| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.95 | 109 | 489 | 1,167 | 1,867 | 86 | 2024-05-01 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-01 | 210 | 198.5 | 196 | 201 | 0% | 0.953 | -0.032 | 0.376 | 1 | 0 |
| 2024-05-01 | 220 | 189.5 | 187 | 192 | 0% | 0.948 | -0.034 | 0.414 | 0 | 0 |
| 2024-05-01 | 230 | 180.75 | 178.5 | 183 | 0% | 0.941 | -0.036 | 0.469 | 3 | 0 |
| 2024-05-01 | 240 | 172.25 | 170 | 174.5 | 0% | 0.932 | -0.039 | 0.537 | 4 | 0 |
| 2024-05-01 | 250 | 163.125 | 161 | 165.25 | 0% | 0.927 | -0.04 | 0.573 | 0 | 0 |
| 2024-05-01 | 260 | 154.6 | 152.5 | 156.7 | 0% | 0.917 | -0.043 | 0.64 | 1 | 0 |
| 2024-05-01 | 270 | 146.4 | 144.55 | 148.25 | 0% | 0.904 | -0.045 | 0.723 | 1 | 0 |
| 2024-05-01 | 280 | 138.075 | 136 | 140.15 | 0% | 0.892 | -0.048 | 0.797 | 1 | 0 |
| 2024-05-01 | 290 | 129.525 | 128 | 131.05 | 0% | 0.881 | -0.05 | 0.864 | 0 | 0 |
| 2024-05-01 | 300 | 121.975 | 120.55 | 123.4 | 0% | 0.863 | -0.053 | 0.963 | 2 | 0 |
| 2024-05-01 | 310 | 114.725 | 113.3 | 116.15 | 0% | 0.843 | -0.056 | 1.064 | 1 | 0 |
| 2024-05-01 | 320 | 107.4 | 105.9 | 108.9 | 0% | 0.823 | -0.058 | 1.157 | 3 | 0 |
| 2024-05-01 | 330 | 100.05 | 98.5 | 101.6 | 0% | 0.802 | -0.06 | 1.244 | 12 | 0 |
| 2024-05-01 | 340 | 93.075 | 91.7 | 94.45 | 0% | 0.78 | -0.062 | 1.333 | 1 | 1 |
| 2024-05-01 | 350 | 86.35 | 84.85 | 87.85 | 0% | 0.756 | -0.063 | 1.417 | 7 | 0 |
| 2024-05-01 | 360 | 79.825 | 78.05 | 81.6 | 0% | 0.73 | -0.065 | 1.497 | 2 | 0 |
| 2024-05-01 | 370 | 73.8 | 72.1 | 75.5 | 0% | 0.703 | -0.066 | 1.572 | 2 | 0 |
| 2024-05-01 | 380 | 67.775 | 66.05 | 69.5 | 0% | 0.675 | -0.067 | 1.639 | 4 | 0 |
| 2024-05-01 | 390 | 62.725 | 60.7 | 64.75 | 0% | 0.646 | -0.068 | 1.698 | 6 | 0 |
| 2024-05-01 | 400 | 57.8 | 56.95 | 58.65 | +4.3% | 0.616 | -0.068 | 1.747 | 41 | 23 |
| 2024-05-01 | 410 | 52.1 | 51 | 53.2 | -6.4% | 0.586 | -0.067 | 1.785 | 100 | 2 |
| 2024-05-01 | 420 | 48 | 47.15 | 48.85 | 0% | 0.556 | -0.067 | 1.812 | 55 | 1 |
| 2024-05-01 | 430 | 43.65 | 42.9 | 44.4 | 0% | 0.525 | -0.066 | 1.829 | 13 | 0 |
| 2024-05-01 | 440 | 39.475 | 38.25 | 40.7 | 0% | 0.492 | -0.064 | 1.834 | 7 | 13 |
| 2024-05-01 | 450 | 34.975 | 34.35 | 35.6 | 0% | 0.461 | -0.063 | 1.827 | 28 | 2 |
| 2024-05-01 | 460 | 31.275 | 30.45 | 32.1 | 0% | 0.43 | -0.061 | 1.809 | 5 | 0 |
| 2024-05-01 | 470 | 28.225 | 27.6 | 28.85 | -5.2% | 0.4 | -0.059 | 1.78 | 10 | 51 |
| 2024-05-01 | 480 | 24.85 | 23.85 | 25.85 | 0% | 0.37 | -0.056 | 1.741 | 10 | 0 |
| 2024-05-01 | 490 | 22.575 | 22 | 23.15 | 0% | 0.344 | -0.054 | 1.698 | 4 | 0 |
| 2024-05-01 | 500 | 20.025 | 19.35 | 20.7 | 0% | 0.316 | -0.052 | 1.643 | 55 | 0 |
| 2024-05-01 | 510 | 17.8 | 17.15 | 18.45 | +3.2% | 0.288 | -0.049 | 1.576 | 10 | 1 |
| 2024-05-01 | 520 | 15.775 | 15.15 | 16.4 | 0% | 0.266 | -0.047 | 1.516 | 34 | 0 |
| 2024-05-01 | 530 | 13.925 | 13.05 | 14.8 | 0% | 0.242 | -0.044 | 1.445 | 70 | 0 |
| 2024-05-01 | 540 | 12.125 | 11.3 | 12.95 | 0% | 0.219 | -0.041 | 1.366 | 16 | 0 |
| 2024-05-01 | 550 | 10.825 | 10.15 | 11.5 | 0% | 0.2 | -0.038 | 1.295 | 74 | 0 |
| 2024-05-01 | 560 | 9.725 | 8.7 | 10.75 | 0% | 0.183 | -0.036 | 1.228 | 67 | 0 |
| 2024-05-01 | 570 | 8.65 | 7.85 | 9.45 | 0% | 0.167 | -0.034 | 1.157 | 96 | 0 |
| 2024-05-01 | 580 | 7.375 | 6.8 | 7.95 | 0% | 0.148 | -0.031 | 1.069 | 13 | 0 |
| 2024-05-01 | 590 | 6.55 | 6.1 | 7 | 0% | 0.134 | -0.029 | 1 | 5 | 0 |
| 2024-05-01 | 600 | 6.2 | 4.55 | 7.85 | 0% | 0.126 | -0.028 | 0.961 | 27 | 0 |
| 2024-05-01 | 610 | 5.125 | 4.75 | 5.5 | 0% | 0.109 | -0.025 | 0.867 | 12 | 0 |
| 2024-05-01 | 620 | 4.05 | 3.05 | 5.05 | 0% | 0.092 | -0.021 | 0.762 | 44 | 3 |
| 2024-05-01 | 640 | 3.15 | 1.3 | 5 | -12.7% | 0.079 | -0.019 | 0.679 | 320 | 12 |
