| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 29.12 | 16 | 20 | 488 | 303 | 212 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 1,460 | 1,791 | 1,782 | 1,800 | 0% | 0.984 | -0.322 | 1.02 | 0 | 0 |
| 2024-05-07 | 1,480 | 1,772.5 | 1,763 | 1,782 | 0% | 0.982 | -0.333 | 1.09 | 0 | 0 |
| 2024-05-07 | 1,500 | 1,753 | 1,744 | 1,762 | 0% | 0.982 | -0.334 | 1.094 | 0 | 0 |
| 2024-05-07 | 1,520 | 1,733 | 1,724 | 1,742 | 0% | 0.983 | -0.33 | 1.063 | 0 | 0 |
| 2024-05-07 | 1,540 | 1,714.5 | 1,705 | 1,724 | 0% | 0.982 | -0.34 | 1.135 | 0 | 0 |
| 2024-05-07 | 1,560 | 1,695 | 1,686 | 1,704 | 0% | 0.982 | -0.341 | 1.139 | 0 | 0 |
| 2024-05-07 | 1,580 | 1,676.5 | 1,667 | 1,686 | 0% | 0.98 | -0.351 | 1.212 | 1 | 0 |
| 2024-05-07 | 1,600 | 1,657 | 1,648 | 1,666 | 0% | 0.98 | -0.352 | 1.218 | 0 | 0 |
| 2024-05-07 | 1,620 | 1,638.5 | 1,629 | 1,648 | 0% | 0.979 | -0.362 | 1.291 | 0 | 0 |
| 2024-05-07 | 1,640 | 1,618.75 | 1,609.5 | 1,628 | 0% | 0.979 | -0.361 | 1.28 | 0 | 0 |
| 2024-05-07 | 1,660 | 1,599 | 1,590 | 1,608 | 0% | 0.979 | -0.36 | 1.268 | 0 | 0 |
| 2024-05-07 | 1,680 | 1,580.5 | 1,571 | 1,590 | 0% | 0.978 | -0.369 | 1.344 | 0 | 0 |
| 2024-05-07 | 1,700 | 1,561 | 1,552 | 1,570 | 0% | 0.977 | -0.37 | 1.351 | 1 | 0 |
| 2024-05-07 | 1,720 | 1,542.5 | 1,533 | 1,552 | 0% | 0.976 | -0.38 | 1.427 | 0 | 0 |
| 2024-05-07 | 1,740 | 1,523 | 1,514 | 1,532 | 0% | 0.976 | -0.381 | 1.435 | 1 | 0 |
| 2024-05-07 | 1,760 | 1,504.5 | 1,495 | 1,514 | 0% | 0.974 | -0.39 | 1.512 | 0 | 0 |
| 2024-05-07 | 1,780 | 1,485 | 1,476 | 1,494 | 0% | 0.974 | -0.391 | 1.521 | 0 | 0 |
| 2024-05-07 | 1,800 | 1,466.5 | 1,457 | 1,476 | 0% | 0.972 | -0.4 | 1.6 | 0 | 0 |
| 2024-05-07 | 1,820 | 1,447 | 1,438 | 1,456 | 0% | 0.972 | -0.401 | 1.61 | 0 | 0 |
| 2024-05-07 | 1,840 | 1,428.5 | 1,419 | 1,438 | 0% | 0.971 | -0.41 | 1.689 | 0 | 0 |
| 2024-05-07 | 1,860 | 1,409 | 1,400 | 1,418 | 0% | 0.97 | -0.411 | 1.7 | 0 | 0 |
| 2024-05-07 | 1,880 | 1,390.5 | 1,381 | 1,400 | 0% | 0.969 | -0.419 | 1.78 | 0 | 0 |
| 2024-05-07 | 1,900 | 1,371 | 1,362 | 1,380 | 0% | 0.968 | -0.42 | 1.793 | 0 | 0 |
| 2024-05-07 | 1,920 | 1,352.25 | 1,342.5 | 1,362 | 0% | 0.967 | -0.427 | 1.857 | 0 | 0 |
| 2024-05-07 | 1,940 | 1,333 | 1,324 | 1,342 | 0% | 0.966 | -0.43 | 1.888 | 0 | 0 |
| 2024-05-07 | 1,960 | 1,314.5 | 1,305 | 1,324 | 0% | 0.964 | -0.438 | 1.97 | 0 | 0 |
| 2024-05-07 | 1,980 | 1,295 | 1,286 | 1,304 | 0% | 0.964 | -0.439 | 1.986 | 0 | 0 |
| 2024-05-07 | 2,000 | 1,277 | 1,268 | 1,286 | 0% | 0.962 | -0.45 | 2.102 | 0 | 0 |
| 2024-05-07 | 2,100 | 1,183 | 1,174 | 1,192 | 0% | 0.954 | -0.478 | 2.425 | 0 | 0 |
| 2024-05-07 | 2,200 | 1,090.75 | 1,081.5 | 1,100 | 0% | 0.943 | -0.513 | 2.87 | 0 | 0 |
| 2024-05-07 | 2,300 | 1,000.5 | 991 | 1,010 | 0% | 0.929 | -0.555 | 3.43 | 1 | 0 |
| 2024-05-07 | 2,400 | 910.25 | 900.5 | 920 | 0% | 0.913 | -0.59 | 3.991 | 1 | 0 |
| 2024-05-07 | 2,500 | 823.35 | 814.7 | 832 | 0% | 0.898 | -0.611 | 4.488 | 0 | 1 |
| 2024-05-07 | 2,600 | 737.5 | 729 | 746 | 0% | 0.867 | -0.67 | 5.413 | 0 | 0 |
| 2024-05-07 | 2,700 | 655 | 646 | 664 | 0% | 0.836 | -0.707 | 6.206 | 0 | 0 |
| 2024-05-07 | 2,770 | 601.6 | 593.2 | 610 | 0% | 0.81 | -0.738 | 6.824 | 1 | 0 |
| 2024-05-07 | 2,775 | 597.3 | 588.6 | 606 | 0% | 0.808 | -0.738 | 6.857 | 0 | 0 |
| 2024-05-07 | 2,780 | 593.45 | 584.9 | 602 | 0% | 0.806 | -0.74 | 6.898 | 2 | 0 |
| 2024-05-07 | 2,785 | 589.3 | 580.6 | 598 | 0% | 0.805 | -0.741 | 6.934 | 0 | 0 |
| 2024-05-07 | 2,790 | 586.65 | 577.3 | 596 | 0% | 0.802 | -0.746 | 6.997 | 0 | 0 |
| 2024-05-07 | 2,795 | 582.8 | 573.6 | 592 | 0% | 0.8 | -0.748 | 7.037 | 0 | 0 |
| 2024-05-07 | 2,800 | 579 | 570 | 588 | 0% | 0.798 | -0.749 | 7.078 | 6 | 0 |
| 2024-05-07 | 2,805 | 575.25 | 566.5 | 584 | 0% | 0.796 | -0.751 | 7.12 | 0 | 0 |
| 2024-05-07 | 2,810 | 571.15 | 562.3 | 580 | 0% | 0.794 | -0.752 | 7.156 | 0 | 0 |
| 2024-05-07 | 2,815 | 567.35 | 558.7 | 576 | 0% | 0.792 | -0.753 | 7.196 | 0 | 0 |
| 2024-05-07 | 2,820 | 563.2 | 554.4 | 572 | 0% | 0.791 | -0.754 | 7.231 | 0 | 0 |
| 2024-05-07 | 2,825 | 559.3 | 550.6 | 568 | 0% | 0.789 | -0.755 | 7.27 | 0 | 0 |
| 2024-05-07 | 2,830 | 556.6 | 547.2 | 566 | 0% | 0.786 | -0.759 | 7.327 | 6 | 0 |
| 2024-05-07 | 2,835 | 552.8 | 543.6 | 562 | 0% | 0.784 | -0.761 | 7.366 | 1 | 0 |
| 2024-05-07 | 2,840 | 549.05 | 540.1 | 558 | 0% | 0.782 | -0.762 | 7.406 | 0 | 0 |
| 2024-05-07 | 2,845 | 545.2 | 536.4 | 554 | 0% | 0.78 | -0.763 | 7.445 | 3 | 0 |
| 2024-05-07 | 2,850 | 541 | 532 | 550 | 0% | 0.778 | -0.764 | 7.478 | 0 | 0 |
| 2024-05-07 | 2,855 | 538.7 | 529.4 | 548 | 0% | 0.775 | -0.769 | 7.538 | 0 | 0 |
| 2024-05-07 | 2,860 | 534.85 | 525.7 | 544 | 0% | 0.773 | -0.77 | 7.575 | 0 | 0 |
| 2024-05-07 | 2,865 | 531.1 | 522.2 | 540 | 0% | 0.771 | -0.771 | 7.614 | 0 | 0 |
| 2024-05-07 | 2,870 | 527.15 | 518.3 | 536 | 0% | 0.769 | -0.771 | 7.649 | 0 | 0 |
| 2024-05-07 | 2,875 | 523.3 | 514.6 | 532 | 0% | 0.767 | -0.772 | 7.686 | 0 | 0 |
| 2024-05-07 | 2,880 | 520.75 | 511.6 | 529.9 | 0% | 0.764 | -0.776 | 7.739 | 7 | 0 |
| 2024-05-07 | 2,885 | 517.4 | 508.8 | 526 | 0% | 0.762 | -0.778 | 7.782 | 0 | 0 |
| 2024-05-07 | 2,890 | 513.25 | 504.5 | 522 | 0% | 0.76 | -0.778 | 7.814 | 0 | 0 |
| 2024-05-07 | 2,895 | 509.75 | 501.5 | 518 | 0% | 0.758 | -0.78 | 7.854 | 0 | 0 |
| 2024-05-07 | 2,900 | 506.7 | 498.2 | 515.2 | 0% | 0.755 | -0.783 | 7.899 | 5 | 0 |
| 2024-05-07 | 2,905 | 502.9 | 493.8 | 512 | 0% | 0.753 | -0.783 | 7.935 | 0 | 0 |
| 2024-05-07 | 2,910 | 499 | 490 | 508 | 0% | 0.751 | -0.784 | 7.97 | 5 | 0 |
| 2024-05-07 | 2,915 | 495.25 | 486.5 | 504 | 0% | 0.749 | -0.784 | 8.006 | 0 | 0 |
| 2024-05-07 | 2,920 | 492.6 | 484 | 501.2 | +2% | 0.744 | -0.794 | 8.081 | 1 | 1 |
| 2024-05-07 | 2,925 | 489.35 | 480.7 | 498 | 0% | 0.744 | -0.79 | 8.093 | 0 | 0 |
| 2024-05-07 | 2,930 | 485.05 | 476.1 | 494 | 0% | 0.742 | -0.789 | 8.123 | 3 | 0 |
| 2024-05-07 | 2,935 | 481.2 | 472.4 | 490 | 0% | 0.74 | -0.789 | 8.157 | 0 | 0 |
| 2024-05-07 | 2,940 | 478.55 | 469.5 | 487.6 | 0% | 0.737 | -0.792 | 8.202 | 0 | 0 |
| 2024-05-07 | 2,945 | 475.2 | 466.4 | 484 | 0% | 0.734 | -0.794 | 8.24 | 0 | 0 |
| 2024-05-07 | 2,950 | 471.25 | 462.5 | 480 | 0% | 0.736 | -0.78 | 8.22 | 0 | 2 |
| 2024-05-07 | 2,955 | 468.95 | 460.5 | 477.4 | 0% | 0.729 | -0.797 | 8.319 | 0 | 0 |
| 2024-05-07 | 2,960 | 464.95 | 455.9 | 474 | 0% | 0.726 | -0.802 | 8.367 | 0 | 3 |
| 2024-05-07 | 2,965 | 461.35 | 452.7 | 470 | 0% | 0.725 | -0.797 | 8.385 | 0 | 0 |
| 2024-05-07 | 2,970 | 458.25 | 449.2 | 467.3 | 0% | 0.723 | -0.799 | 8.423 | 0 | 0 |
| 2024-05-07 | 2,975 | 455.7 | 447.5 | 463.9 | 0% | 0.72 | -0.802 | 8.464 | 0 | 0 |
| 2024-05-07 | 2,980 | 451.15 | 442.3 | 460 | 0% | 0.718 | -0.8 | 8.491 | 0 | 0 |
| 2024-05-07 | 2,985 | 447.65 | 438 | 457.3 | 0% | 0.715 | -0.801 | 8.525 | 0 | 0 |
| 2024-05-07 | 2,990 | 444.5 | 435 | 454 | 0% | 0.713 | -0.802 | 8.561 | 0 | 0 |
| 2024-05-07 | 2,995 | 441.6 | 433.2 | 450 | 0% | 0.71 | -0.804 | 8.599 | 0 | 0 |
| 2024-05-07 | 3,000 | 438.35 | 429.2 | 447.5 | 0% | 0.708 | -0.805 | 8.633 | 2 | 0 |
| 2024-05-07 | 3,005 | 435 | 426 | 444 | 0% | 0.705 | -0.806 | 8.667 | 0 | 0 |
| 2024-05-07 | 3,010 | 431 | 422 | 440 | 0% | 0.703 | -0.805 | 8.696 | 0 | 0 |
| 2024-05-07 | 3,015 | 427.45 | 418.9 | 436 | 0% | 0.701 | -0.805 | 8.728 | 0 | 0 |
| 2024-05-07 | 3,020 | 426.15 | 418.3 | 434 | 0% | 0.697 | -0.81 | 8.772 | 0 | 0 |
| 2024-05-07 | 3,025 | 421.5 | 412.6 | 430.4 | 0% | 0.695 | -0.808 | 8.797 | 2 | 0 |
| 2024-05-07 | 3,030 | 418.7 | 409.4 | 428 | 0% | 0.693 | -0.809 | 8.832 | 1 | 0 |
| 2024-05-07 | 3,035 | 415.15 | 406.3 | 424 | 0% | 0.69 | -0.809 | 8.862 | 1 | 0 |
| 2024-05-07 | 3,100 | 375.45 | 366.9 | 384 | 0% | 0.656 | -0.817 | 9.249 | 4 | 0 |
| 2024-05-07 | 3,200 | 319.15 | 312.3 | 326 | 0% | 0.601 | -0.819 | 9.705 | 2 | 0 |
| 2024-05-07 | 3,300 | 267.4 | 260.8 | 274 | 0% | 0.544 | -0.81 | 9.965 | 7 | 1 |
| 2024-05-07 | 3,400 | 222.75 | 215.5 | 230 | 0% | 0.486 | -0.785 | 10.019 | 2 | 6 |
| 2024-05-07 | 3,500 | 183.5 | 176 | 191 | 0% | 0.428 | -0.744 | 9.862 | 11 | 0 |
| 2024-05-07 | 3,600 | 149.7 | 142.2 | 157.2 | 0% | 0.373 | -0.697 | 9.514 | 33 | 0 |
| 2024-05-07 | 3,700 | 121 | 113.5 | 128.5 | 0% | 0.321 | -0.643 | 9 | 24 | 0 |
| 2024-05-07 | 3,800 | 98.4 | 92.3 | 104.5 | 0% | 0.275 | -0.59 | 8.386 | 20 | 0 |
| 2024-05-07 | 3,900 | 78.4 | 71.9 | 84.9 | 0% | 0.232 | -0.529 | 7.665 | 13 | 0 |
| 2024-05-07 | 4,000 | 62 | 55 | 69 | 0% | 0.193 | -0.468 | 6.894 | 77 | 0 |
| 2024-05-07 | 4,100 | 49.5 | 43 | 56 | 0% | 0.161 | -0.413 | 6.148 | 0 | 0 |
| 2024-05-07 | 4,200 | 38.05 | 33.1 | 43 | 0% | 0.131 | -0.352 | 5.343 | 114 | 0 |
| 2024-05-07 | 4,300 | 30.45 | 26.3 | 34.6 | 0% | 0.109 | -0.307 | 4.678 | 61 | 0 |
| 2024-05-07 | 4,400 | 25.2 | 21.9 | 28.5 | 0% | 0.092 | -0.273 | 4.134 | 0 | 0 |
| 2024-05-07 | 4,500 | 19.6 | 15.3 | 23.9 | 0% | 0.074 | -0.231 | 3.524 | 8 | 0 |
| 2024-05-07 | 4,600 | 16.7 | 12.7 | 20.7 | 0% | 0.064 | -0.207 | 3.136 | 41 | 0 |
| 2024-05-07 | 4,700 | 14.15 | 10.1 | 18.2 | 0% | 0.051 | -0.172 | 2.623 | 20 | 2 |
