| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 20.46 | 4 | 12 | 934 | 2,294 | 90 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 220 | 229.3 | 227.1 | 231.5 | 0% | 0.983 | -0.038 | 0.112 | 0 | 0 |
| 2024-05-03 | 230 | 219.575 | 217.5 | 221.65 | 0% | 0.983 | -0.039 | 0.117 | 0 | 0 |
| 2024-05-03 | 240 | 209.875 | 207.75 | 212 | 0% | 0.982 | -0.04 | 0.124 | 1 | 0 |
| 2024-05-03 | 250 | 200.475 | 198.6 | 202.35 | 0% | 0.977 | -0.045 | 0.158 | 0 | 0 |
| 2024-05-03 | 260 | 190.8 | 189.05 | 192.55 | 0% | 0.975 | -0.047 | 0.169 | 0 | 0 |
| 2024-05-03 | 270 | 181.275 | 179.45 | 183.1 | 0% | 0.971 | -0.05 | 0.194 | 0 | 0 |
| 2024-05-03 | 280 | 171.75 | 169.9 | 173.6 | 0% | 0.967 | -0.053 | 0.22 | 0 | 0 |
| 2024-05-03 | 290 | 162.125 | 160.3 | 163.95 | 0% | 0.964 | -0.055 | 0.238 | 0 | 0 |
| 2024-05-03 | 300 | 152.625 | 150.85 | 154.4 | 0% | 0.959 | -0.057 | 0.268 | 0 | 0 |
| 2024-05-03 | 310 | 143 | 141.25 | 144.75 | 0% | 0.955 | -0.059 | 0.29 | 0 | 0 |
| 2024-05-03 | 320 | 133.6 | 131.85 | 135.35 | 0% | 0.948 | -0.062 | 0.331 | 0 | 0 |
| 2024-05-03 | 330 | 124.25 | 122.45 | 126.05 | 0% | 0.939 | -0.066 | 0.376 | 0 | 0 |
| 2024-05-03 | 340 | 114.95 | 113.2 | 116.7 | 0% | 0.929 | -0.069 | 0.427 | 4 | 0 |
| 2024-05-03 | 350 | 105.725 | 103.8 | 107.65 | 0% | 0.917 | -0.072 | 0.483 | 1 | 0 |
| 2024-05-03 | 360 | 96.725 | 94.85 | 98.6 | 0% | 0.9 | -0.076 | 0.554 | 2 | 0 |
| 2024-05-03 | 370 | 87.225 | 85.95 | 88.5 | 0% | 0.889 | -0.077 | 0.6 | 5 | 0 |
| 2024-05-03 | 380 | 78.4 | 76.7 | 80.1 | 0% | 0.868 | -0.081 | 0.682 | 10 | 0 |
| 2024-05-03 | 390 | 70.1 | 69.15 | 71.05 | 0% | 0.838 | -0.085 | 0.784 | 10 | 0 |
| 2024-05-03 | 400 | 62.05 | 61.1 | 63 | 0% | 0.804 | -0.089 | 0.887 | 0 | 0 |
| 2024-05-03 | 410 | 54.625 | 53.4 | 55.85 | 0% | 0.763 | -0.093 | 0.993 | 4 | 0 |
| 2024-05-03 | 420 | 46.375 | 45.25 | 47.5 | 0% | 0.725 | -0.093 | 1.074 | 19 | 0 |
| 2024-05-03 | 430 | 40.1 | 38 | 42.2 | 0% | 0.672 | -0.096 | 1.165 | 21 | 0 |
| 2024-05-03 | 440 | 33.775 | 33.4 | 34.15 | 0% | 0.617 | -0.095 | 1.232 | 133 | 1 |
| 2024-05-03 | 450 | 27.725 | 26.85 | 28.6 | 0% | 0.558 | -0.093 | 1.275 | 32 | 0 |
| 2024-05-03 | 460 | 22.775 | 22.15 | 23.4 | +4.5% | 0.497 | -0.09 | 1.289 | 38 | 1 |
| 2024-05-03 | 470 | 18.325 | 17.75 | 18.9 | 0% | 0.434 | -0.085 | 1.273 | 71 | 0 |
| 2024-05-03 | 480 | 14.5 | 13.95 | 15.05 | 0% | 0.373 | -0.078 | 1.225 | 146 | 0 |
| 2024-05-03 | 490 | 11.325 | 10.85 | 11.8 | 0% | 0.315 | -0.071 | 1.149 | 88 | 0 |
| 2024-05-03 | 500 | 8.65 | 8.2 | 9.1 | 0% | 0.26 | -0.063 | 1.049 | 100 | 0 |
| 2024-05-03 | 510 | 6.75 | 6.6 | 6.9 | -10.4% | 0.214 | -0.056 | 0.944 | 55 | 1 |
| 2024-05-03 | 520 | 4.75 | 4.3 | 5.2 | +4.7% | 0.174 | -0.048 | 0.831 | 52 | 1 |
| 2024-05-03 | 530 | 3.725 | 3.6 | 3.85 | 0% | 0.135 | -0.04 | 0.702 | 20 | 0 |
| 2024-05-03 | 540 | 2.77 | 2.63 | 2.91 | 0% | 0.106 | -0.033 | 0.592 | 21 | 0 |
| 2024-05-03 | 550 | 1.995 | 1.88 | 2.11 | 0% | 0.081 | -0.026 | 0.484 | 28 | 0 |
| 2024-05-03 | 560 | 1.27 | 0.98 | 1.56 | 0% | 0.056 | -0.019 | 0.366 | 15 | 0 |
| 2024-05-03 | 570 | 1.055 | 0.9 | 1.21 | 0% | 0.047 | -0.017 | 0.316 | 2 | 0 |
| 2024-05-03 | 580 | 0.79 | 0.64 | 0.94 | 0% | 0.036 | -0.014 | 0.256 | 10 | 0 |
| 2024-05-03 | 590 | 0.595 | 0.45 | 0.74 | 0% | 0.028 | -0.011 | 0.207 | 3 | 0 |
| 2024-05-03 | 600 | 0.455 | 0.32 | 0.59 | 0% | 0.022 | -0.009 | 0.169 | 0 | 0 |
| 2024-05-03 | 620 | 0.28 | 0.15 | 0.41 | 0% | 0.014 | -0.006 | 0.114 | 5 | 0 |
| 2024-05-03 | 640 | 0.345 | 0 | 0.69 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-03 | 660 | 0.315 | 0 | 0.63 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-03 | 680 | 0.31 | 0 | 0.62 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 700 | 0.305 | 0 | 0.61 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-03 | 720 | 0.305 | 0 | 0.61 | 0% | 0 | 0 | 0 | 0 | 0 |
