| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.81 | 79 | 102 | 2,412 | 1,806 | 316 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 1,660 | 1,559 | 1,550 | 1,568 | 0% | 0.983 | -0.553 | 0.592 | 1 | 0 |
| 2024-05-07 | 1,680 | 1,539 | 1,530 | 1,548 | 0% | 0.983 | -0.548 | 0.589 | 0 | 0 |
| 2024-05-07 | 1,700 | 1,519.05 | 1,510.1 | 1,528 | 0% | 0.983 | -0.545 | 0.588 | 0 | 0 |
| 2024-05-07 | 1,720 | 1,499 | 1,490 | 1,508 | 0% | 0.984 | -0.539 | 0.582 | 0 | 0 |
| 2024-05-07 | 1,740 | 1,479.25 | 1,470.5 | 1,488 | 0% | 0.983 | -0.542 | 0.592 | 1 | 0 |
| 2024-05-07 | 1,760 | 1,460.1 | 1,451 | 1,469.2 | 0% | 0.982 | -0.564 | 0.635 | 1 | 0 |
| 2024-05-07 | 1,780 | 1,440.25 | 1,431 | 1,449.5 | 0% | 0.982 | -0.564 | 0.64 | 1 | 0 |
| 2024-05-07 | 1,800 | 1,420.35 | 1,411 | 1,429.7 | 0% | 0.982 | -0.562 | 0.643 | 0 | 0 |
| 2024-05-07 | 1,820 | 1,401 | 1,392 | 1,410 | 0% | 0.98 | -0.578 | 0.676 | 0 | 0 |
| 2024-05-07 | 1,840 | 1,381 | 1,372 | 1,390 | 0% | 0.981 | -0.573 | 0.673 | 0 | 0 |
| 2024-05-07 | 1,860 | 1,361 | 1,352 | 1,370 | 0% | 0.981 | -0.568 | 0.671 | 1 | 0 |
| 2024-05-07 | 1,880 | 1,341.05 | 1,332.1 | 1,350 | 0% | 0.981 | -0.565 | 0.671 | 1 | 0 |
| 2024-05-07 | 1,900 | 1,321.45 | 1,312.9 | 1,330 | 0% | 0.98 | -0.573 | 0.691 | 0 | 0 |
| 2024-05-07 | 1,920 | 1,302.15 | 1,293 | 1,311.3 | 0% | 0.979 | -0.589 | 0.729 | 0 | 0 |
| 2024-05-07 | 1,940 | 1,282.75 | 1,274 | 1,291.5 | 0% | 0.977 | -0.603 | 0.762 | 0 | 0 |
| 2024-05-07 | 1,960 | 1,262.4 | 1,253 | 1,271.8 | 0% | 0.978 | -0.587 | 0.74 | 0 | 0 |
| 2024-05-07 | 1,980 | 1,242.95 | 1,233.9 | 1,252 | 0% | 0.977 | -0.599 | 0.771 | 0 | 0 |
| 2024-05-07 | 2,000 | 1,223 | 1,214 | 1,232 | 0% | 0.977 | -0.596 | 0.772 | 2 | 0 |
| 2024-05-07 | 2,100 | 1,124.3 | 1,115 | 1,133.6 | 0% | 0.974 | -0.611 | 0.846 | 1 | 0 |
| 2024-05-07 | 2,200 | 1,025.05 | 1,016.1 | 1,034 | 0% | 0.973 | -0.609 | 0.892 | 0 | 0 |
| 2024-05-07 | 2,300 | 927 | 918 | 936 | 0% | 0.968 | -0.639 | 1.03 | 1 | 0 |
| 2024-05-07 | 2,400 | 829 | 820 | 838 | 0% | 0.961 | -0.667 | 1.19 | 2 | 0 |
| 2024-05-07 | 2,500 | 731 | 722 | 740 | 0% | 0.954 | -0.691 | 1.371 | 5 | 0 |
| 2024-05-07 | 2,600 | 633.05 | 624.1 | 642 | 0% | 0.945 | -0.712 | 1.585 | 2 | 0 |
| 2024-05-07 | 2,625 | 609 | 600 | 618 | 0% | 0.941 | -0.725 | 1.675 | 3 | 0 |
| 2024-05-07 | 2,630 | 605 | 596 | 614 | 0% | 0.937 | -0.744 | 1.749 | 18 | 0 |
| 2024-05-07 | 2,635 | 599.05 | 590.1 | 608 | 0% | 0.94 | -0.724 | 1.688 | 1 | 0 |
| 2024-05-07 | 2,640 | 595 | 586 | 604 | 0% | 0.937 | -0.741 | 1.76 | 0 | 0 |
| 2024-05-07 | 2,645 | 590.5 | 581 | 600 | 0% | 0.935 | -0.75 | 1.8 | 0 | 0 |
| 2024-05-07 | 2,650 | 585.05 | 576.1 | 594 | 0% | 0.936 | -0.74 | 1.774 | 22 | 0 |
| 2024-05-07 | 2,655 | 581 | 572 | 590 | 0% | 0.933 | -0.757 | 1.845 | 5 | 0 |
| 2024-05-07 | 2,660 | 575.05 | 566.1 | 584 | 0% | 0.936 | -0.737 | 1.786 | 0 | 0 |
| 2024-05-07 | 2,665 | 571 | 562 | 580 | 0% | 0.932 | -0.754 | 1.857 | 3 | 0 |
| 2024-05-07 | 2,670 | 565.5 | 557 | 574 | 0% | 0.934 | -0.743 | 1.829 | 4 | 0 |
| 2024-05-07 | 2,675 | 561 | 552 | 570 | 0% | 0.932 | -0.751 | 1.869 | 0 | 0 |
| 2024-05-07 | 2,680 | 557 | 548 | 566 | 0% | 0.928 | -0.769 | 1.942 | 1 | 0 |
| 2024-05-07 | 2,685 | 551.3 | 542.6 | 560 | 0% | 0.93 | -0.754 | 1.902 | 0 | 0 |
| 2024-05-07 | 2,690 | 547 | 538 | 556 | 0% | 0.928 | -0.766 | 1.956 | 0 | 0 |
| 2024-05-07 | 2,695 | 542.5 | 533.2 | 551.8 | 0% | 0.926 | -0.773 | 1.995 | 0 | 0 |
| 2024-05-07 | 2,700 | 537.45 | 528.9 | 546 | 0% | 0.925 | -0.771 | 1.999 | 3 | 0 |
| 2024-05-07 | 2,705 | 533 | 524 | 542 | 0% | 0.923 | -0.779 | 2.042 | 3 | 0 |
| 2024-05-07 | 2,710 | 527.05 | 518.1 | 536 | 0% | 0.926 | -0.76 | 1.988 | 4 | 0 |
| 2024-05-07 | 2,715 | 523 | 514 | 532 | 0% | 0.923 | -0.776 | 2.058 | 0 | 0 |
| 2024-05-07 | 2,720 | 519 | 510 | 528 | 0% | 0.919 | -0.792 | 2.128 | 9 | 1 |
| 2024-05-07 | 2,725 | 513.45 | 504.9 | 522 | 0% | 0.92 | -0.781 | 2.102 | 0 | 0 |
| 2024-05-07 | 2,730 | 509 | 500 | 518 | 0% | 0.918 | -0.789 | 2.145 | 1 | 0 |
| 2024-05-07 | 2,735 | 504.8 | 496.2 | 513.4 | 0% | 0.915 | -0.801 | 2.203 | 3 | 0 |
| 2024-05-07 | 2,740 | 499.4 | 490.8 | 508 | 0% | 0.916 | -0.793 | 2.187 | 3 | 0 |
| 2024-05-07 | 2,745 | 495 | 486 | 504 | 0% | 0.914 | -0.801 | 2.233 | 1 | 0 |
| 2024-05-07 | 2,750 | 490.85 | 481.9 | 499.8 | 0% | 0.911 | -0.814 | 2.292 | 343 | 0 |
| 2024-05-07 | 2,755 | 485.45 | 476.9 | 494 | 0% | 0.911 | -0.805 | 2.278 | 2 | 0 |
| 2024-05-07 | 2,760 | 479.85 | 473.1 | 486.6 | 0% | 0.913 | -0.793 | 2.252 | 0 | 0 |
| 2024-05-07 | 2,765 | 476.35 | 467 | 485.7 | 0% | 0.908 | -0.816 | 2.351 | 2 | 0 |
| 2024-05-07 | 2,770 | 471 | 462 | 480 | 0% | 0.908 | -0.809 | 2.341 | 12 | 0 |
| 2024-05-07 | 2,775 | 466.9 | 458 | 475.8 | 0% | 0.905 | -0.822 | 2.403 | 0 | 0 |
| 2024-05-07 | 2,780 | 460.7 | 452 | 469.4 | 0% | 0.908 | -0.8 | 2.343 | 22 | 0 |
| 2024-05-07 | 2,785 | 457.05 | 448.1 | 466 | 0% | 0.903 | -0.82 | 2.433 | 0 | 0 |
| 2024-05-07 | 2,790 | 453 | 444 | 462 | 0% | 0.9 | -0.833 | 2.497 | 0 | 0 |
| 2024-05-07 | 2,795 | 448.3 | 438.9 | 457.7 | 0% | 0.898 | -0.836 | 2.525 | 0 | 0 |
| 2024-05-07 | 2,800 | 442.6 | 434.1 | 451.1 | 0% | 0.9 | -0.823 | 2.498 | 7 | 0 |
| 2024-05-07 | 2,805 | 439 | 430 | 448 | 0% | 0.895 | -0.842 | 2.587 | 0 | 0 |
| 2024-05-07 | 2,810 | 434.8 | 426 | 443.6 | 0% | 0.892 | -0.852 | 2.641 | 2 | 0 |
| 2024-05-07 | 2,815 | 430 | 420.7 | 439.3 | 0% | 0.89 | -0.853 | 2.664 | 3 | 0 |
| 2024-05-07 | 2,820 | 425.45 | 416.9 | 434 | 0% | 0.888 | -0.857 | 2.7 | 6 | 0 |
| 2024-05-07 | 2,825 | 421 | 412 | 430 | 0% | 0.886 | -0.863 | 2.741 | 7 | 0 |
| 2024-05-07 | 2,830 | 416.75 | 408 | 425.5 | 0% | 0.911 | -0.741 | 2.286 | 10 | 1 |
| 2024-05-07 | 2,835 | 411.9 | 402.7 | 421.1 | 0% | 0.882 | -0.871 | 2.812 | 13 | 0 |
| 2024-05-07 | 2,840 | 407 | 398 | 416 | 0% | 0.88 | -0.87 | 2.831 | 2 | 0 |
| 2024-05-07 | 2,845 | 402.35 | 392.7 | 412 | 0% | 0.879 | -0.872 | 2.862 | 3 | 0 |
| 2024-05-07 | 2,850 | 398.25 | 389 | 407.5 | 0% | 0.875 | -0.882 | 2.919 | 11 | 0 |
| 2024-05-07 | 2,855 | 394.5 | 386 | 403 | 0% | 0.871 | -0.897 | 2.99 | 3 | 0 |
| 2024-05-07 | 2,860 | 388.8 | 380 | 397.6 | 0% | 0.872 | -0.885 | 2.974 | 2 | 0 |
| 2024-05-07 | 2,865 | 385 | 376 | 394 | 0% | 0.867 | -0.898 | 3.043 | 1 | 0 |
| 2024-05-07 | 2,870 | 380.75 | 372 | 389.5 | 0% | 0.864 | -0.905 | 3.091 | 4 | 0 |
| 2024-05-07 | 2,875 | 375.75 | 366.4 | 385.1 | +3.4% | 0.841 | -1.014 | 3.441 | 18 | 5 |
| 2024-05-07 | 2,880 | 371.55 | 363.1 | 380 | 0% | 0.86 | -0.909 | 3.158 | 10 | 0 |
| 2024-05-07 | 2,885 | 367.15 | 358.5 | 375.8 | 0% | 0.857 | -0.914 | 3.199 | 5 | 0 |
| 2024-05-07 | 2,890 | 362.35 | 353 | 371.7 | 0% | 0.856 | -0.913 | 3.224 | 4 | 0 |
| 2024-05-07 | 2,895 | 357.75 | 348.2 | 367.3 | 0% | 0.853 | -0.915 | 3.258 | 6 | 0 |
| 2024-05-07 | 2,900 | 353.85 | 344.8 | 362.9 | +7.3% | 0.828 | -1.029 | 3.614 | 13 | 5 |
| 2024-05-07 | 2,905 | 349.25 | 340 | 358.5 | 0% | 0.847 | -0.927 | 3.352 | 6 | 0 |
| 2024-05-07 | 2,910 | 345 | 336 | 354 | 0% | 0.844 | -0.933 | 3.399 | 7 | 0 |
| 2024-05-07 | 2,915 | 340.25 | 330.7 | 349.8 | 0% | 0.842 | -0.932 | 3.426 | 2 | 0 |
| 2024-05-07 | 2,920 | 336 | 326.5 | 345.5 | 0% | 0.839 | -0.937 | 3.473 | 4 | 0 |
| 2024-05-07 | 2,925 | 332.55 | 324 | 341.1 | 0% | 0.833 | -0.952 | 3.546 | 34 | 0 |
| 2024-05-07 | 2,930 | 328.45 | 320 | 336.9 | 0% | 0.83 | -0.958 | 3.596 | 5 | 0 |
| 2024-05-07 | 2,935 | 323.3 | 314 | 332.6 | 0% | 0.828 | -0.952 | 3.611 | 2 | 0 |
| 2024-05-07 | 2,940 | 319.2 | 310 | 328.4 | 0% | 0.825 | -0.958 | 3.66 | 4 | 0 |
| 2024-05-07 | 2,945 | 315.1 | 306.2 | 324 | 0% | 0.821 | -0.964 | 3.709 | 6 | 0 |
| 2024-05-07 | 2,950 | 311 | 302 | 320 | 0% | 0.817 | -0.97 | 3.758 | 10 | 0 |
| 2024-05-07 | 2,955 | 307.25 | 298.7 | 315.8 | 0% | 0.813 | -0.979 | 3.816 | 5 | 0 |
| 2024-05-07 | 2,960 | 302.7 | 294 | 311.4 | 0% | 0.81 | -0.979 | 3.85 | 8 | 0 |
| 2024-05-07 | 2,965 | 298.3 | 290 | 306.6 | 0% | 0.807 | -0.981 | 3.889 | 2 | 0 |
| 2024-05-07 | 2,970 | 294.65 | 286 | 303.3 | 0% | 0.802 | -0.99 | 3.948 | 3 | 0 |
| 2024-05-07 | 2,975 | 290.6 | 282 | 299.2 | 0% | 0.798 | -0.994 | 3.995 | 11 | 0 |
| 2024-05-07 | 2,980 | 286.55 | 278 | 295.1 | 0% | 0.794 | -0.999 | 4.042 | 6 | 0 |
| 2024-05-07 | 2,985 | 282.55 | 274 | 291.1 | 0% | 0.79 | -1.004 | 4.089 | 10 | 0 |
| 2024-05-07 | 2,990 | 277.8 | 268.6 | 287 | 0% | 0.787 | -1.001 | 4.119 | 8 | 0 |
| 2024-05-07 | 2,995 | 273.8 | 264.6 | 283 | 0% | 0.783 | -1.005 | 4.165 | 21 | 0 |
| 2024-05-07 | 3,000 | 270.4 | 261.8 | 279 | 0% | 0.778 | -1.015 | 4.225 | 48 | 0 |
| 2024-05-07 | 3,005 | 265.5 | 256.5 | 274.5 | 0% | 0.775 | -1.01 | 4.251 | 5 | 0 |
| 2024-05-07 | 3,010 | 262.05 | 253 | 271.1 | 0% | 0.77 | -1.018 | 4.308 | 2 | 0 |
| 2024-05-07 | 3,015 | 258.15 | 249.1 | 267.2 | 0% | 0.766 | -1.022 | 4.354 | 2 | 0 |
| 2024-05-07 | 3,020 | 254 | 244.7 | 263.3 | 0% | 0.762 | -1.024 | 4.395 | 3 | 0 |
| 2024-05-07 | 3,025 | 250.4 | 242 | 258.8 | 0% | 0.745 | -1.087 | 4.555 | 2 | 2 |
| 2024-05-07 | 3,030 | 246.65 | 238 | 255.3 | 0% | 0.752 | -1.034 | 4.492 | 8 | 0 |
| 2024-05-07 | 3,035 | 242.25 | 233 | 251.5 | 0% | 0.748 | -1.033 | 4.528 | 6 | 0 |
| 2024-05-07 | 3,040 | 239.4 | 230.8 | 248 | 0% | 0.741 | -1.044 | 4.588 | 3 | 0 |
| 2024-05-07 | 3,045 | 235.25 | 226.6 | 243.9 | 0% | 0.737 | -1.044 | 4.626 | 2 | 0 |
| 2024-05-07 | 3,050 | 231.25 | 222 | 240.5 | 0% | 0.733 | -1.045 | 4.666 | 11 | 0 |
| 2024-05-07 | 3,055 | 227.5 | 218.2 | 236.8 | 0% | 0.728 | -1.048 | 4.709 | 3 | 0 |
| 2024-05-07 | 3,060 | 223.15 | 214.5 | 231.8 | 0% | 0.724 | -1.045 | 4.743 | 6 | 0 |
| 2024-05-07 | 3,065 | 219.9 | 212 | 227.8 | 0% | 0.718 | -1.052 | 4.792 | 3 | 0 |
| 2024-05-07 | 3,070 | 216.1 | 208 | 224.2 | 0% | 0.713 | -1.053 | 4.832 | 1 | 0 |
| 2024-05-07 | 3,075 | 212.3 | 204 | 220.6 | 0% | 0.708 | -1.054 | 4.871 | 5 | 0 |
| 2024-05-07 | 3,080 | 209.7 | 202.4 | 217 | 0% | 0.701 | -1.064 | 4.922 | 4 | 0 |
| 2024-05-07 | 3,085 | 206.15 | 198.8 | 213.5 | 0% | 0.696 | -1.066 | 4.962 | 1 | 0 |
| 2024-05-07 | 3,090 | 202.45 | 194.9 | 210 | 0% | 0.691 | -1.067 | 5 | 2 | 0 |
| 2024-05-07 | 3,095 | 198.65 | 190.8 | 206.5 | 0% | 0.686 | -1.066 | 5.035 | 4 | 0 |
| 2024-05-07 | 3,100 | 195 | 186.9 | 203.1 | 0% | 0.68 | -1.067 | 5.072 | 37 | 0 |
| 2024-05-07 | 3,105 | 191.95 | 184.3 | 199.6 | 0% | 0.674 | -1.071 | 5.111 | 1 | 0 |
| 2024-05-07 | 3,110 | 189 | 181.7 | 196.3 | 0% | 0.668 | -1.076 | 5.15 | 1 | 0 |
| 2024-05-07 | 3,115 | 184.5 | 176.1 | 192.9 | 0% | 0.663 | -1.069 | 5.178 | 3 | 0 |
| 2024-05-07 | 3,120 | 182.3 | 175 | 189.6 | 0% | 0.656 | -1.078 | 5.219 | 3 | 0 |
| 2024-05-07 | 3,125 | 178.5 | 170.7 | 186.3 | 0% | 0.651 | -1.076 | 5.249 | 2 | 0 |
| 2024-05-07 | 3,130 | 174.7 | 166.4 | 183 | 0% | 0.645 | -1.072 | 5.279 | 1 | 0 |
| 2024-05-07 | 3,135 | 171.7 | 163.6 | 179.8 | 0% | 0.639 | -1.075 | 5.311 | 2 | 0 |
| 2024-05-07 | 3,140 | 168.3 | 160 | 176.6 | 0% | 0.633 | -1.074 | 5.34 | 3 | 0 |
| 2024-05-07 | 3,145 | 165.65 | 157.8 | 173.5 | 0% | 0.627 | -1.078 | 5.371 | 1 | 0 |
| 2024-05-07 | 3,150 | 163.65 | 156.9 | 170.4 | -8% | 0.62 | -1.085 | 5.402 | 120 | 2 |
| 2024-05-07 | 3,155 | 160.55 | 153.8 | 167.3 | 0% | 0.615 | -1.072 | 5.423 | 6 | 1 |
| 2024-05-07 | 3,160 | 157.5 | 150.7 | 164.3 | -2.9% | 0.611 | -1.04 | 5.437 | 3 | 1 |
| 2024-05-07 | 3,165 | 154.7 | 148.1 | 161.3 | 0% | 0.601 | -1.086 | 5.476 | 1 | 0 |
| 2024-05-07 | 3,170 | 151.5 | 144.7 | 158.3 | 0% | 0.598 | -1.043 | 5.488 | 3 | 1 |
| 2024-05-07 | 3,175 | 148.65 | 142 | 155.3 | 0% | 0.588 | -1.083 | 5.519 | 21 | 0 |
| 2024-05-07 | 3,180 | 145.75 | 139.1 | 152.4 | 0% | 0.582 | -1.082 | 5.538 | 20 | 0 |
| 2024-05-07 | 3,185 | 142.85 | 136.2 | 149.5 | 0% | 0.576 | -1.081 | 5.557 | 5 | 0 |
| 2024-05-07 | 3,190 | 139.65 | 133.1 | 146.2 | -1.5% | 0.571 | -1.045 | 5.57 | 10 | 2 |
| 2024-05-07 | 3,195 | 135.55 | 130.7 | 140.4 | 0% | 0.563 | -1.06 | 5.587 | 2 | 3 |
| 2024-05-07 | 3,200 | 131.85 | 128.8 | 134.9 | -1.6% | 0.557 | -1.06 | 5.601 | 78 | 9 |
| 2024-05-07 | 3,250 | 106.7 | 104.1 | 109.3 | +3.6% | 0.49 | -1.04 | 5.657 | 86 | 2 |
| 2024-05-07 | 3,300 | 84.15 | 81.5 | 86.8 | -2.3% | 0.422 | -0.972 | 5.549 | 196 | 2 |
| 2024-05-07 | 3,350 | 68 | 61.3 | 74.7 | -1.5% | 0.36 | -0.919 | 5.304 | 35 | 27 |
| 2024-05-07 | 3,400 | 50.05 | 46.1 | 54 | 0% | 0.294 | -0.81 | 4.888 | 83 | 0 |
| 2024-05-07 | 3,450 | 37.75 | 34 | 41.5 | -9.2% | 0.24 | -0.718 | 4.406 | 19 | 1 |
| 2024-05-07 | 3,500 | 28.9 | 25.9 | 31.9 | -6.2% | 0.193 | -0.627 | 3.887 | 132 | 1 |
| 2024-05-07 | 3,550 | 22.5 | 20.7 | 24.3 | +7.6% | 0.16 | -0.565 | 3.448 | 7 | 3 |
| 2024-05-07 | 3,600 | 17.65 | 13.1 | 22.2 | 0% | 0.126 | -0.479 | 2.939 | 28 | 0 |
| 2024-05-07 | 3,650 | 13.5 | 9 | 18 | 0% | 0.096 | -0.386 | 2.41 | 3 | 1 |
| 2024-05-07 | 3,700 | 12 | 9.1 | 14.9 | -6.7% | 0.077 | -0.33 | 2.04 | 30 | 3 |
| 2024-05-07 | 3,750 | 9.25 | 7.3 | 11.2 | -10.8% | 0.062 | -0.283 | 1.727 | 9 | 1 |
| 2024-05-07 | 3,800 | 6.325 | 2.85 | 9.8 | -20% | 0.053 | -0.261 | 1.54 | 11 | 1 |
| 2024-05-07 | 3,900 | 4.5 | 2.5 | 6.5 | 0% | 0.036 | -0.196 | 1.121 | 31 | 0 |
| 2024-05-07 | 4,000 | 3.85 | 3 | 4.7 | +5.9% | 0.027 | -0.16 | 0.877 | 138 | 2 |
| 2024-05-07 | 4,100 | 3.1 | 1.5 | 4.7 | 0% | 0.02 | -0.131 | 0.687 | 245 | 1 |
| 2024-05-07 | 4,200 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-07 | 4,300 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 112 | 0 |
| 2024-05-07 | 4,400 | 0.975 | 0.1 | 1.85 | -40% | 0.009 | -0.074 | 0.349 | 24 | 1 |
