| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.64 | 162 | 96 | 423 | 463 | 120 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 250 | 194.7 | 192.95 | 196.45 | 0% | 0.991 | -0.075 | 0.027 | 0 | 0 |
| 2024-05-03 | 260 | 184.875 | 183 | 186.75 | 0% | 0.988 | -0.091 | 0.036 | 0 | 0 |
| 2024-05-03 | 270 | 174.975 | 173.05 | 176.9 | 0% | 0.986 | -0.098 | 0.041 | 0 | 0 |
| 2024-05-03 | 280 | 165 | 163.1 | 166.9 | 0% | 0.986 | -0.097 | 0.043 | 0 | 0 |
| 2024-05-03 | 290 | 155.05 | 153.15 | 156.95 | 0% | 0.985 | -0.098 | 0.046 | 0 | 0 |
| 2024-05-03 | 295 | 150.025 | 148.25 | 151.8 | 0% | 0.985 | -0.094 | 0.044 | 0 | 0 |
| 2024-05-03 | 300 | 145.1 | 143.2 | 147 | 0% | 0.983 | -0.1 | 0.049 | 0 | 0 |
| 2024-05-03 | 305 | 140.25 | 138.35 | 142.15 | 0% | 0.98 | -0.112 | 0.058 | 0 | 0 |
| 2024-05-03 | 310 | 135.075 | 133.25 | 136.9 | 0% | 0.984 | -0.094 | 0.048 | 0 | 0 |
| 2024-05-03 | 315 | 130.2 | 128.3 | 132.1 | 0% | 0.98 | -0.104 | 0.056 | 0 | 0 |
| 2024-05-03 | 320 | 125.2 | 123.3 | 127.1 | 0% | 0.98 | -0.103 | 0.057 | 0 | 0 |
| 2024-05-03 | 325 | 120.225 | 118.3 | 122.15 | 0% | 0.979 | -0.103 | 0.059 | 0 | 0 |
| 2024-05-03 | 330 | 115.25 | 113.35 | 117.15 | 0% | 0.978 | -0.104 | 0.062 | 0 | 0 |
| 2024-05-03 | 335 | 110.275 | 108.35 | 112.2 | 0% | 0.977 | -0.104 | 0.064 | 0 | 0 |
| 2024-05-03 | 340 | 105.325 | 103.45 | 107.2 | 0% | 0.975 | -0.107 | 0.069 | 0 | 0 |
| 2024-05-03 | 345 | 100.225 | 98.4 | 102.05 | 0% | 0.978 | -0.097 | 0.062 | 0 | 0 |
| 2024-05-03 | 350 | 95.325 | 93.4 | 97.25 | 0% | 0.974 | -0.104 | 0.071 | 0 | 0 |
| 2024-05-03 | 355 | 90.375 | 88.45 | 92.3 | 0% | 0.972 | -0.106 | 0.076 | 0 | 0 |
| 2024-05-03 | 360 | 85.4 | 83.5 | 87.3 | 0% | 0.971 | -0.106 | 0.08 | 1 | 0 |
| 2024-05-03 | 365 | 80.45 | 78.55 | 82.35 | 0% | 0.968 | -0.108 | 0.086 | 0 | 0 |
| 2024-05-03 | 370 | 75.4 | 73.55 | 77.25 | 0% | 0.969 | -0.103 | 0.084 | 0 | 0 |
| 2024-05-03 | 375 | 70.55 | 68.65 | 72.45 | 0% | 0.962 | -0.112 | 0.099 | 0 | 0 |
| 2024-05-03 | 380 | 65.575 | 63.75 | 67.4 | 0% | 0.959 | -0.112 | 0.104 | 0 | 0 |
| 2024-05-03 | 385 | 60.575 | 58.75 | 62.4 | 0% | 0.958 | -0.11 | 0.108 | 0 | 0 |
| 2024-05-03 | 390 | 55.625 | 53.8 | 57.45 | 0% | 0.953 | -0.111 | 0.117 | 0 | 0 |
| 2024-05-03 | 395 | 50.675 | 48.85 | 52.5 | 0% | 0.948 | -0.112 | 0.127 | 6 | 0 |
| 2024-05-03 | 400 | 45.8 | 43.95 | 47.65 | 0% | 0.939 | -0.117 | 0.145 | 0 | 0 |
| 2024-05-03 | 405 | 40.95 | 39.1 | 42.8 | 0% | 0.927 | -0.122 | 0.166 | 0 | 0 |
| 2024-05-03 | 410 | 36.15 | 34.35 | 37.95 | 0% | 0.912 | -0.129 | 0.193 | 1 | 0 |
| 2024-05-03 | 415 | 31.325 | 29.55 | 33.1 | 0% | 0.895 | -0.132 | 0.219 | 0 | 0 |
| 2024-05-03 | 420 | 26.5 | 25.25 | 27.75 | 0% | 0.838 | -0.166 | 0.295 | 1 | 2 |
| 2024-05-03 | 425 | 21.825 | 20.75 | 22.9 | 0% | 0.842 | -0.139 | 0.29 | 0 | 1 |
| 2024-05-03 | 430 | 17.35 | 15.85 | 18.85 | 0% | 0.794 | -0.145 | 0.344 | 0 | 0 |
| 2024-05-03 | 435 | 14.175 | 12.95 | 15.4 | +3.5% | 0.725 | -0.149 | 0.402 | 3 | 2 |
| 2024-05-03 | 440 | 10.725 | 9.55 | 11.9 | 0% | 0.603 | -0.188 | 0.465 | 1 | 43 |
| 2024-05-03 | 445 | 7.875 | 7.65 | 8.1 | +19% | 0.511 | -0.173 | 0.481 | 20 | 44 |
| 2024-05-03 | 450 | 5.525 | 5.3 | 5.75 | +1.9% | 0.407 | -0.157 | 0.468 | 13 | 6 |
| 2024-05-03 | 455 | 3.725 | 3.45 | 4 | +9.6% | 0.313 | -0.143 | 0.427 | 6 | 4 |
| 2024-05-03 | 460 | 2.28 | 2.04 | 2.52 | +8.8% | 0.22 | -0.113 | 0.357 | 30 | 3 |
| 2024-05-03 | 465 | 1.36 | 1.12 | 1.6 | +18% | 0.148 | -0.086 | 0.278 | 11 | 4 |
| 2024-05-03 | 470 | 0.81 | 0.63 | 0.99 | +3.5% | 0.103 | -0.068 | 0.216 | 110 | 17 |
| 2024-05-03 | 475 | 0.555 | 0.46 | 0.65 | -10.8% | 0.07 | -0.051 | 0.161 | 18 | 24 |
| 2024-05-03 | 480 | 0.305 | 0.27 | 0.34 | -23.8% | 0.042 | -0.034 | 0.108 | 27 | 4 |
| 2024-05-03 | 485 | 0.245 | 0.17 | 0.32 | 0% | 0.032 | -0.028 | 0.086 | 59 | 0 |
| 2024-05-03 | 490 | 0.18 | 0.11 | 0.25 | 0% | 0.023 | -0.023 | 0.066 | 44 | 0 |
| 2024-05-03 | 495 | 0.13 | 0.06 | 0.2 | -45% | 0.015 | -0.016 | 0.045 | 26 | 8 |
| 2024-05-03 | 500 | 0.095 | 0.03 | 0.16 | 0% | 0.012 | -0.014 | 0.038 | 23 | 0 |
| 2024-05-03 | 505 | 0.32 | 0.01 | 0.63 | 0% | 0.029 | -0.037 | 0.08 | 1 | 0 |
| 2024-05-03 | 510 | 0.305 | 0 | 0.61 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-03 | 515 | 0.305 | 0 | 0.61 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-03 | 520 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 525 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 530 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 535 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 540 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 545 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 550 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 555 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 560 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 570 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 | 0 |
