| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 10.48 | 590,844 | 786,912 | 99,196 | 119,395 | 108 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 450 | 62.065 | 61.91 | 62.22 | +11.7% | 0.959 | -0.906 | 0.034 | 8 | 16 |
| 2024-05-03 | 460 | 52.07 | 51.92 | 52.22 | 0% | 0.952 | -0.873 | 0.037 | 2 | 4 |
| 2024-05-03 | 470 | 42.07 | 41.92 | 42.22 | 0% | 0.944 | -0.827 | 0.043 | 0 | 247 |
| 2024-05-03 | 475 | 37.075 | 36.92 | 37.23 | +20.3% | 0.939 | -0.805 | 0.046 | 2 | 154 |
| 2024-05-03 | 480 | 32.08 | 31.93 | 32.23 | 0% | 0.932 | -0.779 | 0.05 | 8 | 25 |
| 2024-05-03 | 481 | 31.08 | 30.93 | 31.23 | 0% | 0.93 | -0.773 | 0.051 | 1 | 0 |
| 2024-05-03 | 482 | 30.08 | 29.93 | 30.23 | 0% | 0.929 | -0.766 | 0.051 | 3 | 0 |
| 2024-05-03 | 483 | 29.08 | 28.93 | 29.23 | +33.2% | 0.927 | -0.76 | 0.052 | 4 | 470 |
| 2024-05-03 | 484 | 28.08 | 27.93 | 28.23 | 0% | 0.925 | -0.753 | 0.053 | 1 | 248 |
| 2024-05-03 | 485 | 27.08 | 26.93 | 27.23 | 0% | 0.923 | -0.745 | 0.054 | 6 | 24 |
| 2024-05-03 | 486 | 26.08 | 25.93 | 26.23 | +27.1% | 0.922 | -0.738 | 0.056 | 4 | 65 |
| 2024-05-03 | 487 | 25.08 | 24.93 | 25.23 | +62.8% | 0.919 | -0.73 | 0.057 | 2 | 328 |
| 2024-05-03 | 488 | 24.08 | 23.93 | 24.23 | +33% | 0.917 | -0.722 | 0.058 | 25 | 166 |
| 2024-05-03 | 489 | 23.08 | 22.93 | 23.23 | 0% | 0.915 | -0.714 | 0.059 | 6 | 0 |
| 2024-05-03 | 490 | 22.08 | 21.93 | 22.23 | +41.9% | 0.912 | -0.705 | 0.06 | 1,122 | 498 |
| 2024-05-03 | 491 | 21.08 | 20.93 | 21.23 | +91.9% | 0.91 | -0.696 | 0.062 | 12 | 181 |
| 2024-05-03 | 492 | 20.085 | 19.93 | 20.24 | +59% | 0.906 | -0.69 | 0.063 | 27 | 14 |
| 2024-05-03 | 493 | 19.09 | 18.94 | 19.24 | +62.8% | 0.903 | -0.684 | 0.065 | 28 | 342 |
| 2024-05-03 | 494 | 18.09 | 17.94 | 18.24 | +48.4% | 0.899 | -0.673 | 0.067 | 36 | 136 |
| 2024-05-03 | 495 | 17.09 | 16.94 | 17.24 | +53.9% | 0.895 | -0.663 | 0.069 | 250 | 45 |
| 2024-05-03 | 496 | 16.09 | 15.94 | 16.24 | +74.1% | 0.891 | -0.651 | 0.071 | 941 | 76 |
| 2024-05-03 | 497 | 15.09 | 14.94 | 15.24 | +84.8% | 0.887 | -0.639 | 0.073 | 134 | 31 |
| 2024-05-03 | 498 | 14.09 | 13.94 | 14.24 | +70.1% | 0.882 | -0.627 | 0.075 | 222 | 293 |
| 2024-05-03 | 499 | 13.095 | 12.94 | 13.25 | +102.5% | 0.882 | -0.584 | 0.075 | 224 | 451 |
| 2024-05-03 | 500 | 12.1 | 11.95 | 12.25 | +94.8% | 0.873 | -0.582 | 0.079 | 2,799 | 2,710 |
| 2024-05-03 | 501 | 11.08 | 10.98 | 11.18 | +99.6% | 0.864 | -0.578 | 0.082 | 870 | 314 |
| 2024-05-03 | 502 | 10.08 | 9.98 | 10.18 | +110% | 0.854 | -0.572 | 0.087 | 2,517 | 664 |
| 2024-05-03 | 503 | 9.09 | 8.99 | 9.19 | +107.6% | 0.846 | -0.549 | 0.09 | 1,594 | 600 |
| 2024-05-03 | 504 | 8.105 | 8.01 | 8.2 | +129.1% | 0.833 | -0.538 | 0.095 | 2,031 | 1,138 |
| 2024-05-03 | 505 | 7.115 | 7.03 | 7.2 | +134.4% | 0.824 | -0.502 | 0.098 | 3,557 | 4,106 |
| 2024-05-03 | 506 | 6.155 | 6.06 | 6.25 | +145.1% | 0.793 | -0.528 | 0.108 | 4,680 | 3,969 |
| 2024-05-03 | 507 | 5.21 | 5.12 | 5.3 | +143.8% | 0.772 | -0.5 | 0.114 | 2,073 | 2,434 |
| 2024-05-03 | 508 | 4.295 | 4.22 | 4.37 | +154.8% | 0.738 | -0.487 | 0.123 | 2,635 | 4,573 |
| 2024-05-03 | 509 | 3.425 | 3.36 | 3.49 | +163.4% | 0.685 | -0.492 | 0.134 | 2,525 | 20,878 |
| 2024-05-03 | 510 | 2.615 | 2.57 | 2.66 | +159.8% | 0.621 | -0.482 | 0.144 | 7,973 | 72,461 |
| 2024-05-03 | 511 | 1.895 | 1.87 | 1.92 | +142.9% | 0.542 | -0.445 | 0.15 | 1,435 | 91,492 |
| 2024-05-03 | 512 | 1.305 | 1.3 | 1.31 | +132.1% | 0.443 | -0.417 | 0.149 | 9,070 | 127,272 |
| 2024-05-03 | 513 | 0.81 | 0.8 | 0.82 | +115.8% | 0.336 | -0.359 | 0.138 | 1,560 | 55,876 |
| 2024-05-03 | 514 | 0.475 | 0.47 | 0.48 | +88% | 0.232 | -0.281 | 0.115 | 2,764 | 37,117 |
| 2024-05-03 | 515 | 0.255 | 0.25 | 0.26 | +52.9% | 0.148 | -0.206 | 0.087 | 5,516 | 55,596 |
| 2024-05-03 | 516 | 0.125 | 0.12 | 0.13 | +18.2% | 0.085 | -0.135 | 0.059 | 3,179 | 25,490 |
| 2024-05-03 | 517 | 0.055 | 0.05 | 0.06 | -14.3% | 0.045 | -0.08 | 0.036 | 18,488 | 47,240 |
| 2024-05-03 | 518 | 0.025 | 0.02 | 0.03 | -40% | 0.024 | -0.049 | 0.021 | 3,308 | 11,209 |
| 2024-05-03 | 519 | 0.015 | 0.01 | 0.02 | -33.3% | 0.016 | -0.036 | 0.015 | 1,735 | 8,036 |
| 2024-05-03 | 520 | 0.015 | 0.01 | 0.02 | 0% | 0.015 | -0.037 | 0.014 | 3,479 | 11,234 |
| 2024-05-03 | 525 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.023 | 0.006 | 3,020 | 2,424 |
| 2024-05-03 | 526 | 0.005 | 0 | 0.01 | 0% | 0.006 | -0.023 | 0.006 | 1,507 | 131 |
| 2024-05-03 | 527 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.023 | 0.006 | 123 | 20 |
| 2024-05-03 | 528 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.023 | 0.005 | 14 | 3 |
| 2024-05-03 | 529 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.023 | 0.005 | 21 | 1 |
| 2024-05-03 | 530 | 0.005 | 0 | 0.01 | 0% | 0.005 | -0.024 | 0.005 | 863 | 25 |
| 2024-05-03 | 535 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.025 | 0.004 | 342 | 10 |
| 2024-05-03 | 540 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,768 | 0 |
| 2024-05-03 | 550 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.026 | 0.003 | 4,682 | 7 |
