| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 106.82 | 7,813 | 6,051 | 12,200 | 9,916 | 166 | 2024-05-02 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-02 | 165 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-02 | 170 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-02 | 175 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 180 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 185 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.062 | 0 | 4 | 3 |
| 2024-05-02 | 190 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.062 | 0 | 261 | 52 |
| 2024-05-02 | 195 | 0.015 | 0 | 0.03 | 0% | -0.001 | -0.061 | 0 | 17 | 267 |
| 2024-05-02 | 200 | 0.02 | 0 | 0.04 | 0% | -0.001 | -0.061 | 0 | 15 | 190 |
| 2024-05-02 | 205 | 0.015 | 0 | 0.03 | 0% | -0.001 | -0.061 | 0 | 0 | 10 |
| 2024-05-02 | 210 | 0.025 | 0 | 0.05 | +100% | -0.002 | -0.109 | 0.001 | 56 | 2 |
| 2024-05-02 | 215 | 0.005 | 0 | 0.01 | 0% | -0.001 | -0.06 | 0 | 11 | 44 |
| 2024-05-02 | 220 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-02 | 225 | 0.02 | 0 | 0.04 | 0% | -0.001 | -0.059 | 0.001 | 109 | 2 |
| 2024-05-02 | 227.5 | 0.02 | 0 | 0.04 | 0% | -0.001 | -0.058 | 0.001 | 142 | 5 |
| 2024-05-02 | 230 | 0.025 | 0 | 0.05 | 0% | -0.001 | -0.058 | 0.001 | 96 | 1 |
| 2024-05-02 | 232.5 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 235 | 0.05 | 0 | 0.1 | 0% | -0.005 | -0.225 | 0.002 | 117 | 1 |
| 2024-05-02 | 237.5 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 37 | 0 |
| 2024-05-02 | 240 | 0.09 | 0 | 0.18 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-02 | 242.5 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-02 | 245 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-02 | 247.5 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 146 | 0 |
| 2024-05-02 | 250 | 0.035 | 0.02 | 0.05 | 0% | -0.003 | -0.1 | 0.001 | 654 | 9 |
| 2024-05-02 | 252.5 | 0.02 | 0.01 | 0.03 | 0% | -0.003 | -0.1 | 0.002 | 30 | 0 |
| 2024-05-02 | 255 | 0.31 | 0.02 | 0.6 | 0% | -0.028 | -0.912 | 0.01 | 141 | 0 |
| 2024-05-02 | 257.5 | 0.035 | 0.02 | 0.05 | 0% | -0.005 | -0.138 | 0.002 | 97 | 35 |
| 2024-05-02 | 260 | 0.04 | 0.02 | 0.06 | +100% | -0.009 | -0.241 | 0.004 | 239 | 76 |
| 2024-05-02 | 262.5 | 0.145 | 0.03 | 0.26 | -70% | -0.005 | -0.135 | 0.002 | 522 | 16 |
| 2024-05-02 | 265 | 0.065 | 0.02 | 0.11 | -62.5% | -0.006 | -0.133 | 0.003 | 299 | 33 |
| 2024-05-02 | 267.5 | 0.08 | 0.03 | 0.13 | +83.3% | -0.017 | -0.379 | 0.006 | 531 | 9 |
| 2024-05-02 | 270 | 0.085 | 0.04 | 0.13 | -33.3% | -0.016 | -0.346 | 0.006 | 365 | 63 |
| 2024-05-02 | 272.5 | 0.12 | 0.05 | 0.19 | -41.7% | -0.022 | -0.445 | 0.008 | 182 | 9 |
| 2024-05-02 | 275 | 0.155 | 0.07 | 0.24 | -68.4% | -0.021 | -0.387 | 0.008 | 501 | 54 |
| 2024-05-02 | 277.5 | 0.18 | 0.11 | 0.25 | -78% | -0.022 | -0.354 | 0.008 | 233 | 18 |
| 2024-05-02 | 280 | 0.295 | 0.26 | 0.33 | -61.8% | -0.047 | -0.73 | 0.015 | 698 | 135 |
| 2024-05-02 | 282.5 | 0.495 | 0.37 | 0.62 | -66.7% | -0.072 | -1.053 | 0.022 | 110 | 187 |
| 2024-05-02 | 285 | 0.53 | 0.41 | 0.65 | -64% | -0.082 | -1.069 | 0.024 | 853 | 95 |
| 2024-05-02 | 287.5 | 0.78 | 0.58 | 0.98 | -55.7% | -0.122 | -1.481 | 0.032 | 548 | 181 |
| 2024-05-02 | 290 | 1.175 | 1.01 | 1.34 | -51.6% | -0.156 | -1.704 | 0.038 | 515 | 263 |
| 2024-05-02 | 292.5 | 1.83 | 1.44 | 2.22 | -54.8% | -0.213 | -2.145 | 0.046 | 228 | 336 |
| 2024-05-02 | 295 | 2.25 | 1.98 | 2.52 | -54.1% | -0.264 | -2.356 | 0.051 | 309 | 432 |
| 2024-05-02 | 297.5 | 3.34 | 2.83 | 3.85 | -43.7% | -0.322 | -2.532 | 0.057 | 370 | 1,487 |
| 2024-05-02 | 300 | 4.125 | 3.95 | 4.3 | -45.9% | -0.394 | -2.857 | 0.061 | 426 | 909 |
| 2024-05-02 | 302.5 | 5.35 | 5.1 | 5.6 | -35% | -0.462 | -3.065 | 0.063 | 143 | 340 |
| 2024-05-02 | 305 | 6.725 | 6.45 | 7 | -18% | -0.53 | -2.872 | 0.063 | 253 | 574 |
| 2024-05-02 | 307.5 | 8.25 | 7.95 | 8.55 | -18.8% | -0.592 | -2.965 | 0.061 | 97 | 147 |
| 2024-05-02 | 310 | 10.05 | 8.15 | 11.95 | -45.6% | -0.648 | -2.931 | 0.059 | 152 | 11 |
| 2024-05-02 | 312.5 | 11.925 | 9.9 | 13.95 | -36.1% | -0.735 | -2.223 | 0.052 | 28 | 1 |
| 2024-05-02 | 315 | 13.925 | 11.85 | 16 | -9.5% | -0.759 | -2.413 | 0.049 | 128 | 33 |
| 2024-05-02 | 317.5 | 15.8 | 13.75 | 17.85 | -33.2% | -0.779 | -2.538 | 0.047 | 3 | 2 |
| 2024-05-02 | 320 | 17.425 | 15.85 | 19 | -48.4% | -0.861 | -1.589 | 0.035 | 33 | 2 |
| 2024-05-02 | 322.5 | 20.1 | 18.1 | 22.1 | 0% | -0.859 | -1.861 | 0.035 | 0 | 0 |
| 2024-05-02 | 325 | 22.05 | 20.5 | 23.6 | 0% | -0.91 | -1.219 | 0.026 | 20 | 1 |
| 2024-05-02 | 327.5 | 24.65 | 22.55 | 26.75 | 0% | -0.907 | -1.405 | 0.026 | 0 | 3 |
| 2024-05-02 | 330 | 27.1 | 25.1 | 29.1 | 0% | -0.917 | -1.369 | 0.024 | 100 | 0 |
| 2024-05-02 | 332.5 | 29.425 | 27.85 | 31 | 0% | -0.935 | -1.117 | 0.02 | 0 | 0 |
| 2024-05-02 | 335 | 31.95 | 30.15 | 33.75 | 0% | -0.936 | -1.185 | 0.02 | 0 | 0 |
| 2024-05-02 | 337.5 | 34.475 | 32.9 | 36.05 | 0% | -0.937 | -1.253 | 0.019 | 0 | 0 |
| 2024-05-02 | 340 | 36.725 | 35.3 | 38.15 | 0% | -0.961 | -0.786 | 0.013 | 0 | 0 |
| 2024-05-02 | 342.5 | 39.35 | 37.75 | 40.95 | 0% | -0.952 | -1.061 | 0.016 | 0 | 0 |
| 2024-05-02 | 345 | 41.65 | 40.2 | 43.1 | 0% | -0.972 | -0.636 | 0.01 | 0 | 0 |
| 2024-05-02 | 347.5 | 44.325 | 42.75 | 45.9 | 0% | -0.958 | -1.042 | 0.014 | 0 | 0 |
| 2024-05-02 | 350 | 46.725 | 45.3 | 48.15 | 0% | -0.967 | -0.832 | 0.012 | 0 | 0 |
| 2024-05-02 | 355 | 51.7 | 50.35 | 53.05 | 0% | -0.971 | -0.792 | 0.01 | 0 | 0 |
| 2024-05-02 | 360 | 56.675 | 55.25 | 58.1 | 0% | -0.975 | -0.747 | 0.009 | 0 | 0 |
| 2024-05-02 | 365 | 61.675 | 60.3 | 63.05 | 0% | -0.976 | -0.761 | 0.009 | 0 | 12 |
| 2024-05-02 | 370 | 66.775 | 65.2 | 68.35 | 0% | -0.971 | -1.027 | 0.011 | 0 | 1 |
| 2024-05-02 | 375 | 71.875 | 70.35 | 73.4 | 0% | -0.966 | -1.286 | 0.012 | 0 | 0 |
| 2024-05-02 | 380 | 76.7 | 75.4 | 78 | 0% | -0.978 | -0.866 | 0.008 | 0 | 0 |
| 2024-05-02 | 385 | 81.575 | 80.2 | 82.95 | 0% | -0.987 | -0.508 | 0.005 | 0 | 0 |
| 2024-05-02 | 390 | 86.625 | 85.25 | 88 | 0% | -0.984 | -0.673 | 0.006 | 0 | 0 |
| 2024-05-02 | 395 | 91.625 | 90.2 | 93.05 | 0% | -0.985 | -0.681 | 0.006 | 0 | 0 |
| 2024-05-02 | 400 | 97.05 | 95.25 | 98.85 | 0% | -0.963 | -1.792 | 0.013 | 0 | 0 |
| 2024-05-02 | 405 | 101.725 | 100.5 | 102.95 | 0% | -0.98 | -0.991 | 0.008 | 0 | 0 |
| 2024-05-02 | 410 | 106.55 | 105.15 | 107.95 | 0% | -0.991 | -0.448 | 0.004 | 0 | 0 |
| 2024-05-02 | 415 | 111.6 | 110.2 | 113 | 0% | -0.988 | -0.628 | 0.005 | 0 | 0 |
| 2024-05-02 | 420 | 117 | 115.1 | 118.9 | 0% | -0.969 | -1.751 | 0.011 | 0 | 0 |
| 2024-05-02 | 425 | 121.85 | 120.2 | 123.5 | 0% | -0.976 | -1.381 | 0.009 | 0 | 0 |
| 2024-05-02 | 430 | 126.375 | 124.75 | 128 | 0% | -0.939 | -3.915 | 0.019 | 0 | 0 |
| 2024-05-02 | 435 | 131.6 | 130.25 | 132.95 | 0% | -0.989 | -0.648 | 0.004 | 0 | 0 |
| 2024-05-02 | 440 | 136.6 | 135.3 | 137.9 | 0% | -0.989 | -0.653 | 0.004 | 0 | 0 |
| 2024-05-02 | 445 | 141.575 | 140.2 | 142.95 | 0% | -0.991 | -0.567 | 0.004 | 0 | 0 |
| 2024-05-02 | 450 | 146.575 | 145.2 | 147.95 | 0% | -0.991 | -0.571 | 0.004 | 0 | 0 |
