| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 9.84 | 183 | 0 | 1,972 | 1,802 | 140 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 100 | 285.85 | 275.85 | 295.85 | 0% | 0.969 | -0.109 | 0.166 | 6 | 0 |
| 2024-05-03 | 110 | 276.05 | 266.05 | 286.05 | 0% | 0.967 | -0.11 | 0.178 | 0 | 0 |
| 2024-05-03 | 120 | 266.3 | 256.3 | 276.3 | 0% | 0.964 | -0.112 | 0.19 | 0 | 0 |
| 2024-05-03 | 130 | 256.5 | 246.5 | 266.5 | 0% | 0.961 | -0.113 | 0.202 | 0 | 0 |
| 2024-05-03 | 140 | 246.7 | 236.7 | 256.7 | 0% | 0.958 | -0.114 | 0.214 | 0 | 0 |
| 2024-05-03 | 150 | 236.95 | 226.95 | 246.95 | 0% | 0.955 | -0.115 | 0.227 | 0 | 0 |
| 2024-05-03 | 160 | 227.15 | 217.15 | 237.15 | 0% | 0.952 | -0.115 | 0.24 | 0 | 0 |
| 2024-05-03 | 170 | 217.35 | 207.35 | 227.35 | 0% | 0.948 | -0.116 | 0.253 | 0 | 0 |
| 2024-05-03 | 180 | 208.025 | 200.05 | 216 | 0% | 0.952 | -0.102 | 0.238 | 0 | 0 |
| 2024-05-03 | 190 | 198.175 | 190.35 | 206 | 0% | 0.95 | -0.1 | 0.246 | 0 | 0 |
| 2024-05-03 | 195 | 193.2 | 185.4 | 201 | 0% | 0.949 | -0.1 | 0.25 | 0 | 0 |
| 2024-05-03 | 200 | 189 | 181 | 197 | 0% | 0.942 | -0.108 | 0.276 | 0 | 0 |
| 2024-05-03 | 205 | 184 | 176 | 192 | 0% | 0.941 | -0.107 | 0.281 | 0 | 0 |
| 2024-05-03 | 210 | 179 | 171 | 187 | 0% | 0.94 | -0.107 | 0.285 | 0 | 0 |
| 2024-05-03 | 215 | 174 | 166 | 182 | 0% | 0.938 | -0.106 | 0.29 | 0 | 0 |
| 2024-05-03 | 220 | 169 | 161 | 177 | 0% | 0.937 | -0.105 | 0.295 | 0 | 0 |
| 2024-05-03 | 225 | 164 | 156 | 172 | 0% | 0.936 | -0.104 | 0.3 | 0 | 0 |
| 2024-05-03 | 230 | 159 | 151 | 167 | 0% | 0.934 | -0.103 | 0.305 | 0 | 0 |
| 2024-05-03 | 235 | 153.95 | 146 | 161.9 | 0% | 0.934 | -0.101 | 0.308 | 0 | 0 |
| 2024-05-03 | 240 | 149 | 141 | 157 | 0% | 0.931 | -0.101 | 0.316 | 0 | 0 |
| 2024-05-03 | 245 | 145 | 137 | 153 | 0% | 0.923 | -0.109 | 0.346 | 0 | 0 |
| 2024-05-03 | 250 | 140 | 132 | 148 | 0% | 0.921 | -0.108 | 0.353 | 0 | 0 |
| 2024-05-03 | 255 | 135 | 127 | 143 | 0% | 0.919 | -0.107 | 0.359 | 0 | 0 |
| 2024-05-03 | 260 | 130 | 122 | 138 | 0% | 0.917 | -0.106 | 0.366 | 0 | 0 |
| 2024-05-03 | 265 | 125 | 117 | 133 | 0% | 0.915 | -0.105 | 0.373 | 0 | 0 |
| 2024-05-03 | 270 | 119.9 | 112 | 127.8 | 0% | 0.914 | -0.102 | 0.374 | 0 | 0 |
| 2024-05-03 | 275 | 115.175 | 107.35 | 123 | 0% | 0.91 | -0.103 | 0.387 | 0 | 0 |
| 2024-05-03 | 280 | 111 | 103 | 119 | 0% | 0.899 | -0.109 | 0.422 | 0 | 0 |
| 2024-05-03 | 285 | 108.8 | 101 | 116.6 | 0% | 0.963 | -0.061 | 0.192 | 0 | 0 |
| 2024-05-03 | 290 | 101 | 96 | 106 | 0% | 0.926 | -0.083 | 0.335 | 0 | 0 |
| 2024-05-03 | 295 | 96 | 91 | 101 | 0% | 0.924 | -0.082 | 0.34 | 0 | 0 |
| 2024-05-03 | 300 | 91.025 | 86.05 | 96 | 0% | 0.923 | -0.081 | 0.346 | 140 | 0 |
| 2024-05-03 | 305 | 86.075 | 81.15 | 91 | 0% | 0.921 | -0.08 | 0.352 | 0 | 0 |
| 2024-05-03 | 310 | 82 | 77 | 87 | 0% | 0.903 | -0.087 | 0.408 | 0 | 0 |
| 2024-05-03 | 315 | 77 | 72 | 82 | 0% | 0.9 | -0.086 | 0.417 | 0 | 0 |
| 2024-05-03 | 320 | 72 | 67 | 77 | 0% | 0.897 | -0.085 | 0.427 | 0 | 0 |
| 2024-05-03 | 325 | 67.075 | 62.15 | 72 | 0% | 0.894 | -0.084 | 0.438 | 0 | 0 |
| 2024-05-03 | 330 | 62.975 | 58 | 67.95 | 0% | 0.874 | -0.089 | 0.493 | 0 | 0 |
| 2024-05-03 | 335 | 58 | 53 | 63 | 0% | 0.868 | -0.088 | 0.509 | 0 | 0 |
| 2024-05-03 | 340 | 53 | 48 | 58 | 0% | 0.862 | -0.086 | 0.525 | 0 | 0 |
| 2024-05-03 | 345 | 49 | 44 | 54 | 0% | 0.984 | -0.053 | 0.094 | 0 | 0 |
| 2024-05-03 | 350 | 44 | 39 | 49 | 0% | 0.994 | -0.052 | 0.041 | 0 | 0 |
| 2024-05-03 | 355 | 39 | 34 | 44 | 0% | 0.821 | -0.086 | 0.624 | 0 | 0 |
| 2024-05-03 | 360 | 34.825 | 30.25 | 39.4 | 0% | 0.938 | -0.06 | 0.293 | 750 | 0 |
| 2024-05-03 | 370 | 26.175 | 21.8 | 30.55 | 0% | 0.858 | -0.065 | 0.536 | 0 | 0 |
| 2024-05-03 | 375 | 22.2 | 18 | 26.4 | 0% | 0.992 | -0.055 | 0.054 | 6 | 6 |
| 2024-05-03 | 380 | 18.575 | 14.75 | 22.4 | 0% | 0.739 | -0.069 | 0.776 | 106 | 0 |
| 2024-05-03 | 385 | 15.15 | 11.65 | 18.65 | 0% | 0.669 | -0.068 | 0.866 | 3 | 0 |
| 2024-05-03 | 390 | 12.025 | 8.9 | 15.15 | 0% | 0.592 | -0.066 | 0.927 | 162 | 0 |
| 2024-05-03 | 400 | 6.825 | 4.45 | 9.2 | 0% | 0.426 | -0.056 | 0.935 | 3 | 7 |
| 2024-05-03 | 410 | 3.4 | 1.5 | 5.3 | 0% | 0.263 | -0.04 | 0.779 | 155 | 0 |
| 2024-05-03 | 420 | 1.6 | 0 | 3.2 | 0% | 0 | 0 | 0 | 113 | 0 |
| 2024-05-03 | 430 | 1.07 | 0.01 | 2.13 | 0% | 0.082 | -0.017 | 0.362 | 3 | 70 |
| 2024-05-03 | 440 | 0.755 | 0.01 | 1.5 | 0% | 0.048 | -0.012 | 0.238 | 3 | 100 |
| 2024-05-03 | 450 | 0.54 | 0 | 1.08 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 460 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 470 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 480 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 522 | 0 |
| 2024-05-03 | 490 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 500 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 510 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 520 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 530 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 540 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 550 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 560 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 570 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 580 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 590 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 600 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
