| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 10.04 | 93 | 361 | 8,175 | 11,350 | 138 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 100 | 286.05 | 276.05 | 296.05 | 0% | 0.966 | -0.333 | 0.107 | 7 | 0 |
| 2024-05-03 | 110 | 276.15 | 266.15 | 286.15 | 0% | 0.963 | -0.335 | 0.115 | 0 | 0 |
| 2024-05-03 | 120 | 266.2 | 256.2 | 276.2 | 0% | 0.959 | -0.336 | 0.122 | 0 | 0 |
| 2024-05-03 | 130 | 256.3 | 246.3 | 266.3 | 0% | 0.956 | -0.337 | 0.13 | 0 | 0 |
| 2024-05-03 | 140 | 246.35 | 236.35 | 256.35 | 0% | 0.953 | -0.337 | 0.138 | 0 | 0 |
| 2024-05-03 | 150 | 236.45 | 226.45 | 246.45 | 0% | 0.949 | -0.337 | 0.146 | 0 | 0 |
| 2024-05-03 | 160 | 226.5 | 216.5 | 236.5 | 0% | 0.946 | -0.336 | 0.154 | 0 | 0 |
| 2024-05-03 | 170 | 216.6 | 206.6 | 226.6 | 0% | 0.942 | -0.335 | 0.163 | 0 | 0 |
| 2024-05-03 | 180 | 207 | 199 | 215 | 0% | 0.945 | -0.291 | 0.157 | 0 | 0 |
| 2024-05-03 | 190 | 197 | 189 | 205 | 0% | 0.941 | -0.287 | 0.164 | 2 | 0 |
| 2024-05-03 | 195 | 192 | 184 | 200 | 0% | 0.94 | -0.285 | 0.168 | 0 | 0 |
| 2024-05-03 | 200 | 187.175 | 179.35 | 195 | 0% | 0.938 | -0.284 | 0.172 | 1 | 0 |
| 2024-05-03 | 205 | 182.2 | 174.4 | 190 | 0% | 0.936 | -0.282 | 0.176 | 3 | 0 |
| 2024-05-03 | 210 | 177.075 | 169.15 | 185 | 0% | 0.934 | -0.28 | 0.18 | 8 | 0 |
| 2024-05-03 | 215 | 172 | 164 | 180 | 0% | 0.932 | -0.278 | 0.184 | 5 | 0 |
| 2024-05-03 | 220 | 168 | 160 | 176 | 0% | 0.925 | -0.3 | 0.199 | 10 | 0 |
| 2024-05-03 | 225 | 163 | 155 | 171 | 0% | 0.922 | -0.298 | 0.204 | 8 | 0 |
| 2024-05-03 | 230 | 158 | 150 | 166 | 0% | 0.92 | -0.296 | 0.208 | 1 | 0 |
| 2024-05-03 | 235 | 153 | 145 | 161 | 0% | 0.918 | -0.293 | 0.213 | 7 | 0 |
| 2024-05-03 | 240 | 148 | 140 | 156 | 0% | 0.915 | -0.291 | 0.218 | 2 | 0 |
| 2024-05-03 | 245 | 143 | 135 | 151 | 0% | 0.912 | -0.288 | 0.223 | 6 | 0 |
| 2024-05-03 | 250 | 138 | 130 | 146 | 0% | 0.91 | -0.285 | 0.228 | 4 | 0 |
| 2024-05-03 | 255 | 133 | 125 | 141 | 0% | 0.907 | -0.282 | 0.234 | 2 | 0 |
| 2024-05-03 | 260 | 127.925 | 120 | 135.85 | 0% | 0.905 | -0.276 | 0.237 | 0 | 0 |
| 2024-05-03 | 265 | 123 | 115 | 131 | 0% | 0.901 | -0.276 | 0.245 | 2 | 0 |
| 2024-05-03 | 270 | 118 | 110 | 126 | 0% | 0.897 | -0.273 | 0.251 | 0 | 0 |
| 2024-05-03 | 275 | 113 | 105 | 121 | 0% | 0.894 | -0.27 | 0.257 | 0 | 0 |
| 2024-05-03 | 280 | 109 | 101 | 117 | 0% | 0.989 | -0.058 | 0.04 | 0 | 0 |
| 2024-05-03 | 285 | 103 | 98 | 108 | 0% | 0.915 | -0.194 | 0.218 | 0 | 0 |
| 2024-05-03 | 290 | 98 | 93 | 103 | 0% | 0.912 | -0.191 | 0.224 | 0 | 0 |
| 2024-05-03 | 295 | 93.1 | 88.2 | 98 | 0% | 0.909 | -0.189 | 0.23 | 0 | 0 |
| 2024-05-03 | 300 | 88.025 | 83.05 | 93 | 0% | 0.906 | -0.186 | 0.236 | 1 | 0 |
| 2024-05-03 | 305 | 83.025 | 78.05 | 88 | 0% | 0.902 | -0.183 | 0.243 | 0 | 0 |
| 2024-05-03 | 310 | 78.15 | 73.3 | 83 | 0% | 0.898 | -0.18 | 0.25 | 0 | 0 |
| 2024-05-03 | 315 | 73 | 68 | 78 | 0% | 0.893 | -0.177 | 0.258 | 0 | 0 |
| 2024-05-03 | 320 | 68.2 | 63.4 | 73 | 0% | 0.888 | -0.174 | 0.267 | 0 | 0 |
| 2024-05-03 | 325 | 64 | 59 | 69 | 0% | 0.868 | -0.192 | 0.3 | 0 | 0 |
| 2024-05-03 | 330 | 59 | 54 | 64 | 0% | 0.861 | -0.188 | 0.31 | 0 | 0 |
| 2024-05-03 | 335 | 54 | 49 | 59 | 0% | 0.854 | -0.184 | 0.321 | 1 | 0 |
| 2024-05-03 | 340 | 49 | 44 | 54 | 0% | 0.846 | -0.179 | 0.333 | 1,251 | 0 |
| 2024-05-03 | 345 | 44 | 39 | 49 | 0% | 0.836 | -0.174 | 0.346 | 2 | 0 |
| 2024-05-03 | 350 | 39 | 34 | 44 | 0% | 0.825 | -0.169 | 0.361 | 202 | 0 |
| 2024-05-03 | 355 | 34 | 29 | 39 | 0% | 0.813 | -0.163 | 0.377 | 12 | 0 |
| 2024-05-03 | 360 | 29.125 | 24.25 | 34 | 0% | 0.798 | -0.156 | 0.395 | 554 | 0 |
| 2024-05-03 | 365 | 25 | 20 | 30 | 0% | 0.925 | -0.076 | 0.198 | 0 | 0 |
| 2024-05-03 | 370 | 20 | 15 | 25 | 0% | 0.916 | -0.074 | 0.216 | 1,001 | 0 |
| 2024-05-03 | 375 | 16 | 11 | 21 | 0% | 0.826 | -0.089 | 0.36 | 5 | 0 |
| 2024-05-03 | 380 | 12.35 | 7.7 | 17 | +23.3% | 0.815 | -0.076 | 0.374 | 940 | 15 |
| 2024-05-03 | 385 | 8 | 3 | 13 | +31.5% | 0.656 | -0.083 | 0.516 | 404 | 10 |
| 2024-05-03 | 390 | 2.775 | 0.05 | 5.5 | +34.2% | 0.492 | -0.078 | 0.559 | 1,503 | 16 |
| 2024-05-03 | 395 | 5.05 | 0.1 | 10 | 0% | 0.395 | -0.097 | 0.54 | 151 | 0 |
| 2024-05-03 | 400 | 3.26 | 0.52 | 6 | 0% | 0.209 | -0.049 | 0.403 | 1,514 | 47 |
| 2024-05-03 | 405 | 2.925 | 0.05 | 5.8 | 0% | 0.126 | -0.035 | 0.29 | 0 | 5 |
| 2024-05-03 | 410 | 5.025 | 0.05 | 10 | 0% | 0.275 | -0.123 | 0.468 | 406 | 0 |
| 2024-05-03 | 415 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 135 | 0 |
| 2024-05-03 | 420 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-03 | 425 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 430 | 0.07 | 0 | 0.14 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 440 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 450 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 460 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 470 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 480 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 490 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 500 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 520 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 540 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 560 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 580 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 0 | 0 |
