| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.62 | 211 | 296 | 12,104 | 14,843 | 94 | 2024-05-01 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-01 | 175 | 213.5 | 209 | 218 | 0% | 0.989 | -0.045 | 0.035 | 1 | 0 |
| 2024-05-01 | 180 | 208.5 | 204 | 213 | 0% | 0.989 | -0.043 | 0.034 | 84 | 0 |
| 2024-05-01 | 185 | 203.5 | 199 | 208 | 0% | 0.989 | -0.042 | 0.033 | 0 | 0 |
| 2024-05-01 | 190 | 198.5 | 194 | 203 | 0% | 0.99 | -0.04 | 0.032 | 0 | 0 |
| 2024-05-01 | 195 | 193.5 | 189 | 198 | 0% | 0.99 | -0.038 | 0.031 | 0 | 0 |
| 2024-05-01 | 200 | 188.5 | 184 | 193 | 0% | 0.991 | -0.037 | 0.029 | 46 | 0 |
| 2024-05-01 | 210 | 178.775 | 174.15 | 183.4 | 0% | 0.986 | -0.049 | 0.044 | 3 | 0 |
| 2024-05-01 | 220 | 168.975 | 164.25 | 173.7 | 0% | 0.983 | -0.057 | 0.054 | 1 | 0 |
| 2024-05-01 | 230 | 159.4 | 155 | 163.8 | 0% | 0.976 | -0.074 | 0.075 | 0 | 0 |
| 2024-05-01 | 240 | 149.5 | 145 | 154 | 0% | 0.974 | -0.076 | 0.081 | 0 | 0 |
| 2024-05-01 | 250 | 139.5 | 135 | 144 | 0% | 0.974 | -0.073 | 0.082 | 2 | 0 |
| 2024-05-01 | 260 | 129.5 | 125 | 134 | 0% | 0.973 | -0.071 | 0.083 | 1 | 0 |
| 2024-05-01 | 270 | 119.5 | 115 | 124 | 0% | 0.973 | -0.068 | 0.084 | 1 | 0 |
| 2024-05-01 | 280 | 109.5 | 105 | 114 | 0% | 0.973 | -0.065 | 0.085 | 2 | 0 |
| 2024-05-01 | 290 | 99.975 | 95.25 | 104.7 | 0% | 0.96 | -0.082 | 0.119 | 4 | 0 |
| 2024-05-01 | 300 | 89.9 | 85.3 | 94.5 | 0% | 0.96 | -0.076 | 0.118 | 19 | 0 |
| 2024-05-01 | 310 | 80.5 | 76 | 85 | 0% | 0.942 | -0.094 | 0.162 | 23 | 0 |
| 2024-05-01 | 320 | 70.825 | 66.65 | 75 | 0% | 0.929 | -0.1 | 0.19 | 10 | 0 |
| 2024-05-01 | 330 | 61.425 | 57 | 65.85 | 0% | 0.907 | -0.112 | 0.234 | 31 | 0 |
| 2024-05-01 | 340 | 52.55 | 49.65 | 55.45 | 0% | 0.871 | -0.131 | 0.299 | 24 | 0 |
| 2024-05-01 | 350 | 44.325 | 41.6 | 47.05 | 0% | 0.819 | -0.155 | 0.375 | 119 | 0 |
| 2024-05-01 | 360 | 36.225 | 33.75 | 38.7 | 0% | 0.762 | -0.17 | 0.441 | 371 | 0 |
| 2024-05-01 | 370 | 28.125 | 27 | 29.25 | 0% | 0.698 | -0.174 | 0.498 | 379 | 0 |
| 2024-05-01 | 380 | 21.625 | 21.35 | 21.9 | -9.2% | 0.611 | -0.183 | 0.548 | 432 | 7 |
| 2024-05-01 | 390 | 15.975 | 15.75 | 16.2 | -7.3% | 0.516 | -0.181 | 0.57 | 591 | 41 |
| 2024-05-01 | 400 | 11.375 | 11.15 | 11.6 | -11.6% | 0.418 | -0.171 | 0.559 | 1,624 | 48 |
| 2024-05-01 | 410 | 7.875 | 7.7 | 8.05 | -19.7% | 0.324 | -0.153 | 0.515 | 1,803 | 18 |
| 2024-05-01 | 420 | 5.875 | 5 | 6.75 | -11% | 0.24 | -0.129 | 0.445 | 1,186 | 33 |
| 2024-05-01 | 430 | 3.535 | 2.97 | 4.1 | -3.9% | 0.18 | -0.111 | 0.376 | 930 | 34 |
| 2024-05-01 | 440 | 2.485 | 2.06 | 2.91 | -2.1% | 0.124 | -0.085 | 0.293 | 1,201 | 3 |
| 2024-05-01 | 450 | 1.28 | 1.04 | 1.52 | -20.4% | 0.076 | -0.057 | 0.206 | 694 | 27 |
| 2024-05-01 | 460 | 0.97 | 0.65 | 1.29 | 0% | 0.059 | -0.049 | 0.168 | 880 | 0 |
| 2024-05-01 | 470 | 2.325 | 0.25 | 4.4 | 0% | 0.098 | -0.096 | 0.247 | 399 | 0 |
| 2024-05-01 | 480 | 2.165 | 0.13 | 4.2 | 0% | 0.088 | -0.094 | 0.228 | 77 | 0 |
| 2024-05-01 | 490 | 1.165 | 0.06 | 2.27 | 0% | 0.054 | -0.061 | 0.158 | 86 | 0 |
| 2024-05-01 | 500 | 0.795 | 0.01 | 1.58 | 0% | 0.039 | -0.046 | 0.121 | 242 | 0 |
| 2024-05-01 | 510 | 0.69 | 0.1 | 1.28 | 0% | 0.034 | -0.042 | 0.107 | 33 | 0 |
| 2024-05-01 | 520 | 1.34 | 0 | 2.68 | 0% | 0 | 0 | 0 | 119 | 0 |
| 2024-05-01 | 530 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-01 | 540 | 1.32 | 0.03 | 2.61 | 0% | 0.047 | -0.073 | 0.142 | 256 | 0 |
| 2024-05-01 | 550 | 1.285 | 0 | 2.57 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-01 | 560 | 1.28 | 0 | 2.56 | 0% | 0 | 0 | 0 | 143 | 0 |
| 2024-05-01 | 570 | 1.275 | 0 | 2.55 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-01 | 580 | 1.275 | 0 | 2.55 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-01 | 600 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 118 | 0 |
| 2024-05-01 | 620 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-01 | 640 | 0.18 | 0.01 | 0.35 | 0% | 0.008 | -0.016 | 0.03 | 126 | 0 |
