| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 30.05 | 186 | 126 | 1,387 | 1,337 | 126 | 2024-05-02 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-02 | 370 | 399.95 | 396 | 403.9 | 0% | 0.982 | -0.05 | 0.221 | 1 | 0 |
| 2024-05-02 | 380 | 390.5 | 387 | 394 | 0% | 0.981 | -0.052 | 0.237 | 0 | 0 |
| 2024-05-02 | 390 | 381 | 377 | 385 | 0% | 0.98 | -0.054 | 0.247 | 0 | 0 |
| 2024-05-02 | 400 | 372 | 368 | 376 | 0% | 0.976 | -0.059 | 0.31 | 0 | 0 |
| 2024-05-02 | 410 | 363 | 359 | 367 | 0% | 0.972 | -0.063 | 0.369 | 0 | 0 |
| 2024-05-02 | 420 | 352.975 | 349 | 356.95 | 0% | 0.975 | -0.061 | 0.332 | 0 | 0 |
| 2024-05-02 | 430 | 344 | 340 | 348 | 0% | 0.97 | -0.066 | 0.396 | 0 | 0 |
| 2024-05-02 | 440 | 335 | 331 | 339 | 0% | 0.966 | -0.07 | 0.455 | 0 | 0 |
| 2024-05-02 | 450 | 326 | 322 | 330 | 0% | 0.962 | -0.074 | 0.511 | 2 | 0 |
| 2024-05-02 | 460 | 317 | 313 | 321 | 0% | 0.958 | -0.078 | 0.567 | 0 | 0 |
| 2024-05-02 | 470 | 307.5 | 303 | 312 | 0% | 0.956 | -0.079 | 0.585 | 0 | 0 |
| 2024-05-02 | 480 | 298.5 | 294 | 303 | 0% | 0.952 | -0.083 | 0.641 | 0 | 0 |
| 2024-05-02 | 490 | 290.5 | 286 | 295 | 0% | 0.942 | -0.09 | 0.76 | 0 | 0 |
| 2024-05-02 | 500 | 281.5 | 277 | 286 | 0% | 0.937 | -0.093 | 0.813 | 0 | 0 |
| 2024-05-02 | 510 | 272.5 | 268 | 277 | 0% | 0.932 | -0.096 | 0.866 | 0 | 0 |
| 2024-05-02 | 520 | 264.125 | 259.5 | 268.75 | 0% | 0.924 | -0.101 | 0.952 | 1 | 0 |
| 2024-05-02 | 530 | 255.55 | 251.1 | 260 | 0% | 0.917 | -0.105 | 1.025 | 1 | 0 |
| 2024-05-02 | 540 | 247.125 | 242.5 | 251.75 | 0% | 0.909 | -0.109 | 1.103 | 0 | 0 |
| 2024-05-02 | 550 | 239.25 | 234.5 | 244 | 0% | 0.899 | -0.115 | 1.202 | 3 | 0 |
| 2024-05-02 | 560 | 229.95 | 226.05 | 233.85 | 0% | 0.894 | -0.116 | 1.243 | 2 | 0 |
| 2024-05-02 | 570 | 222.35 | 219.05 | 225.65 | 0% | 0.882 | -0.122 | 1.347 | 0 | 0 |
| 2024-05-02 | 580 | 214.15 | 210.9 | 217.4 | 0% | 0.873 | -0.125 | 1.427 | 1 | 0 |
| 2024-05-02 | 590 | 206.3 | 203.15 | 209.45 | 0% | 0.862 | -0.129 | 1.515 | 1 | 0 |
| 2024-05-02 | 600 | 198.375 | 194.75 | 202 | 0% | 0.851 | -0.133 | 1.598 | 2 | 0 |
| 2024-05-02 | 610 | 191.25 | 188.25 | 194.25 | 0% | 0.838 | -0.138 | 1.697 | 0 | 0 |
| 2024-05-02 | 620 | 183.45 | 180.15 | 186.75 | 0% | 0.826 | -0.141 | 1.777 | 1 | 0 |
| 2024-05-02 | 630 | 176.175 | 172.8 | 179.55 | 0% | 0.813 | -0.145 | 1.865 | 1 | 0 |
| 2024-05-02 | 640 | 169.2 | 166.6 | 171.8 | 0% | 0.799 | -0.148 | 1.953 | 2 | 0 |
| 2024-05-02 | 650 | 162.1 | 159.7 | 164.5 | 0% | 0.785 | -0.151 | 2.035 | 1 | 0 |
| 2024-05-02 | 660 | 155.2 | 152.7 | 157.7 | 0% | 0.771 | -0.154 | 2.116 | 10 | 0 |
| 2024-05-02 | 670 | 149.025 | 147 | 151.05 | 0% | 0.754 | -0.158 | 2.199 | 1 | 0 |
| 2024-05-02 | 680 | 141.725 | 139 | 144.45 | 0% | 0.74 | -0.159 | 2.268 | 5 | 0 |
| 2024-05-02 | 690 | 136.95 | 133.45 | 140.45 | 0% | 0.722 | -0.164 | 2.349 | 1 | 0 |
| 2024-05-02 | 700 | 131.125 | 127.35 | 134.9 | 0% | 0.705 | -0.167 | 2.417 | 9 | 0 |
| 2024-05-02 | 710 | 125 | 121.75 | 128.25 | 0% | 0.689 | -0.168 | 2.478 | 16 | 0 |
| 2024-05-02 | 720 | 118.65 | 116.05 | 121.25 | 0% | 0.673 | -0.169 | 2.534 | 6 | 0 |
| 2024-05-02 | 730 | 114.325 | 110.9 | 117.75 | 0% | 0.655 | -0.172 | 2.589 | 32 | 0 |
| 2024-05-02 | 740 | 109.4 | 105.9 | 112.9 | 0% | 0.638 | -0.174 | 2.636 | 9 | 0 |
| 2024-05-02 | 750 | 102.5 | 100.65 | 104.35 | -11.3% | 0.621 | -0.172 | 2.677 | 21 | 4 |
| 2024-05-02 | 760 | 97.275 | 95.7 | 98.85 | 0% | 0.603 | -0.171 | 2.714 | 16 | 17 |
| 2024-05-02 | 770 | 92.4 | 90.75 | 94.05 | -12.3% | 0.585 | -0.171 | 2.746 | 45 | 8 |
| 2024-05-02 | 780 | 87.7 | 86.05 | 89.35 | 0% | 0.567 | -0.172 | 2.771 | 27 | 0 |
| 2024-05-02 | 790 | 82.975 | 81.05 | 84.9 | -14.7% | 0.549 | -0.171 | 2.791 | 8 | 2 |
| 2024-05-02 | 800 | 80.075 | 76.85 | 83.3 | 0% | 0.533 | -0.172 | 2.804 | 76 | 0 |
| 2024-05-02 | 820 | 71.725 | 69.8 | 73.65 | -13.3% | 0.497 | -0.17 | 2.815 | 180 | 41 |
| 2024-05-02 | 840 | 63.4 | 62.05 | 64.75 | 0% | 0.462 | -0.165 | 2.804 | 28 | 0 |
| 2024-05-02 | 860 | 56.7 | 55.55 | 57.85 | 0% | 0.428 | -0.161 | 2.772 | 8 | 0 |
| 2024-05-02 | 880 | 51.4 | 48.45 | 54.35 | -18.7% | 0.398 | -0.158 | 2.727 | 4 | 24 |
| 2024-05-02 | 900 | 44.2 | 42.65 | 45.75 | -19% | 0.362 | -0.149 | 2.649 | 36 | 4 |
| 2024-05-02 | 920 | 40 | 37.75 | 42.25 | -19.7% | 0.334 | -0.144 | 2.573 | 12 | 2 |
| 2024-05-02 | 940 | 35.325 | 33.2 | 37.45 | -22.7% | 0.305 | -0.137 | 2.48 | 12 | 4 |
| 2024-05-02 | 960 | 30.975 | 29.8 | 32.15 | -19.9% | 0.279 | -0.131 | 2.377 | 2 | 2 |
| 2024-05-02 | 980 | 27.1 | 25.75 | 28.45 | -19.9% | 0.257 | -0.126 | 2.282 | 12 | 4 |
| 2024-05-02 | 1,000 | 24.275 | 23.4 | 25.15 | -19.7% | 0.23 | -0.116 | 2.148 | 94 | 18 |
| 2024-05-02 | 1,020 | 21.325 | 20.35 | 22.3 | 0% | 0.208 | -0.109 | 2.027 | 6 | 0 |
| 2024-05-02 | 1,040 | 18.625 | 17.5 | 19.75 | 0% | 0.187 | -0.101 | 1.902 | 20 | 0 |
| 2024-05-02 | 1,060 | 16.25 | 15 | 17.5 | 0% | 0.168 | -0.094 | 1.777 | 16 | 0 |
| 2024-05-02 | 1,080 | 13.75 | 12.1 | 15.4 | 0% | 0.148 | -0.085 | 1.633 | 3 | 0 |
| 2024-05-02 | 1,100 | 11.6 | 9.2 | 14 | -13.3% | 0.145 | -0.087 | 1.615 | 142 | 47 |
| 2024-05-02 | 1,120 | 11.525 | 10.8 | 12.25 | 0% | 0.125 | -0.077 | 1.461 | 123 | 0 |
| 2024-05-02 | 1,140 | 9.2 | 7.5 | 10.9 | 0% | 0.106 | -0.066 | 1.295 | 123 | 0 |
| 2024-05-02 | 1,160 | 8.275 | 7 | 9.55 | -15% | 0.096 | -0.062 | 1.209 | 265 | 7 |
| 2024-05-02 | 1,180 | 7.775 | 7.1 | 8.45 | -14% | 0.094 | -0.062 | 1.186 | 0 | 2 |
