| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.9 | 30 | 37 | 4,145 | 4,759 | 92 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 185 | 272 | 269.5 | 274.5 | 0% | 0.969 | -0.025 | 0.294 | 9 | 0 |
| 2024-05-03 | 190 | 267.5 | 265 | 270 | 0% | 0.968 | -0.026 | 0.307 | 2 | 0 |
| 2024-05-03 | 195 | 263 | 260.5 | 265.5 | 0% | 0.967 | -0.027 | 0.32 | 5 | 0 |
| 2024-05-03 | 200 | 258.5 | 256 | 261 | 0% | 0.965 | -0.028 | 0.333 | 0 | 0 |
| 2024-05-03 | 210 | 249.5 | 247 | 252 | 0% | 0.963 | -0.029 | 0.36 | 2 | 0 |
| 2024-05-03 | 220 | 240.5 | 238 | 243 | 0% | 0.96 | -0.031 | 0.388 | 0 | 0 |
| 2024-05-03 | 230 | 232 | 229.5 | 234.5 | 0% | 0.954 | -0.033 | 0.452 | 0 | 0 |
| 2024-05-03 | 240 | 223 | 220.5 | 225.5 | 0% | 0.951 | -0.035 | 0.483 | 2 | 0 |
| 2024-05-03 | 250 | 214.5 | 212 | 217 | 0% | 0.945 | -0.037 | 0.547 | 19 | 0 |
| 2024-05-03 | 260 | 205.5 | 203 | 208 | 0% | 0.942 | -0.038 | 0.581 | 12 | 0 |
| 2024-05-03 | 270 | 197 | 194.5 | 199.5 | 0% | 0.935 | -0.041 | 0.647 | 0 | 0 |
| 2024-05-03 | 280 | 188.5 | 186 | 191 | 0% | 0.927 | -0.043 | 0.713 | 7 | 0 |
| 2024-05-03 | 290 | 180 | 177.5 | 182.5 | 0% | 0.92 | -0.045 | 0.778 | 0 | 0 |
| 2024-05-03 | 300 | 171.75 | 169.5 | 174 | 0% | 0.91 | -0.047 | 0.857 | 10 | 0 |
| 2024-05-03 | 310 | 163.475 | 161 | 165.95 | 0% | 0.9 | -0.049 | 0.934 | 13 | 0 |
| 2024-05-03 | 320 | 155.25 | 153 | 157.5 | 0% | 0.89 | -0.051 | 1.013 | 14 | 0 |
| 2024-05-03 | 330 | 147.125 | 145 | 149.25 | 0% | 0.879 | -0.052 | 1.096 | 6 | 0 |
| 2024-05-03 | 340 | 139.225 | 137 | 141.45 | 0% | 0.865 | -0.054 | 1.186 | 2 | 0 |
| 2024-05-03 | 350 | 131.625 | 129.55 | 133.7 | 0% | 0.85 | -0.056 | 1.283 | 4 | 0 |
| 2024-05-03 | 360 | 124.2 | 122.05 | 126.35 | 0% | 0.834 | -0.058 | 1.382 | 5 | 0 |
| 2024-05-03 | 370 | 116.55 | 114.65 | 118.45 | 0% | 0.818 | -0.059 | 1.472 | 112 | 0 |
| 2024-05-03 | 380 | 109.375 | 107.55 | 111.2 | 0% | 0.799 | -0.061 | 1.569 | 40 | 0 |
| 2024-05-03 | 390 | 102.325 | 100.5 | 104.15 | 0% | 0.78 | -0.062 | 1.664 | 28 | 0 |
| 2024-05-03 | 400 | 95.4 | 93.55 | 97.25 | 0% | 0.758 | -0.063 | 1.758 | 48 | 1 |
| 2024-05-03 | 410 | 88.95 | 87.15 | 90.75 | 0% | 0.736 | -0.064 | 1.846 | 118 | 0 |
| 2024-05-03 | 420 | 82.475 | 80.85 | 84.1 | 0% | 0.713 | -0.065 | 1.93 | 127 | 0 |
| 2024-05-03 | 430 | 76.425 | 74.75 | 78.1 | 0% | 0.688 | -0.065 | 2.009 | 71 | 0 |
| 2024-05-03 | 440 | 70.9 | 68.8 | 73 | 0% | 0.661 | -0.066 | 2.08 | 25 | 0 |
| 2024-05-03 | 450 | 64.85 | 63.7 | 66 | 0% | 0.635 | -0.065 | 2.142 | 44 | 0 |
| 2024-05-03 | 460 | 59.875 | 59 | 60.75 | -2.7% | 0.607 | -0.065 | 2.194 | 691 | 1 |
| 2024-05-03 | 470 | 54.575 | 53.75 | 55.4 | -2.8% | 0.579 | -0.064 | 2.235 | 170 | 1 |
| 2024-05-03 | 480 | 49.85 | 49.2 | 50.5 | 0% | 0.55 | -0.064 | 2.265 | 911 | 0 |
| 2024-05-03 | 490 | 45.775 | 44.8 | 46.75 | 0% | 0.521 | -0.063 | 2.282 | 140 | 0 |
| 2024-05-03 | 500 | 41.5 | 40.6 | 42.4 | 0% | 0.492 | -0.061 | 2.287 | 127 | 1 |
| 2024-05-03 | 510 | 37.3 | 36.75 | 37.85 | 0% | 0.462 | -0.059 | 2.279 | 123 | 0 |
| 2024-05-03 | 520 | 33.75 | 33.2 | 34.3 | -6.9% | 0.433 | -0.058 | 2.259 | 686 | 15 |
| 2024-05-03 | 540 | 27.3 | 26.7 | 27.9 | 0% | 0.377 | -0.054 | 2.184 | 26 | 0 |
| 2024-05-03 | 560 | 21.5 | 20.25 | 22.75 | 0% | 0.321 | -0.048 | 2.062 | 63 | 0 |
| 2024-05-03 | 580 | 16.775 | 15.8 | 17.75 | +1.4% | 0.274 | -0.044 | 1.918 | 159 | 7 |
| 2024-05-03 | 600 | 13.3 | 12.45 | 14.15 | 0% | 0.226 | -0.038 | 1.735 | 148 | 0 |
| 2024-05-03 | 620 | 10.525 | 9.95 | 11.1 | 0% | 0.189 | -0.034 | 1.558 | 82 | 0 |
| 2024-05-03 | 640 | 8.1 | 7.55 | 8.65 | 0% | 0.154 | -0.029 | 1.368 | 32 | 0 |
| 2024-05-03 | 660 | 6.175 | 5.65 | 6.7 | 0% | 0.124 | -0.024 | 1.182 | 15 | 0 |
| 2024-05-03 | 680 | 4.725 | 4.2 | 5.25 | 0% | 0.1 | -0.02 | 1.01 | 19 | 0 |
| 2024-05-03 | 700 | 3.6 | 3.1 | 4.1 | 0% | 0.078 | -0.017 | 0.842 | 20 | 4 |
| 2024-05-03 | 720 | 2.69 | 2.38 | 3 | 0% | 0.062 | -0.014 | 0.708 | 8 | 0 |
