| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 12.78 | 282,411 | 339,462 | 206,045 | 279,710 | 220 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 325 | 187.325 | 187.17 | 187.48 | 0% | 0.982 | -0.464 | 0.029 | 22 | 2 |
| 2024-05-03 | 330 | 182.335 | 182.18 | 182.49 | 0% | 0.981 | -0.465 | 0.03 | 6 | 0 |
| 2024-05-03 | 335 | 177.34 | 177.18 | 177.5 | 0% | 0.981 | -0.463 | 0.03 | 1 | 0 |
| 2024-05-03 | 340 | 172.345 | 172.19 | 172.5 | 0% | 0.98 | -0.461 | 0.031 | 0 | 0 |
| 2024-05-03 | 345 | 167.355 | 167.2 | 167.51 | 0% | 0.98 | -0.462 | 0.032 | 13 | 0 |
| 2024-05-03 | 350 | 162.36 | 162.2 | 162.52 | 0% | 0.979 | -0.46 | 0.033 | 67 | 1 |
| 2024-05-03 | 355 | 157.365 | 157.21 | 157.52 | 0% | 0.978 | -0.458 | 0.034 | 52 | 0 |
| 2024-05-03 | 360 | 152.375 | 152.22 | 152.53 | 0% | 0.977 | -0.458 | 0.035 | 0 | 0 |
| 2024-05-03 | 365 | 147.375 | 147.22 | 147.53 | 0% | 0.977 | -0.454 | 0.036 | 0 | 0 |
| 2024-05-03 | 370 | 142.385 | 142.23 | 142.54 | 0% | 0.976 | -0.454 | 0.037 | 0 | 0 |
| 2024-05-03 | 375 | 137.395 | 137.24 | 137.55 | 0% | 0.975 | -0.453 | 0.038 | 0 | 0 |
| 2024-05-03 | 380 | 132.395 | 132.24 | 132.55 | 0% | 0.974 | -0.449 | 0.039 | 0 | 0 |
| 2024-05-03 | 385 | 127.405 | 127.25 | 127.56 | 0% | 0.973 | -0.448 | 0.041 | 0 | 0 |
| 2024-05-03 | 390 | 122.415 | 122.26 | 122.57 | 0% | 0.972 | -0.447 | 0.042 | 0 | 0 |
| 2024-05-03 | 395 | 117.42 | 117.27 | 117.57 | 0% | 0.971 | -0.444 | 0.043 | 12 | 0 |
| 2024-05-03 | 400 | 112.425 | 112.27 | 112.58 | 0% | 0.97 | -0.441 | 0.045 | 14 | 0 |
| 2024-05-03 | 405 | 107.435 | 107.28 | 107.59 | 0% | 0.968 | -0.44 | 0.046 | 10 | 0 |
| 2024-05-03 | 410 | 102.44 | 102.29 | 102.59 | 0% | 0.967 | -0.436 | 0.048 | 1 | 2 |
| 2024-05-03 | 415 | 97.45 | 97.3 | 97.6 | 0% | 0.965 | -0.434 | 0.05 | 2 | 0 |
| 2024-05-03 | 420 | 92.455 | 92.3 | 92.61 | 0% | 0.964 | -0.43 | 0.052 | 32 | 2 |
| 2024-05-03 | 425 | 87.465 | 87.31 | 87.62 | 0% | 0.962 | -0.427 | 0.054 | 16 | 0 |
| 2024-05-03 | 430 | 82.47 | 82.32 | 82.62 | +13.4% | 0.96 | -0.423 | 0.056 | 3 | 1 |
| 2024-05-03 | 435 | 77.48 | 77.33 | 77.63 | 0% | 0.958 | -0.42 | 0.059 | 7 | 0 |
| 2024-05-03 | 440 | 72.485 | 72.33 | 72.64 | +9.9% | 0.955 | -0.414 | 0.062 | 63 | 3 |
| 2024-05-03 | 445 | 67.49 | 67.34 | 67.64 | 0% | 0.953 | -0.409 | 0.064 | 9 | 0 |
| 2024-05-03 | 450 | 62.5 | 62.35 | 62.65 | +16.4% | 0.95 | -0.404 | 0.068 | 46 | 5 |
| 2024-05-03 | 455 | 57.51 | 57.36 | 57.66 | 0% | 0.946 | -0.398 | 0.072 | 12 | 0 |
| 2024-05-03 | 460 | 52.52 | 52.37 | 52.67 | +16.9% | 0.942 | -0.392 | 0.076 | 58 | 2 |
| 2024-05-03 | 465 | 47.525 | 47.37 | 47.68 | 0% | 0.938 | -0.384 | 0.08 | 54 | 1 |
| 2024-05-03 | 470 | 42.535 | 42.38 | 42.69 | +22.2% | 0.932 | -0.376 | 0.086 | 137 | 36 |
| 2024-05-03 | 475 | 37.55 | 37.4 | 37.7 | +26.8% | 0.925 | -0.368 | 0.092 | 193 | 16 |
| 2024-05-03 | 480 | 32.56 | 32.41 | 32.71 | +22.6% | 0.917 | -0.357 | 0.1 | 91 | 100 |
| 2024-05-03 | 481 | 31.56 | 31.41 | 31.71 | 0% | 0.916 | -0.354 | 0.101 | 1 | 0 |
| 2024-05-03 | 482 | 30.565 | 30.41 | 30.72 | 0% | 0.913 | -0.352 | 0.103 | 7 | 0 |
| 2024-05-03 | 483 | 29.54 | 29.44 | 29.64 | +28% | 0.913 | -0.344 | 0.104 | 3 | 1 |
| 2024-05-03 | 484 | 28.545 | 28.44 | 28.65 | 0% | 0.911 | -0.342 | 0.106 | 5 | 3 |
| 2024-05-03 | 485 | 27.545 | 27.44 | 27.65 | +56.8% | 0.909 | -0.338 | 0.108 | 194 | 18 |
| 2024-05-03 | 486 | 26.55 | 26.45 | 26.65 | +19.6% | 0.906 | -0.336 | 0.11 | 11 | 11 |
| 2024-05-03 | 487 | 25.555 | 25.45 | 25.66 | +23.5% | 0.903 | -0.334 | 0.112 | 9 | 10 |
| 2024-05-03 | 488 | 24.565 | 24.46 | 24.67 | 0% | 0.9 | -0.333 | 0.115 | 8 | 0 |
| 2024-05-03 | 489 | 23.57 | 23.47 | 23.67 | +39.8% | 0.897 | -0.33 | 0.117 | 54 | 1 |
| 2024-05-03 | 490 | 22.575 | 22.47 | 22.68 | +34.8% | 0.894 | -0.327 | 0.12 | 5,248 | 58 |
| 2024-05-03 | 491 | 21.585 | 21.48 | 21.69 | +46.2% | 0.89 | -0.325 | 0.123 | 22 | 1 |
| 2024-05-03 | 492 | 20.59 | 20.49 | 20.69 | +38.1% | 0.887 | -0.322 | 0.126 | 347 | 10 |
| 2024-05-03 | 493 | 19.6 | 19.5 | 19.7 | +39.5% | 0.882 | -0.32 | 0.129 | 257 | 25 |
| 2024-05-03 | 494 | 18.62 | 18.52 | 18.72 | +54.6% | 0.884 | -0.301 | 0.128 | 1,033 | 36 |
| 2024-05-03 | 495 | 17.63 | 17.53 | 17.73 | +56.7% | 0.872 | -0.316 | 0.137 | 1,113 | 154 |
| 2024-05-03 | 496 | 16.65 | 16.55 | 16.75 | +46% | 0.866 | -0.314 | 0.142 | 606 | 30 |
| 2024-05-03 | 497 | 15.675 | 15.58 | 15.77 | +57.1% | 0.859 | -0.313 | 0.147 | 852 | 158 |
| 2024-05-03 | 498 | 14.705 | 14.61 | 14.8 | +54.5% | 0.851 | -0.312 | 0.152 | 1,800 | 107 |
| 2024-05-03 | 499 | 13.745 | 13.65 | 13.84 | +53.1% | 0.842 | -0.312 | 0.158 | 3,496 | 96 |
| 2024-05-03 | 500 | 12.8 | 12.71 | 12.89 | +65% | 0.831 | -0.313 | 0.166 | 3,299 | 1,048 |
| 2024-05-03 | 501 | 11.86 | 11.77 | 11.95 | +63.6% | 0.818 | -0.314 | 0.173 | 1,488 | 308 |
| 2024-05-03 | 502 | 10.935 | 10.85 | 11.02 | +63.8% | 0.803 | -0.316 | 0.181 | 2,413 | 546 |
| 2024-05-03 | 503 | 10.03 | 9.95 | 10.11 | +71% | 0.786 | -0.319 | 0.191 | 2,213 | 548 |
| 2024-05-03 | 504 | 9.145 | 9.07 | 9.22 | +74% | 0.766 | -0.322 | 0.201 | 2,445 | 2,058 |
| 2024-05-03 | 505 | 8.275 | 8.21 | 8.34 | +81.8% | 0.742 | -0.328 | 0.212 | 8,924 | 2,629 |
| 2024-05-03 | 506 | 7.45 | 7.39 | 7.51 | +84.2% | 0.717 | -0.329 | 0.222 | 3,159 | 1,163 |
| 2024-05-03 | 507 | 6.645 | 6.59 | 6.7 | +86.8% | 0.688 | -0.331 | 0.232 | 2,701 | 1,924 |
| 2024-05-03 | 507.5 | 6.255 | 6.2 | 6.31 | +87.1% | 0.674 | -0.326 | 0.236 | 1,265 | 989 |
| 2024-05-03 | 508 | 5.875 | 5.83 | 5.92 | +88.4% | 0.656 | -0.328 | 0.241 | 2,289 | 2,542 |
| 2024-05-03 | 509 | 5.155 | 5.13 | 5.18 | +94.7% | 0.617 | -0.334 | 0.25 | 23,893 | 29,307 |
| 2024-05-03 | 510 | 4.46 | 4.44 | 4.48 | +94.8% | 0.577 | -0.329 | 0.257 | 7,151 | 24,740 |
| 2024-05-03 | 511 | 3.81 | 3.79 | 3.83 | +99% | 0.534 | -0.321 | 0.261 | 1,636 | 29,715 |
| 2024-05-03 | 512 | 3.225 | 3.21 | 3.24 | +101.9% | 0.488 | -0.312 | 0.261 | 5,059 | 20,767 |
| 2024-05-03 | 512.5 | 2.945 | 2.93 | 2.96 | +79.4% | 0.464 | -0.307 | 0.26 | 2,106 | 2,991 |
| 2024-05-03 | 513 | 2.685 | 2.67 | 2.7 | +97.8% | 0.44 | -0.3 | 0.259 | 8,197 | 8,407 |
| 2024-05-03 | 514 | 2.205 | 2.19 | 2.22 | +99.1% | 0.39 | -0.284 | 0.252 | 2,991 | 21,769 |
| 2024-05-03 | 515 | 1.775 | 1.77 | 1.78 | +103.4% | 0.34 | -0.263 | 0.24 | 4,718 | 42,956 |
| 2024-05-03 | 516 | 1.41 | 1.4 | 1.42 | +113.4% | 0.292 | -0.24 | 0.225 | 2,416 | 7,294 |
| 2024-05-03 | 517 | 1.095 | 1.08 | 1.11 | +91.2% | 0.245 | -0.214 | 0.206 | 1,526 | 4,280 |
| 2024-05-03 | 517.5 | 0.96 | 0.95 | 0.97 | +87.8% | 0.223 | -0.201 | 0.196 | 1,186 | 2,505 |
| 2024-05-03 | 518 | 0.83 | 0.82 | 0.84 | +97.6% | 0.201 | -0.187 | 0.184 | 3,493 | 6,080 |
| 2024-05-03 | 519 | 0.62 | 0.61 | 0.63 | +75% | 0.163 | -0.161 | 0.162 | 2,634 | 22,723 |
| 2024-05-03 | 520 | 0.45 | 0.44 | 0.46 | +91.7% | 0.128 | -0.134 | 0.137 | 11,160 | 21,167 |
| 2024-05-03 | 521 | 0.325 | 0.32 | 0.33 | +79% | 0.098 | -0.108 | 0.113 | 3,349 | 4,834 |
| 2024-05-03 | 522 | 0.225 | 0.22 | 0.23 | +69.2% | 0.072 | -0.084 | 0.09 | 1,573 | 3,025 |
| 2024-05-03 | 522.5 | 0.185 | 0.18 | 0.19 | +33.3% | 0.062 | -0.074 | 0.08 | 940 | 1,014 |
| 2024-05-03 | 523 | 0.155 | 0.15 | 0.16 | +36.4% | 0.052 | -0.064 | 0.07 | 976 | 1,954 |
| 2024-05-03 | 524 | 0.105 | 0.1 | 0.11 | +42.9% | 0.037 | -0.048 | 0.053 | 1,493 | 1,271 |
| 2024-05-03 | 525 | 0.075 | 0.07 | 0.08 | +16.7% | 0.027 | -0.037 | 0.041 | 14,860 | 2,489 |
| 2024-05-03 | 526 | 0.055 | 0.05 | 0.06 | +25% | 0.02 | -0.029 | 0.032 | 1,852 | 899 |
| 2024-05-03 | 527 | 0.035 | 0.03 | 0.04 | -25% | 0.013 | -0.019 | 0.022 | 1,009 | 789 |
| 2024-05-03 | 527.5 | 0.035 | 0.03 | 0.04 | -25% | 0.013 | -0.02 | 0.021 | 458 | 524 |
| 2024-05-03 | 528 | 0.025 | 0.02 | 0.03 | 0% | 0.009 | -0.014 | 0.016 | 1,074 | 583 |
| 2024-05-03 | 529 | 0.025 | 0.02 | 0.03 | 0% | 0.009 | -0.014 | 0.015 | 4,125 | 510 |
| 2024-05-03 | 530 | 0.015 | 0.01 | 0.02 | -66.7% | 0.005 | -0.008 | 0.009 | 4,148 | 879 |
| 2024-05-03 | 531 | 0.015 | 0.01 | 0.02 | 0% | 0.008 | -0.014 | 0.014 | 895 | 100 |
| 2024-05-03 | 532 | 0.015 | 0.01 | 0.02 | 0% | 0.004 | -0.008 | 0.008 | 1,725 | 84 |
| 2024-05-03 | 532.5 | 0.015 | 0.01 | 0.02 | 0% | 0.007 | -0.015 | 0.013 | 886 | 52 |
| 2024-05-03 | 533 | 0.015 | 0.01 | 0.02 | 0% | 0.004 | -0.008 | 0.008 | 725 | 3 |
| 2024-05-03 | 534 | 0.015 | 0.01 | 0.02 | +100% | 0.007 | -0.015 | 0.013 | 782 | 282 |
| 2024-05-03 | 535 | 0.015 | 0.01 | 0.02 | 0% | 0.007 | -0.015 | 0.012 | 9,908 | 34 |
| 2024-05-03 | 536 | 0.015 | 0.01 | 0.02 | +100% | 0.007 | -0.015 | 0.012 | 2,475 | 45 |
| 2024-05-03 | 537 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.008 | 0.007 | 992 | 63 |
| 2024-05-03 | 538 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.008 | 0.007 | 860 | 5 |
| 2024-05-03 | 539 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.009 | 0.007 | 2,473 | 1,525 |
| 2024-05-03 | 540 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.009 | 0.006 | 3,403 | 1,733 |
| 2024-05-03 | 545 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.009 | 0.006 | 1,240 | 34 |
| 2024-05-03 | 550 | 0.005 | 0 | 0.01 | 0% | 0.003 | -0.009 | 0.005 | 2,088 | 29 |
| 2024-05-03 | 555 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.009 | 0.005 | 3,206 | 303 |
| 2024-05-03 | 560 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.009 | 0.004 | 927 | 2 |
| 2024-05-03 | 565 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 160 | 0 |
| 2024-05-03 | 570 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,448 | 0 |
| 2024-05-03 | 575 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 7,127 | 0 |
| 2024-05-03 | 580 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3,066 | 0 |
| 2024-05-03 | 585 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 141 | 0 |
| 2024-05-03 | 590 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-03 | 595 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 195 | 0 |
| 2024-05-03 | 600 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 103 | 0 |
