| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.02 | 1,677 | 1,123 | 4,712 | 5,371 | 180 | 2024-05-02 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-02 | 250 | 190.3 | 188.65 | 191.95 | 0% | 0.984 | -2.652 | 0.009 | 0 | 0 |
| 2024-05-02 | 260 | 180.4 | 178.6 | 182.2 | 0% | 0.979 | -3.218 | 0.012 | 0 | 0 |
| 2024-05-02 | 270 | 170.35 | 168.6 | 172.1 | 0% | 0.979 | -2.948 | 0.012 | 0 | 0 |
| 2024-05-02 | 280 | 160.475 | 158.7 | 162.25 | 0% | 0.975 | -3.247 | 0.013 | 0 | 0 |
| 2024-05-02 | 290 | 150.525 | 148.7 | 152.35 | 0% | 0.972 | -3.416 | 0.015 | 0 | 0 |
| 2024-05-02 | 295 | 145.75 | 143.65 | 147.85 | 0% | 0.963 | -4.391 | 0.018 | 0 | 0 |
| 2024-05-02 | 300 | 140.375 | 138.65 | 142.1 | 0% | 0.974 | -2.823 | 0.014 | 0 | 0 |
| 2024-05-02 | 305 | 135.4 | 133.6 | 137.2 | 0% | 0.972 | -3.018 | 0.015 | 0 | 0 |
| 2024-05-02 | 310 | 130.575 | 128.65 | 132.5 | 0% | 0.965 | -3.607 | 0.018 | 0 | 0 |
| 2024-05-02 | 315 | 125.45 | 123.65 | 127.25 | 0% | 0.968 | -3.07 | 0.016 | 0 | 0 |
| 2024-05-02 | 320 | 120.5 | 118.75 | 122.25 | 0% | 0.967 | -3.04 | 0.017 | 0 | 0 |
| 2024-05-02 | 325 | 115.475 | 113.7 | 117.25 | 0% | 0.966 | -3.01 | 0.017 | 0 | 0 |
| 2024-05-02 | 330 | 110.45 | 108.7 | 112.2 | 0% | 0.966 | -2.878 | 0.017 | 0 | 0 |
| 2024-05-02 | 335 | 105.5 | 103.7 | 107.3 | 0% | 0.962 | -3.045 | 0.019 | 0 | 0 |
| 2024-05-02 | 340 | 100.375 | 98.65 | 102.1 | 0% | 0.965 | -2.613 | 0.018 | 0 | 0 |
| 2024-05-02 | 345 | 95.4 | 93.65 | 97.15 | 0% | 0.962 | -2.681 | 0.019 | 0 | 0 |
| 2024-05-02 | 350 | 90.4 | 88.65 | 92.15 | 0% | 0.961 | -2.646 | 0.019 | 0 | 0 |
| 2024-05-02 | 355 | 85.55 | 83.75 | 87.35 | 0% | 0.953 | -2.984 | 0.022 | 0 | 0 |
| 2024-05-02 | 360 | 80.475 | 78.65 | 82.3 | 0% | 0.952 | -2.85 | 0.023 | 0 | 0 |
| 2024-05-02 | 365 | 75.65 | 73.95 | 77.35 | 0% | 0.949 | -2.892 | 0.024 | 0 | 0 |
| 2024-05-02 | 370 | 70.4 | 68.65 | 72.15 | 0% | 0.952 | -2.489 | 0.023 | 0 | 0 |
| 2024-05-02 | 375 | 65.7 | 63.65 | 67.75 | 0% | 0.931 | -3.431 | 0.03 | 2 | 0 |
| 2024-05-02 | 377.5 | 62.9 | 61.15 | 64.65 | 0% | 0.948 | -2.42 | 0.025 | 2 | 0 |
| 2024-05-02 | 380 | 60.7 | 58.65 | 62.75 | 0% | 0.927 | -3.359 | 0.032 | 0 | 0 |
| 2024-05-02 | 382.5 | 57.975 | 56.2 | 59.75 | 0% | 0.941 | -2.539 | 0.027 | 0 | 0 |
| 2024-05-02 | 385 | 55.525 | 53.8 | 57.25 | 0% | 0.939 | -2.51 | 0.028 | 0 | 0 |
| 2024-05-02 | 387.5 | 53 | 51.2 | 54.8 | 0% | 0.935 | -2.561 | 0.029 | 0 | 0 |
| 2024-05-02 | 390 | 50.525 | 48.75 | 52.3 | 0% | 0.932 | -2.529 | 0.03 | 0 | 0 |
| 2024-05-02 | 392.5 | 47.975 | 46.25 | 49.7 | 0% | 0.934 | -2.338 | 0.029 | 0 | 0 |
| 2024-05-02 | 395 | 45.475 | 43.75 | 47.2 | 0% | 0.931 | -2.306 | 0.03 | 1 | 0 |
| 2024-05-02 | 397.5 | 42.8 | 41.25 | 44.35 | 0% | 0.945 | -1.699 | 0.025 | 0 | 0 |
| 2024-05-02 | 400 | 40.45 | 39.1 | 41.8 | 0% | 0.946 | -1.587 | 0.025 | 10 | 0 |
| 2024-05-02 | 402.5 | 38.1 | 36.35 | 39.85 | 0% | 0.916 | -2.415 | 0.035 | 0 | 0 |
| 2024-05-02 | 405 | 35.475 | 33.75 | 37.2 | 0% | 0.919 | -2.158 | 0.035 | 0 | 0 |
| 2024-05-02 | 407.5 | 32.925 | 31.2 | 34.65 | 0% | 0.917 | -2.045 | 0.035 | 0 | 0 |
| 2024-05-02 | 410 | 30.5 | 29.15 | 31.85 | 0% | 0.93 | -1.557 | 0.031 | 0 | 0 |
| 2024-05-02 | 412.5 | 28.025 | 26.25 | 29.8 | 0% | 0.9 | -2.155 | 0.04 | 0 | 0 |
| 2024-05-02 | 415 | 25.35 | 23.8 | 26.9 | 0% | 0.918 | -1.559 | 0.035 | 10 | 0 |
| 2024-05-02 | 417.5 | 23.05 | 21.25 | 24.85 | 0% | 0.884 | -2.1 | 0.045 | 0 | 0 |
| 2024-05-02 | 420 | 20.6 | 18.85 | 22.35 | -8.1% | 0.876 | -2.032 | 0.047 | 20 | 20 |
| 2024-05-02 | 422.5 | 18.075 | 16.3 | 19.85 | 0% | 0.867 | -1.957 | 0.049 | 0 | 0 |
| 2024-05-02 | 425 | 15.4 | 13.8 | 17 | 0% | 0.88 | -1.484 | 0.046 | 5 | 0 |
| 2024-05-02 | 427.5 | 13.075 | 11.3 | 14.85 | 0% | 0.841 | -1.78 | 0.056 | 0 | 0 |
| 2024-05-02 | 430 | 10.95 | 9.45 | 12.45 | -16% | 0.816 | -1.764 | 0.061 | 16 | 10 |
| 2024-05-02 | 432.5 | 8.375 | 7.35 | 9.4 | 0% | 0.841 | -1.133 | 0.056 | 0 | 0 |
| 2024-05-02 | 435 | 6.375 | 5.75 | 7 | -17.5% | 0.853 | -0.743 | 0.053 | 3 | 19 |
| 2024-05-02 | 437.5 | 4.475 | 3.9 | 5.05 | 0% | 0.751 | -0.924 | 0.073 | 0 | 3 |
| 2024-05-02 | 440 | 2.715 | 2.43 | 3 | -50.4% | 0.59 | -1.066 | 0.089 | 9 | 25 |
| 2024-05-02 | 442.5 | 1.535 | 1.35 | 1.72 | -62.2% | 0.404 | -1.075 | 0.089 | 44 | 111 |
| 2024-05-02 | 445 | 0.74 | 0.58 | 0.9 | -68.4% | 0.235 | -0.834 | 0.07 | 76 | 259 |
| 2024-05-02 | 447.5 | 0.325 | 0.24 | 0.41 | -80.7% | 0.11 | -0.494 | 0.043 | 24 | 168 |
| 2024-05-02 | 450 | 0.21 | 0.07 | 0.35 | -80.7% | 0.067 | -0.387 | 0.03 | 229 | 195 |
| 2024-05-02 | 452.5 | 0.11 | 0 | 0.22 | -86.8% | 0.03 | -0.21 | 0.016 | 167 | 93 |
| 2024-05-02 | 455 | 0.15 | 0.01 | 0.29 | -83.3% | 0.021 | -0.168 | 0.011 | 425 | 159 |
| 2024-05-02 | 457.5 | 0.035 | 0.02 | 0.05 | -88.2% | 0.009 | -0.083 | 0.005 | 122 | 83 |
| 2024-05-02 | 460 | 0.115 | 0.01 | 0.22 | -75% | 0.011 | -0.118 | 0.007 | 278 | 28 |
| 2024-05-02 | 462.5 | 0.02 | 0.01 | 0.03 | -80% | 0.01 | -0.121 | 0.006 | 229 | 20 |
| 2024-05-02 | 465 | 0.03 | 0.01 | 0.05 | -90% | 0.004 | -0.05 | 0.003 | 292 | 44 |
| 2024-05-02 | 467.5 | 0.03 | 0.01 | 0.05 | -90.9% | 0.004 | -0.05 | 0.002 | 110 | 2 |
| 2024-05-02 | 470 | 0.205 | 0.01 | 0.4 | -20% | 0.01 | -0.162 | 0.006 | 360 | 73 |
| 2024-05-02 | 472.5 | 0.065 | 0.01 | 0.12 | +200% | 0.022 | -0.397 | 0.012 | 62 | 55 |
| 2024-05-02 | 475 | 0.03 | 0.01 | 0.05 | +25% | 0.011 | -0.199 | 0.006 | 220 | 26 |
| 2024-05-02 | 477.5 | 0.02 | 0.01 | 0.03 | -87.5% | 0.003 | -0.053 | 0.002 | 146 | 2 |
| 2024-05-02 | 480 | 0.03 | 0.01 | 0.05 | -50% | 0.003 | -0.053 | 0.002 | 413 | 141 |
| 2024-05-02 | 482.5 | 0.02 | 0.01 | 0.03 | -66.7% | 0.002 | -0.054 | 0.002 | 170 | 18 |
| 2024-05-02 | 485 | 0.02 | 0.01 | 0.03 | -66.7% | 0.004 | -0.098 | 0.003 | 231 | 64 |
| 2024-05-02 | 487.5 | 0.015 | 0 | 0.03 | -57.1% | 0.006 | -0.138 | 0.004 | 62 | 3 |
| 2024-05-02 | 490 | 0.005 | 0 | 0.01 | -50% | 0.002 | -0.055 | 0.002 | 266 | 9 |
| 2024-05-02 | 492.5 | 0.11 | 0 | 0.22 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 495 | 0.005 | 0 | 0.01 | -50% | 0.002 | -0.056 | 0.001 | 67 | 14 |
| 2024-05-02 | 497.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 500 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.057 | 0.001 | 236 | 10 |
| 2024-05-02 | 502.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 505 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.057 | 0.001 | 74 | 22 |
| 2024-05-02 | 507.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 510 | 0.005 | 0 | 0.01 | +3,400% | 0.028 | -1.087 | 0.015 | 130 | 1 |
| 2024-05-02 | 512.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 515 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 98 | 0 |
| 2024-05-02 | 517.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 520 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 83 | 0 |
| 2024-05-02 | 522.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 525 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-02 | 530 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 535 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-02 | 540 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-02 | 545 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-02 | 550 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 555 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 560 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-02 | 570 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
