| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.75 | 26 | 12 | 1,422 | 1,735 | 126 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 220 | 228.6 | 226.7 | 230.5 | 0% | 0.984 | -0.04 | 0.1 | 0 | 0 |
| 2024-05-03 | 230 | 218.875 | 216.95 | 220.8 | 0% | 0.983 | -0.041 | 0.107 | 0 | 0 |
| 2024-05-03 | 240 | 209.225 | 207.25 | 211.2 | 0% | 0.981 | -0.044 | 0.121 | 0 | 0 |
| 2024-05-03 | 250 | 199.4 | 197.55 | 201.25 | 0% | 0.981 | -0.044 | 0.121 | 2 | 0 |
| 2024-05-03 | 260 | 189.775 | 187.85 | 191.7 | 0% | 0.978 | -0.047 | 0.139 | 0 | 0 |
| 2024-05-03 | 270 | 180 | 178.15 | 181.85 | 0% | 0.977 | -0.048 | 0.144 | 0 | 0 |
| 2024-05-03 | 280 | 170.45 | 168.7 | 172.2 | 0% | 0.973 | -0.052 | 0.171 | 2 | 0 |
| 2024-05-03 | 290 | 160.7 | 158.75 | 162.65 | 0% | 0.971 | -0.053 | 0.18 | 0 | 0 |
| 2024-05-03 | 300 | 151.15 | 149.3 | 153 | 0% | 0.967 | -0.056 | 0.209 | 0 | 0 |
| 2024-05-03 | 310 | 141.425 | 139.55 | 143.3 | 0% | 0.964 | -0.058 | 0.223 | 0 | 0 |
| 2024-05-03 | 320 | 131.9 | 130 | 133.8 | 0% | 0.958 | -0.061 | 0.257 | 0 | 0 |
| 2024-05-03 | 330 | 122.275 | 120.35 | 124.2 | 0% | 0.953 | -0.063 | 0.283 | 0 | 0 |
| 2024-05-03 | 340 | 112.85 | 110.9 | 114.8 | 0% | 0.943 | -0.067 | 0.329 | 1 | 0 |
| 2024-05-03 | 350 | 103.4 | 101.6 | 105.2 | 0% | 0.934 | -0.07 | 0.374 | 1 | 0 |
| 2024-05-03 | 360 | 94.35 | 92.4 | 96.3 | 0% | 0.917 | -0.075 | 0.449 | 0 | 0 |
| 2024-05-03 | 365 | 89.5 | 87.75 | 91.25 | 0% | 0.913 | -0.075 | 0.465 | 2 | 0 |
| 2024-05-03 | 370 | 84.825 | 83.15 | 86.5 | 0% | 0.906 | -0.077 | 0.494 | 41 | 0 |
| 2024-05-03 | 375 | 80.425 | 78.6 | 82.25 | 0% | 0.894 | -0.079 | 0.54 | 3 | 0 |
| 2024-05-03 | 380 | 76.175 | 75.05 | 77.3 | 0% | 0.879 | -0.083 | 0.593 | 2 | 0 |
| 2024-05-03 | 385 | 71.85 | 70.75 | 72.95 | 0% | 0.866 | -0.085 | 0.64 | 7 | 0 |
| 2024-05-03 | 390 | 67.325 | 66.25 | 68.4 | 0% | 0.854 | -0.086 | 0.677 | 0 | 0 |
| 2024-05-03 | 395 | 63.25 | 62.25 | 64.25 | 0% | 0.836 | -0.089 | 0.732 | 0 | 0 |
| 2024-05-03 | 400 | 59.15 | 58.05 | 60.25 | 0% | 0.818 | -0.091 | 0.784 | 3 | 0 |
| 2024-05-03 | 405 | 55.15 | 53.95 | 56.35 | 0% | 0.798 | -0.093 | 0.836 | 0 | 0 |
| 2024-05-03 | 410 | 50.95 | 50.05 | 51.85 | 0% | 0.78 | -0.094 | 0.881 | 0 | 0 |
| 2024-05-03 | 415 | 47.325 | 46.2 | 48.45 | 0% | 0.755 | -0.097 | 0.936 | 0 | 0 |
| 2024-05-03 | 420 | 43.725 | 42.65 | 44.8 | 0% | 0.73 | -0.098 | 0.987 | 4 | 0 |
| 2024-05-03 | 425 | 39.7 | 39 | 40.4 | 0% | 0.706 | -0.098 | 1.028 | 0 | 0 |
| 2024-05-03 | 430 | 36.225 | 35.5 | 36.95 | 0% | 0.678 | -0.098 | 1.071 | 9 | 0 |
| 2024-05-03 | 435 | 32.95 | 31.9 | 34 | 0% | 0.647 | -0.098 | 1.109 | 3 | 0 |
| 2024-05-03 | 440 | 29.625 | 28.55 | 30.7 | 0% | 0.616 | -0.097 | 1.141 | 1 | 0 |
| 2024-05-03 | 445 | 26.675 | 25.7 | 27.65 | +3.6% | 0.583 | -0.097 | 1.167 | 9 | 10 |
| 2024-05-03 | 450 | 23.9 | 22.95 | 24.85 | +1.3% | 0.549 | -0.093 | 1.184 | 16 | 4 |
| 2024-05-03 | 455 | 21.475 | 20.95 | 22 | 0% | 0.514 | -0.093 | 1.193 | 5 | 0 |
| 2024-05-03 | 460 | 19.1 | 18.65 | 19.55 | 0% | 0.478 | -0.091 | 1.192 | 36 | 0 |
| 2024-05-03 | 465 | 16.775 | 16.2 | 17.35 | 0% | 0.443 | -0.088 | 1.182 | 195 | 0 |
| 2024-05-03 | 470 | 14.9 | 14.6 | 15.2 | 0% | 0.408 | -0.085 | 1.163 | 54 | 0 |
| 2024-05-03 | 475 | 12.925 | 12.5 | 13.35 | 0% | 0.373 | -0.081 | 1.133 | 11 | 0 |
| 2024-05-03 | 480 | 11.375 | 11.1 | 11.65 | -4.9% | 0.34 | -0.077 | 1.098 | 73 | 4 |
| 2024-05-03 | 485 | 9.825 | 9.6 | 10.05 | 0% | 0.308 | -0.073 | 1.053 | 81 | 0 |
| 2024-05-03 | 490 | 8.425 | 8.15 | 8.7 | 0% | 0.276 | -0.068 | 1.001 | 51 | 5 |
| 2024-05-03 | 495 | 7.2 | 6.95 | 7.45 | 0% | 0.246 | -0.063 | 0.944 | 136 | 0 |
| 2024-05-03 | 500 | 5.975 | 5.55 | 6.4 | 0% | 0.216 | -0.057 | 0.877 | 113 | 0 |
| 2024-05-03 | 505 | 5.15 | 4.8 | 5.5 | 0% | 0.192 | -0.053 | 0.818 | 19 | 0 |
| 2024-05-03 | 510 | 4.35 | 4 | 4.7 | 0% | 0.168 | -0.048 | 0.753 | 20 | 0 |
| 2024-05-03 | 515 | 3.65 | 3.4 | 3.9 | 0% | 0.146 | -0.043 | 0.688 | 42 | 1 |
| 2024-05-03 | 520 | 3.07 | 2.79 | 3.35 | 0% | 0.127 | -0.039 | 0.625 | 66 | 0 |
| 2024-05-03 | 525 | 2.65 | 2.47 | 2.83 | 0% | 0.112 | -0.035 | 0.572 | 4 | 1 |
| 2024-05-03 | 530 | 2.105 | 1.85 | 2.36 | 0% | 0.094 | -0.03 | 0.502 | 15 | 0 |
| 2024-05-03 | 535 | 1.8 | 1.65 | 1.95 | 0% | 0.082 | -0.027 | 0.453 | 14 | 0 |
| 2024-05-03 | 540 | 1.405 | 1.22 | 1.59 | +3.3% | 0.072 | -0.025 | 0.41 | 19 | 1 |
| 2024-05-03 | 545 | 1.205 | 0.96 | 1.45 | 0% | 0.058 | -0.021 | 0.35 | 0 | 0 |
| 2024-05-03 | 550 | 1.035 | 0.93 | 1.14 | 0% | 0.051 | -0.019 | 0.314 | 4 | 0 |
| 2024-05-03 | 555 | 0.87 | 0.73 | 1.01 | 0% | 0.044 | -0.017 | 0.278 | 0 | 0 |
| 2024-05-03 | 560 | 0.735 | 0.6 | 0.87 | 0% | 0.038 | -0.015 | 0.245 | 15 | 0 |
| 2024-05-03 | 570 | 0.53 | 0.4 | 0.66 | 0% | 0.028 | -0.011 | 0.192 | 1 | 0 |
| 2024-05-03 | 580 | 0.395 | 0.27 | 0.52 | 0% | 0.021 | -0.009 | 0.153 | 209 | 0 |
| 2024-05-03 | 590 | 0.3 | 0.18 | 0.42 | 0% | 0.016 | -0.007 | 0.122 | 6 | 0 |
| 2024-05-03 | 600 | 0.23 | 0.11 | 0.35 | 0% | 0.013 | -0.006 | 0.098 | 50 | 0 |
| 2024-05-03 | 620 | 0.345 | 0.04 | 0.65 | 0% | 0.016 | -0.008 | 0.121 | 16 | 0 |
| 2024-05-03 | 640 | 0.32 | 0.02 | 0.62 | 0% | 0.014 | -0.008 | 0.108 | 13 | 0 |
| 2024-05-03 | 660 | 0.305 | 0 | 0.61 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-05-03 | 680 | 0.305 | 0 | 0.61 | 0% | 0 | 0 | 0 | 0 | 0 |
