| 2024-05-01 | 885 | 0.025 | 0 | 0.05 | 0% | 0.004 | -0.247 | 0.004 | 30 | 1 |
| 2024-05-01 | 890 | 0.025 | 0 | 0.05 | 0% | 0.004 | -0.249 | 0.004 | 7 | 1 |
| 2024-05-01 | 895 | 0.025 | 0 | 0.05 | 0% | 0.004 | -0.25 | 0.004 | 3 | 1 |
| 2024-05-01 | 900 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 53 | 0 |
| 2024-05-01 | 905 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-01 | 910 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-01 | 915 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-01 | 920 | 0.025 | 0 | 0.05 | 0% | 0.003 | -0.256 | 0.004 | 33 | 1 |
| 2024-05-01 | 930 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-01 | 940 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 61 | 0 |
| 2024-05-01 | 950 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-01 | 960 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-01 | 970 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-01 | 980 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-01 | 990 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-01 | 1,000 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-01 | 1,020 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-01 | 1,040 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 0 | 0 |
