| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.1 | 7,203 | 2,055 | 11,372 | 8,141 | 122 | 2024-05-01 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-01 | 220 | 175.55 | 174.35 | 176.75 | 0% | 0.997 | -0.042 | 0.009 | 0 | 0 |
| 2024-05-01 | 230 | 165.8 | 164.8 | 166.8 | 0% | 0.991 | -0.076 | 0.023 | 0 | 0 |
| 2024-05-01 | 235 | 160.575 | 159.35 | 161.8 | 0% | 0.997 | -0.04 | 0.008 | 0 | 0 |
| 2024-05-01 | 240 | 155.575 | 154.35 | 156.8 | 0% | 0.998 | -0.037 | 0.006 | 0 | 0 |
| 2024-05-01 | 245 | 150.85 | 149.85 | 151.85 | 0% | 0.99 | -0.078 | 0.025 | 0 | 0 |
| 2024-05-01 | 250 | 145.85 | 144.85 | 146.85 | 0% | 0.99 | -0.076 | 0.025 | 0 | 0 |
| 2024-05-01 | 255 | 140.675 | 139.5 | 141.85 | 0% | 0.995 | -0.049 | 0.012 | 0 | 0 |
| 2024-05-01 | 260 | 135.675 | 134.5 | 136.85 | 0% | 0.996 | -0.046 | 0.011 | 0 | 0 |
| 2024-05-01 | 265 | 130.9 | 129.9 | 131.9 | 0% | 0.989 | -0.078 | 0.028 | 0 | 0 |
| 2024-05-01 | 270 | 125.9 | 124.9 | 126.9 | 0% | 0.989 | -0.076 | 0.028 | 0 | 0 |
| 2024-05-01 | 275 | 120.725 | 119.55 | 121.9 | 0% | 0.995 | -0.049 | 0.013 | 0 | 0 |
| 2024-05-01 | 280 | 115.7 | 114.5 | 116.9 | 0% | 0.997 | -0.042 | 0.008 | 1 | 0 |
| 2024-05-01 | 285 | 110.95 | 109.95 | 111.95 | 0% | 0.987 | -0.077 | 0.032 | 0 | 0 |
| 2024-05-01 | 290 | 105.75 | 104.55 | 106.95 | 0% | 0.996 | -0.046 | 0.011 | 0 | 0 |
| 2024-05-01 | 295 | 100.775 | 99.6 | 101.95 | 0% | 0.995 | -0.049 | 0.013 | 20 | 0 |
| 2024-05-01 | 300 | 95.775 | 94.55 | 97 | 0% | 0.996 | -0.046 | 0.011 | 0 | 0 |
| 2024-05-01 | 305 | 91 | 90 | 92 | 0% | 0.985 | -0.076 | 0.036 | 0 | 0 |
| 2024-05-01 | 310 | 85.775 | 84.65 | 86.9 | 0% | 0.998 | -0.042 | 0.006 | 0 | 0 |
| 2024-05-01 | 315 | 80.925 | 79.8 | 82.05 | 0% | 0.989 | -0.063 | 0.028 | 35 | 0 |
| 2024-05-01 | 320 | 75.85 | 74.6 | 77.1 | 0% | 0.994 | -0.051 | 0.016 | 0 | 0 |
| 2024-05-01 | 325 | 70.95 | 69.75 | 72.15 | 0% | 0.988 | -0.063 | 0.03 | 0 | 0 |
| 2024-05-01 | 330 | 65.85 | 64.85 | 66.85 | 0% | 0.996 | -0.047 | 0.011 | 15 | 0 |
| 2024-05-01 | 335 | 60.925 | 59.9 | 61.95 | +7.1% | 0.99 | -0.056 | 0.024 | 5 | 2 |
| 2024-05-01 | 340 | 56.25 | 55.2 | 57.3 | -1.7% | 0.927 | -0.172 | 0.134 | 1 | 1 |
| 2024-05-01 | 345 | 51.15 | 50.1 | 52.2 | 0% | 0.974 | -0.079 | 0.058 | 3 | 0 |
| 2024-05-01 | 350 | 46.375 | 45.3 | 47.45 | +3.1% | 0.958 | -0.098 | 0.086 | 189 | 1 |
| 2024-05-01 | 355 | 41.575 | 40.55 | 42.6 | 0% | 0.944 | -0.112 | 0.109 | 45 | 0 |
| 2024-05-01 | 360 | 36.95 | 36.1 | 37.8 | 0% | 0.919 | -0.134 | 0.145 | 18 | 0 |
| 2024-05-01 | 365 | 32.375 | 31.8 | 32.95 | 0% | 0.891 | -0.153 | 0.18 | 212 | 0 |
| 2024-05-01 | 370 | 27.825 | 27.35 | 28.3 | 0% | 0.86 | -0.168 | 0.216 | 129 | 25 |
| 2024-05-01 | 375 | 23.625 | 22.9 | 24.35 | +9.8% | 0.82 | -0.182 | 0.254 | 52 | 26 |
| 2024-05-01 | 380 | 19.65 | 19.35 | 19.95 | +12.7% | 0.751 | -0.215 | 0.307 | 48 | 31 |
| 2024-05-01 | 385 | 16 | 15.75 | 16.25 | +14.4% | 0.688 | -0.226 | 0.343 | 164 | 299 |
| 2024-05-01 | 390 | 12.4 | 11.8 | 13 | +24.3% | 0.61 | -0.24 | 0.372 | 485 | 750 |
| 2024-05-01 | 395 | 9.975 | 9.75 | 10.2 | +34.6% | 0.529 | -0.239 | 0.386 | 307 | 376 |
| 2024-05-01 | 400 | 7.65 | 7.5 | 7.8 | +27.5% | 0.446 | -0.234 | 0.383 | 1,005 | 423 |
| 2024-05-01 | 405 | 5.675 | 5.5 | 5.85 | +28.1% | 0.365 | -0.219 | 0.364 | 549 | 154 |
| 2024-05-01 | 410 | 4.15 | 4 | 4.3 | +27.1% | 0.291 | -0.198 | 0.332 | 1,492 | 3,965 |
| 2024-05-01 | 415 | 2.955 | 2.81 | 3.1 | +28.2% | 0.226 | -0.172 | 0.291 | 461 | 105 |
| 2024-05-01 | 420 | 2.115 | 2.03 | 2.2 | +27.3% | 0.171 | -0.144 | 0.246 | 893 | 351 |
| 2024-05-01 | 425 | 1.45 | 1.31 | 1.59 | +33.6% | 0.126 | -0.118 | 0.201 | 1,065 | 128 |
| 2024-05-01 | 430 | 1.01 | 0.9 | 1.12 | +41.2% | 0.093 | -0.095 | 0.161 | 483 | 199 |
| 2024-05-01 | 435 | 0.715 | 0.68 | 0.75 | +62.1% | 0.068 | -0.076 | 0.128 | 449 | 96 |
| 2024-05-01 | 440 | 0.5 | 0.47 | 0.53 | +34.9% | 0.05 | -0.06 | 0.099 | 464 | 94 |
| 2024-05-01 | 445 | 0.355 | 0.27 | 0.44 | +14.3% | 0.04 | -0.052 | 0.083 | 917 | 51 |
| 2024-05-01 | 450 | 0.275 | 0.23 | 0.32 | -10.7% | 0.026 | -0.037 | 0.059 | 389 | 62 |
| 2024-05-01 | 455 | 0.185 | 0.12 | 0.25 | +16.7% | 0.022 | -0.033 | 0.05 | 247 | 26 |
| 2024-05-01 | 460 | 0.12 | 0.07 | 0.17 | -20% | 0.013 | -0.021 | 0.033 | 301 | 1 |
| 2024-05-01 | 465 | 0.095 | 0.04 | 0.15 | -16.7% | 0.011 | -0.018 | 0.028 | 100 | 4 |
| 2024-05-01 | 470 | 0.075 | 0.07 | 0.08 | 0% | 0.009 | -0.016 | 0.023 | 200 | 31 |
| 2024-05-01 | 475 | 0.08 | 0.02 | 0.14 | 0% | 0.008 | -0.016 | 0.022 | 243 | 0 |
| 2024-05-01 | 480 | 0.06 | 0.01 | 0.11 | 0% | 0.006 | -0.012 | 0.017 | 22 | 2 |
| 2024-05-01 | 485 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 132 | 0 |
| 2024-05-01 | 490 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 43 | 0 |
| 2024-05-01 | 495 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-01 | 500 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 114 | 0 |
| 2024-05-01 | 505 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-01 | 510 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-01 | 515 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-01 | 520 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-01 | 525 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 9 | 0 |
