| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 20.34 | 6,280 | 3,975 | 22,967 | 18,714 | 266 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 340 | 404.15 | 400.2 | 408.1 | 0% | 0.975 | -0.785 | 0.082 | 12 | 0 |
| 2024-05-03 | 350 | 395.05 | 392 | 398.1 | 0% | 0.993 | -0.228 | 0.028 | 6 | 0 |
| 2024-05-03 | 360 | 385.075 | 382 | 388.15 | 0% | 0.992 | -0.23 | 0.029 | 23 | 0 |
| 2024-05-03 | 370 | 375.05 | 372 | 378.1 | 0% | 0.992 | -0.22 | 0.029 | 1 | 0 |
| 2024-05-03 | 380 | 365.15 | 362 | 368.3 | 0% | 0.991 | -0.24 | 0.032 | 1 | 0 |
| 2024-05-03 | 390 | 355.125 | 352 | 358.25 | 0% | 0.992 | -0.23 | 0.032 | 1 | 0 |
| 2024-05-03 | 400 | 344.65 | 341.05 | 348.25 | 0% | 0.997 | -0.103 | 0.012 | 0 | 0 |
| 2024-05-03 | 410 | 335.15 | 332 | 338.3 | 0% | 0.991 | -0.228 | 0.034 | 0 | 0 |
| 2024-05-03 | 420 | 324.65 | 321 | 328.3 | 0% | 0.997 | -0.093 | 0.011 | 0 | 0 |
| 2024-05-03 | 430 | 315.175 | 312 | 318.35 | 0% | 0.99 | -0.226 | 0.035 | 0 | 0 |
| 2024-05-03 | 435 | 309.775 | 306.2 | 313.35 | 0% | 0.996 | -0.124 | 0.017 | 0 | 0 |
| 2024-05-03 | 440 | 305.225 | 302.2 | 308.25 | 0% | 0.99 | -0.234 | 0.038 | 0 | 0 |
| 2024-05-03 | 445 | 299.4 | 295.45 | 303.35 | 0% | 0.964 | -0.76 | 0.111 | 0 | 0 |
| 2024-05-03 | 450 | 295.2 | 292.05 | 298.35 | 0% | 0.99 | -0.224 | 0.037 | 0 | 0 |
| 2024-05-03 | 455 | 290.3 | 287.2 | 293.4 | 0% | 0.989 | -0.244 | 0.041 | 0 | 0 |
| 2024-05-03 | 460 | 284.425 | 280.5 | 288.35 | 0% | 0.962 | -0.749 | 0.116 | 0 | 0 |
| 2024-05-03 | 465 | 279.7 | 276 | 283.4 | 0% | 0.998 | -0.088 | 0.009 | 0 | 0 |
| 2024-05-03 | 470 | 274.525 | 270.6 | 278.45 | 0% | 0.96 | -0.756 | 0.121 | 0 | 0 |
| 2024-05-03 | 475 | 269.725 | 266 | 273.45 | 0% | 0.997 | -0.091 | 0.01 | 1 | 0 |
| 2024-05-03 | 480 | 265.3 | 262.15 | 268.45 | 0% | 0.988 | -0.234 | 0.043 | 0 | 0 |
| 2024-05-03 | 485 | 260.225 | 257 | 263.45 | 0% | 0.989 | -0.216 | 0.04 | 0 | 0 |
| 2024-05-03 | 490 | 255.325 | 252.15 | 258.5 | 0% | 0.988 | -0.236 | 0.045 | 3 | 0 |
| 2024-05-03 | 495 | 249.725 | 246 | 253.45 | 0% | 0.998 | -0.081 | 0.007 | 0 | 0 |
| 2024-05-03 | 500 | 244.95 | 241.2 | 248.7 | 0% | 0.993 | -0.144 | 0.025 | 4 | 0 |
| 2024-05-03 | 505 | 239.775 | 236 | 243.55 | 0% | 0.997 | -0.092 | 0.011 | 2 | 0 |
| 2024-05-03 | 510 | 235.4 | 232.25 | 238.55 | 0% | 0.986 | -0.243 | 0.05 | 0 | 0 |
| 2024-05-03 | 515 | 230.45 | 227.35 | 233.55 | 0% | 0.985 | -0.252 | 0.053 | 1 | 0 |
| 2024-05-03 | 520 | 225.2 | 221.8 | 228.6 | 0% | 0.989 | -0.196 | 0.041 | 0 | 0 |
| 2024-05-03 | 525 | 220.2 | 216.65 | 223.75 | 0% | 0.989 | -0.194 | 0.041 | 2 | 0 |
| 2024-05-03 | 530 | 215.45 | 212.3 | 218.6 | 0% | 0.984 | -0.245 | 0.054 | 0 | 0 |
| 2024-05-03 | 535 | 210.625 | 207.65 | 213.6 | 0% | 0.981 | -0.278 | 0.064 | 1 | 0 |
| 2024-05-03 | 540 | 205.325 | 202 | 208.65 | 0% | 0.986 | -0.216 | 0.049 | 4 | 0 |
| 2024-05-03 | 545 | 200.675 | 197.55 | 203.8 | 0% | 0.98 | -0.283 | 0.068 | 1 | 0 |
| 2024-05-03 | 550 | 195.475 | 192.3 | 198.65 | 0% | 0.989 | -0.18 | 0.041 | 6 | 1 |
| 2024-05-03 | 555 | 190.675 | 187.65 | 193.7 | 0% | 0.979 | -0.278 | 0.07 | 3 | 0 |
| 2024-05-03 | 560 | 185.4 | 182.1 | 188.7 | 0% | 0.984 | -0.223 | 0.056 | 5 | 0 |
| 2024-05-03 | 565 | 180.2 | 176.7 | 183.7 | 0% | 0.988 | -0.178 | 0.043 | 12 | 0 |
| 2024-05-03 | 570 | 175.175 | 171.6 | 178.75 | 0% | 0.989 | -0.171 | 0.041 | 7 | 0 |
| 2024-05-03 | 575 | 170.45 | 167.15 | 173.75 | 0% | 0.982 | -0.227 | 0.061 | 2 | 0 |
| 2024-05-03 | 580 | 165.6 | 162.45 | 168.75 | 0% | 0.979 | -0.253 | 0.071 | 7 | 0 |
| 2024-05-03 | 585 | 160.625 | 157.45 | 163.8 | 0% | 0.978 | -0.255 | 0.073 | 10 | 0 |
| 2024-05-03 | 590 | 155.7 | 152.65 | 158.75 | 0% | 0.976 | -0.266 | 0.079 | 4 | 0 |
| 2024-05-03 | 595 | 150.625 | 147.45 | 153.8 | 0% | 0.977 | -0.251 | 0.076 | 2 | 0 |
| 2024-05-03 | 600 | 145.8 | 142.75 | 148.85 | 0% | 0.973 | -0.279 | 0.087 | 14 | 0 |
| 2024-05-03 | 605 | 140.325 | 136.8 | 143.85 | 0% | 0.984 | -0.189 | 0.057 | 4 | 0 |
| 2024-05-03 | 610 | 135.65 | 132.45 | 138.85 | 0% | 0.975 | -0.248 | 0.082 | 4 | 0 |
| 2024-05-03 | 615 | 130.35 | 126.8 | 133.9 | 0% | 0.954 | -0.396 | 0.135 | 9 | 1 |
| 2024-05-03 | 620 | 125.675 | 122.45 | 128.9 | 0% | 0.973 | -0.247 | 0.087 | 23 | 0 |
| 2024-05-03 | 625 | 120.8 | 117.7 | 123.9 | 0% | 0.969 | -0.266 | 0.097 | 11 | 0 |
| 2024-05-03 | 630 | 115.9 | 112.85 | 118.95 | 0% | 0.966 | -0.279 | 0.106 | 15 | 0 |
| 2024-05-03 | 635 | 110.975 | 108 | 113.95 | 0% | 0.963 | -0.288 | 0.113 | 23 | 0 |
| 2024-05-03 | 640 | 106.025 | 103.1 | 108.95 | 0% | 0.937 | -0.44 | 0.174 | 18 | 1 |
| 2024-05-03 | 645 | 101.025 | 98.1 | 103.95 | +11.8% | 0.978 | -0.186 | 0.072 | 36 | 1 |
| 2024-05-03 | 650 | 95.725 | 92.5 | 98.95 | 0% | 0.902 | -0.619 | 0.243 | 44 | 7 |
| 2024-05-03 | 655 | 91.125 | 88.05 | 94.2 | 0% | 0.954 | -0.296 | 0.136 | 12 | 0 |
| 2024-05-03 | 660 | 86.05 | 83 | 89.1 | 0% | 0.954 | -0.281 | 0.135 | 16 | 0 |
| 2024-05-03 | 665 | 81.05 | 78 | 84.1 | 0% | 0.952 | -0.278 | 0.139 | 30 | 0 |
| 2024-05-03 | 670 | 76.075 | 73.05 | 79.1 | 0% | 0.975 | -0.175 | 0.082 | 52 | 34 |
| 2024-05-03 | 675 | 70.925 | 67.65 | 74.2 | 0% | 0.952 | -0.253 | 0.139 | 43 | 1 |
| 2024-05-03 | 680 | 66.175 | 63.05 | 69.3 | +17.1% | 0.941 | -0.281 | 0.165 | 72 | 20 |
| 2024-05-03 | 685 | 61.175 | 58 | 64.35 | 0% | 0.938 | -0.276 | 0.172 | 66 | 0 |
| 2024-05-03 | 690 | 56.325 | 53.15 | 59.5 | +23.8% | 0.929 | -0.289 | 0.191 | 89 | 4 |
| 2024-05-03 | 695 | 51.675 | 49 | 54.35 | 0% | 0.912 | -0.32 | 0.224 | 109 | 7 |
| 2024-05-03 | 700 | 46.525 | 43.15 | 49.9 | +30.1% | 0.895 | -0.343 | 0.255 | 307 | 22 |
| 2024-05-03 | 705 | 42.325 | 38.6 | 46.05 | +23.9% | 0.95 | -0.185 | 0.144 | 145 | 10 |
| 2024-05-03 | 707.5 | 39.85 | 36.65 | 43.05 | 0% | 0.871 | -0.358 | 0.294 | 34 | 0 |
| 2024-05-03 | 710 | 36.875 | 34.85 | 38.9 | +52.1% | 0.928 | -0.215 | 0.193 | 321 | 21 |
| 2024-05-03 | 712.5 | 34.525 | 32.55 | 36.5 | 0% | 0.872 | -0.319 | 0.293 | 534 | 0 |
| 2024-05-03 | 715 | 31.975 | 30.25 | 33.7 | +42% | 0.869 | -0.306 | 0.298 | 387 | 35 |
| 2024-05-03 | 717.5 | 30.7 | 29.35 | 32.05 | 0% | 0.821 | -0.39 | 0.367 | 130 | 0 |
| 2024-05-03 | 720 | 28.15 | 27.2 | 29.1 | +44.6% | 0.814 | -0.375 | 0.376 | 476 | 53 |
| 2024-05-03 | 722.5 | 25.425 | 24.25 | 26.6 | +42.4% | 0.811 | -0.351 | 0.38 | 118 | 33 |
| 2024-05-03 | 725 | 23.675 | 22.7 | 24.65 | +34.6% | 0.77 | -0.4 | 0.426 | 372 | 130 |
| 2024-05-03 | 727.5 | 21.675 | 20.25 | 23.1 | +51.9% | 0.752 | -0.397 | 0.445 | 192 | 20 |
| 2024-05-03 | 730 | 19.8 | 18.4 | 21.2 | +53.5% | 0.725 | -0.404 | 0.468 | 2,013 | 1,913 |
| 2024-05-03 | 735 | 16.775 | 16.35 | 17.2 | +52.6% | 0.651 | -0.453 | 0.519 | 625 | 219 |
| 2024-05-03 | 740 | 13.65 | 13.3 | 14 | +56.5% | 0.584 | -0.452 | 0.547 | 1,226 | 1,004 |
| 2024-05-03 | 745 | 10.9 | 10.55 | 11.25 | +61.8% | 0.509 | -0.452 | 0.56 | 556 | 299 |
| 2024-05-03 | 750 | 8.5 | 8.25 | 8.75 | +73.2% | 0.435 | -0.443 | 0.552 | 1,991 | 934 |
| 2024-05-03 | 755 | 6.6 | 6.4 | 6.8 | +74.9% | 0.365 | -0.423 | 0.528 | 493 | 160 |
| 2024-05-03 | 760 | 4.975 | 4.75 | 5.2 | +81% | 0.296 | -0.38 | 0.485 | 512 | 242 |
| 2024-05-03 | 765 | 3.725 | 3.45 | 4 | +70.5% | 0.239 | -0.342 | 0.435 | 343 | 171 |
| 2024-05-03 | 770 | 2.84 | 2.63 | 3.05 | +108.3% | 0.191 | -0.305 | 0.383 | 427 | 219 |
| 2024-05-03 | 775 | 2.155 | 1.97 | 2.34 | +84.6% | 0.147 | -0.255 | 0.322 | 1,105 | 190 |
| 2024-05-03 | 780 | 1.605 | 1.44 | 1.77 | +100% | 0.118 | -0.225 | 0.277 | 522 | 127 |
| 2024-05-03 | 785 | 1.185 | 1.02 | 1.35 | +89.1% | 0.092 | -0.191 | 0.231 | 268 | 19 |
| 2024-05-03 | 790 | 0.905 | 0.75 | 1.06 | +59.7% | 0.071 | -0.16 | 0.191 | 477 | 35 |
| 2024-05-03 | 795 | 0.69 | 0.57 | 0.81 | +51.3% | 0.05 | -0.119 | 0.144 | 133 | 8 |
| 2024-05-03 | 800 | 0.49 | 0.42 | 0.56 | +32.4% | 0.039 | -0.099 | 0.117 | 763 | 229 |
| 2024-05-03 | 805 | 0.405 | 0.36 | 0.45 | +36.7% | 0.034 | -0.093 | 0.106 | 288 | 51 |
| 2024-05-03 | 810 | 0.325 | 0.28 | 0.37 | +71.4% | 0.027 | -0.079 | 0.088 | 192 | 1 |
| 2024-05-03 | 815 | 0.265 | 0.22 | 0.31 | +27.8% | 0.02 | -0.061 | 0.068 | 125 | 10 |
| 2024-05-03 | 820 | 0.215 | 0.18 | 0.25 | +40% | 0.018 | -0.058 | 0.061 | 81 | 16 |
| 2024-05-03 | 825 | 0.17 | 0.14 | 0.2 | 0% | 0.014 | -0.049 | 0.051 | 966 | 20 |
| 2024-05-03 | 830 | 0.155 | 0.11 | 0.2 | +58.3% | 0.015 | -0.054 | 0.053 | 77 | 1 |
| 2024-05-03 | 835 | 0.125 | 0.07 | 0.18 | 0% | 0.01 | -0.039 | 0.038 | 130 | 0 |
| 2024-05-03 | 840 | 0.23 | 0.05 | 0.41 | 0% | 0.016 | -0.065 | 0.056 | 117 | 0 |
| 2024-05-03 | 845 | 0.1 | 0.04 | 0.16 | 0% | 0.012 | -0.049 | 0.043 | 48 | 1 |
| 2024-05-03 | 850 | 0.095 | 0.04 | 0.15 | 0% | 0.007 | -0.032 | 0.029 | 303 | 0 |
| 2024-05-03 | 855 | 0.165 | 0.03 | 0.3 | 0% | 0.003 | -0.012 | 0.012 | 56 | 3 |
| 2024-05-03 | 860 | 0.195 | 0.03 | 0.36 | 0% | 0.012 | -0.058 | 0.045 | 123 | 0 |
| 2024-05-03 | 865 | 0.19 | 0.03 | 0.35 | 0% | 0.012 | -0.058 | 0.043 | 52 | 0 |
| 2024-05-03 | 870 | 0.19 | 0.03 | 0.35 | 0% | 0.011 | -0.058 | 0.042 | 189 | 0 |
| 2024-05-03 | 875 | 0.185 | 0.03 | 0.34 | 0% | 0.011 | -0.057 | 0.04 | 809 | 0 |
| 2024-05-03 | 880 | 0.17 | 0 | 0.34 | 0% | 0 | 0 | 0 | 127 | 0 |
| 2024-05-03 | 885 | 0.175 | 0.02 | 0.33 | 0% | 0.01 | -0.055 | 0.037 | 115 | 0 |
| 2024-05-03 | 890 | 0.165 | 0 | 0.33 | 0% | 0 | 0 | 0 | 137 | 0 |
| 2024-05-03 | 895 | 0.17 | 0.02 | 0.32 | 0% | 0.009 | -0.055 | 0.035 | 15 | 0 |
| 2024-05-03 | 900 | 0.095 | 0 | 0.19 | 0% | 0.001 | -0.005 | 0.004 | 1,071 | 7 |
| 2024-05-03 | 905 | 0.17 | 0.02 | 0.32 | 0% | 0.009 | -0.055 | 0.033 | 71 | 0 |
| 2024-05-03 | 910 | 0.31 | 0 | 0.62 | 0% | 0 | 0 | 0 | 64 | 0 |
| 2024-05-03 | 915 | 0.16 | 0 | 0.32 | 0% | 0 | 0 | 0 | 205 | 0 |
| 2024-05-03 | 920 | 0.165 | 0.01 | 0.32 | 0% | 0.008 | -0.055 | 0.031 | 129 | 0 |
| 2024-05-03 | 925 | 0.175 | 0.04 | 0.31 | 0% | 0.008 | -0.058 | 0.032 | 15 | 0 |
| 2024-05-03 | 930 | 0.16 | 0.01 | 0.31 | 0% | 0.008 | -0.054 | 0.029 | 67 | 0 |
| 2024-05-03 | 935 | 0.16 | 0.01 | 0.31 | 0% | 0.007 | -0.054 | 0.029 | 27 | 0 |
| 2024-05-03 | 940 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-03 | 945 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 52 | 0 |
| 2024-05-03 | 950 | 0.09 | 0.03 | 0.15 | 0% | 0.004 | -0.034 | 0.018 | 70 | 0 |
| 2024-05-03 | 955 | 0.305 | 0 | 0.61 | 0% | 0 | 0 | 0 | 111 | 0 |
| 2024-05-03 | 960 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-03 | 965 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-03 | 970 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 51 | 0 |
| 2024-05-03 | 975 | 0.155 | 0 | 0.31 | 0% | 0 | 0 | 0 | 49 | 0 |
| 2024-05-03 | 980 | 0.155 | 0 | 0.31 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-03 | 985 | 0.155 | 0 | 0.31 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-03 | 990 | 1.26 | 0 | 2.52 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-03 | 995 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 46 | 0 |
| 2024-05-03 | 1,000 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 948 | 0 |
| 2024-05-03 | 1,020 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 352 | 0 |
| 2024-05-03 | 1,040 | 0.155 | 0 | 0.31 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-03 | 1,060 | 1.13 | 0 | 2.26 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 1,080 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 272 | 0 |
