| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.81 | 543 | 1,702 | 10,648 | 10,557 | 124 | 2024-05-01 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-01 | 210 | 190.55 | 188.45 | 192.65 | 0% | 0.976 | -0.038 | 0.141 | 31 | 0 |
| 2024-05-01 | 220 | 181.125 | 179.2 | 183.05 | 0% | 0.971 | -0.042 | 0.169 | 0 | 0 |
| 2024-05-01 | 230 | 171.575 | 169.65 | 173.5 | 0% | 0.967 | -0.045 | 0.19 | 10 | 0 |
| 2024-05-01 | 240 | 162.05 | 160.1 | 164 | 0% | 0.963 | -0.048 | 0.213 | 11 | 0 |
| 2024-05-01 | 250 | 152.575 | 150.65 | 154.5 | 0% | 0.964 | -0.046 | 0.208 | 2 | 1 |
| 2024-05-01 | 260 | 143.1 | 141.2 | 145 | 0% | 0.952 | -0.053 | 0.27 | 3 | 0 |
| 2024-05-01 | 270 | 133.725 | 131.85 | 135.6 | 0% | 0.944 | -0.057 | 0.307 | 8 | 0 |
| 2024-05-01 | 280 | 124.3 | 122.45 | 126.15 | 0% | 0.937 | -0.059 | 0.342 | 3 | 0 |
| 2024-05-01 | 290 | 115 | 113 | 117 | 0% | 0.927 | -0.063 | 0.386 | 14 | 0 |
| 2024-05-01 | 300 | 105.55 | 104.1 | 107 | 0% | 0.928 | -0.06 | 0.38 | 25 | 11 |
| 2024-05-01 | 305 | 101.075 | 99.7 | 102.45 | 0% | 0.91 | -0.067 | 0.457 | 25 | 0 |
| 2024-05-01 | 310 | 96.525 | 95 | 98.05 | 0% | 0.902 | -0.069 | 0.486 | 28 | 0 |
| 2024-05-01 | 315 | 92.225 | 90.75 | 93.7 | 0% | 0.891 | -0.071 | 0.526 | 32 | 0 |
| 2024-05-01 | 320 | 88.4 | 87.7 | 89.1 | 0% | 0.875 | -0.076 | 0.584 | 37 | 0 |
| 2024-05-01 | 325 | 84.275 | 83.8 | 84.75 | 0% | 0.862 | -0.079 | 0.626 | 25 | 0 |
| 2024-05-01 | 330 | 80 | 79.2 | 80.8 | 0% | 0.85 | -0.081 | 0.663 | 54 | 0 |
| 2024-05-01 | 335 | 75.75 | 75.05 | 76.45 | 0% | 0.837 | -0.083 | 0.701 | 26 | 0 |
| 2024-05-01 | 340 | 71.875 | 71.15 | 72.6 | 0% | 0.821 | -0.085 | 0.746 | 51 | 0 |
| 2024-05-01 | 345 | 67.9 | 67.2 | 68.6 | 0% | 0.805 | -0.088 | 0.788 | 58 | 0 |
| 2024-05-01 | 350 | 64.175 | 63.75 | 64.6 | -6.1% | 0.787 | -0.09 | 0.832 | 158 | 2 |
| 2024-05-01 | 355 | 60.4 | 59.65 | 61.15 | 0% | 0.772 | -0.09 | 0.867 | 121 | 1 |
| 2024-05-01 | 360 | 56.75 | 56.05 | 57.45 | 0% | 0.75 | -0.093 | 0.913 | 112 | 0 |
| 2024-05-01 | 365 | 53.25 | 52.55 | 53.95 | 0% | 0.729 | -0.095 | 0.952 | 122 | 0 |
| 2024-05-01 | 370 | 49.375 | 48.15 | 50.6 | -6.3% | 0.71 | -0.095 | 0.985 | 129 | 1 |
| 2024-05-01 | 375 | 46.525 | 45.85 | 47.2 | 0% | 0.685 | -0.097 | 1.022 | 141 | 0 |
| 2024-05-01 | 380 | 43.475 | 42.8 | 44.15 | 0% | 0.661 | -0.098 | 1.054 | 128 | 0 |
| 2024-05-01 | 385 | 40.35 | 39.75 | 40.95 | 0% | 0.637 | -0.099 | 1.081 | 84 | 0 |
| 2024-05-01 | 390 | 37.325 | 36.65 | 38 | -0.4% | 0.613 | -0.099 | 1.104 | 98 | 4 |
| 2024-05-01 | 395 | 34.7 | 34 | 35.4 | +10.2% | 0.587 | -0.099 | 1.123 | 156 | 4 |
| 2024-05-01 | 400 | 32.025 | 31.5 | 32.55 | +4.1% | 0.562 | -0.098 | 1.138 | 141 | 32 |
| 2024-05-01 | 405 | 29.525 | 29.1 | 29.95 | -3.5% | 0.536 | -0.097 | 1.148 | 245 | 10 |
| 2024-05-01 | 410 | 28 | 26.8 | 29.2 | +3.1% | 0.511 | -0.098 | 1.152 | 266 | 7 |
| 2024-05-01 | 415 | 24.975 | 24.75 | 25.2 | -3.5% | 0.483 | -0.095 | 1.152 | 225 | 2 |
| 2024-05-01 | 420 | 22.8 | 22.6 | 23 | +11.3% | 0.457 | -0.093 | 1.147 | 540 | 57 |
| 2024-05-01 | 425 | 20.9 | 20.6 | 21.2 | +4.9% | 0.431 | -0.091 | 1.136 | 208 | 5 |
| 2024-05-01 | 430 | 18.825 | 18.5 | 19.15 | +7% | 0.404 | -0.088 | 1.121 | 272 | 86 |
| 2024-05-01 | 435 | 17.1 | 16.8 | 17.4 | +14.8% | 0.379 | -0.085 | 1.101 | 175 | 92 |
| 2024-05-01 | 440 | 15.575 | 15.2 | 15.95 | +2.4% | 0.355 | -0.083 | 1.077 | 286 | 9 |
| 2024-05-01 | 445 | 14.075 | 13.7 | 14.45 | 0% | 0.331 | -0.08 | 1.049 | 226 | 38 |
| 2024-05-01 | 450 | 12.65 | 12.4 | 12.9 | -0.8% | 0.307 | -0.076 | 1.017 | 408 | 15 |
| 2024-05-01 | 455 | 11.375 | 11 | 11.75 | -5.6% | 0.284 | -0.073 | 0.982 | 221 | 9 |
| 2024-05-01 | 460 | 10.1 | 9.9 | 10.3 | +9.6% | 0.261 | -0.069 | 0.942 | 259 | 21 |
| 2024-05-01 | 465 | 9.1 | 8.9 | 9.3 | +11.5% | 0.242 | -0.066 | 0.903 | 988 | 46 |
| 2024-05-01 | 470 | 9.075 | 7.9 | 10.25 | -4.3% | 0.233 | -0.066 | 0.885 | 169 | 7 |
| 2024-05-01 | 475 | 8.125 | 6.85 | 9.4 | -0.7% | 0.21 | -0.061 | 0.834 | 101 | 26 |
| 2024-05-01 | 480 | 6.35 | 6.15 | 6.55 | 0% | 0.184 | -0.054 | 0.771 | 331 | 0 |
| 2024-05-01 | 485 | 5.65 | 5.4 | 5.9 | -15.4% | 0.168 | -0.051 | 0.729 | 129 | 1 |
| 2024-05-01 | 490 | 4.95 | 4.75 | 5.15 | +4% | 0.152 | -0.047 | 0.68 | 180 | 1 |
| 2024-05-01 | 495 | 4.4 | 4.2 | 4.6 | 0% | 0.138 | -0.044 | 0.638 | 1,198 | 7 |
| 2024-05-01 | 500 | 3.9 | 3.7 | 4.1 | -11.4% | 0.123 | -0.04 | 0.59 | 315 | 1 |
| 2024-05-01 | 510 | 3.12 | 2.94 | 3.3 | -7.5% | 0.1 | -0.034 | 0.509 | 161 | 5 |
| 2024-05-01 | 520 | 2.335 | 2.18 | 2.49 | 0% | 0.079 | -0.028 | 0.425 | 59 | 1 |
| 2024-05-01 | 530 | 1.81 | 1.66 | 1.96 | 0% | 0.066 | -0.025 | 0.372 | 207 | 0 |
| 2024-05-01 | 540 | 1.41 | 1.26 | 1.56 | +2.5% | 0.053 | -0.021 | 0.314 | 383 | 2 |
| 2024-05-01 | 550 | 1.15 | 0.91 | 1.39 | 0% | 0.044 | -0.018 | 0.271 | 95 | 0 |
| 2024-05-01 | 560 | 0.9 | 0.67 | 1.13 | 0% | 0.036 | -0.015 | 0.227 | 34 | 0 |
| 2024-05-01 | 570 | 0.725 | 0.53 | 0.92 | 0% | 0.029 | -0.013 | 0.193 | 43 | 0 |
| 2024-05-01 | 580 | 0.565 | 0.35 | 0.78 | 0% | 0.023 | -0.011 | 0.16 | 21 | 0 |
| 2024-05-01 | 590 | 0.405 | 0.24 | 0.57 | 0% | 0.018 | -0.008 | 0.125 | 3 | 0 |
| 2024-05-01 | 600 | 0.39 | 0.3 | 0.48 | +6.4% | 0.016 | -0.008 | 0.119 | 100 | 1 |
| 2024-05-01 | 620 | 0.245 | 0.05 | 0.44 | 0% | 0.011 | -0.006 | 0.082 | 771 | 0 |
| 2024-05-01 | 640 | 0.125 | 0.03 | 0.22 | -40.9% | 0.006 | -0.003 | 0.05 | 196 | 38 |
