| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.03 | 8,542 | 13,130 | 166,489 | 291,055 | 230 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 200 | 313.635 | 313.22 | 314.05 | 0% | 0.992 | -0.035 | 0.047 | 167 | 0 |
| 2024-05-03 | 205 | 308.72 | 308.31 | 309.13 | 0% | 0.991 | -0.036 | 0.049 | 3 | 0 |
| 2024-05-03 | 210 | 303.805 | 303.4 | 304.21 | 0% | 0.991 | -0.037 | 0.051 | 2 | 0 |
| 2024-05-03 | 215 | 298.89 | 298.49 | 299.29 | 0% | 0.991 | -0.038 | 0.052 | 1 | 0 |
| 2024-05-03 | 220 | 293.97 | 293.57 | 294.37 | 0% | 0.991 | -0.038 | 0.054 | 0 | 0 |
| 2024-05-03 | 225 | 289.055 | 288.66 | 289.45 | 0% | 0.99 | -0.039 | 0.056 | 1 | 0 |
| 2024-05-03 | 230 | 284.145 | 283.75 | 284.54 | 0% | 0.99 | -0.04 | 0.058 | 3 | 0 |
| 2024-05-03 | 235 | 279.23 | 278.84 | 279.62 | 0% | 0.99 | -0.041 | 0.059 | 76 | 0 |
| 2024-05-03 | 240 | 274.315 | 273.93 | 274.7 | 0% | 0.989 | -0.042 | 0.061 | 78 | 0 |
| 2024-05-03 | 245 | 269.405 | 269.02 | 269.79 | 0% | 0.989 | -0.043 | 0.064 | 3 | 0 |
| 2024-05-03 | 250 | 264.49 | 264.11 | 264.87 | 0% | 0.989 | -0.044 | 0.066 | 6 | 0 |
| 2024-05-03 | 255 | 259.575 | 259.2 | 259.95 | 0% | 0.988 | -0.045 | 0.068 | 77 | 0 |
| 2024-05-03 | 260 | 254.665 | 254.29 | 255.04 | 0% | 0.988 | -0.046 | 0.07 | 2 | 0 |
| 2024-05-03 | 265 | 249.75 | 249.38 | 250.12 | 0% | 0.988 | -0.047 | 0.073 | 3 | 0 |
| 2024-05-03 | 270 | 244.845 | 244.48 | 245.21 | 0% | 0.987 | -0.048 | 0.076 | 1 | 0 |
| 2024-05-03 | 275 | 239.935 | 239.57 | 240.3 | 0% | 0.987 | -0.049 | 0.079 | 2 | 0 |
| 2024-05-03 | 280 | 235.025 | 234.66 | 235.39 | 0% | 0.986 | -0.05 | 0.081 | 4 | 0 |
| 2024-05-03 | 285 | 230.115 | 229.76 | 230.47 | 0% | 0.986 | -0.051 | 0.084 | 1 | 0 |
| 2024-05-03 | 290 | 225.205 | 224.85 | 225.56 | 0% | 0.985 | -0.052 | 0.087 | 1 | 0 |
| 2024-05-03 | 295 | 220.3 | 219.95 | 220.65 | 0% | 0.988 | -0.047 | 0.07 | 2 | 2 |
| 2024-05-03 | 300 | 215.39 | 215.04 | 215.74 | 0% | 0.984 | -0.054 | 0.094 | 3 | 0 |
| 2024-05-03 | 305 | 210.47 | 210.14 | 210.8 | 0% | 0.984 | -0.054 | 0.097 | 12 | 0 |
| 2024-05-03 | 310 | 205.57 | 205.24 | 205.9 | 0% | 0.983 | -0.056 | 0.101 | 4 | 0 |
| 2024-05-03 | 315 | 200.665 | 200.34 | 200.99 | 0% | 0.982 | -0.057 | 0.105 | 2 | 0 |
| 2024-05-03 | 320 | 195.76 | 195.44 | 196.08 | 0% | 0.982 | -0.058 | 0.109 | 9 | 0 |
| 2024-05-03 | 325 | 190.86 | 190.54 | 191.18 | 0% | 0.981 | -0.059 | 0.114 | 6 | 0 |
| 2024-05-03 | 330 | 185.96 | 185.64 | 186.28 | 0% | 0.98 | -0.06 | 0.119 | 77 | 0 |
| 2024-05-03 | 335 | 181.055 | 180.74 | 181.37 | 0% | 0.979 | -0.061 | 0.123 | 81 | 0 |
| 2024-05-03 | 340 | 176.16 | 175.85 | 176.47 | 0% | 0.978 | -0.062 | 0.129 | 5 | 0 |
| 2024-05-03 | 345 | 171.26 | 170.95 | 171.57 | 0% | 0.977 | -0.063 | 0.134 | 79 | 0 |
| 2024-05-03 | 350 | 166.37 | 166.06 | 166.68 | 0% | 0.976 | -0.064 | 0.141 | 5 | 0 |
| 2024-05-03 | 355 | 161.475 | 161.17 | 161.78 | 0% | 0.975 | -0.065 | 0.147 | 5 | 0 |
| 2024-05-03 | 360 | 156.58 | 156.28 | 156.88 | 0% | 0.974 | -0.066 | 0.154 | 45 | 2 |
| 2024-05-03 | 365 | 151.69 | 151.39 | 151.99 | 0% | 0.972 | -0.068 | 0.161 | 80 | 0 |
| 2024-05-03 | 370 | 146.805 | 146.51 | 147.1 | 0% | 0.971 | -0.069 | 0.169 | 4 | 0 |
| 2024-05-03 | 375 | 141.925 | 141.63 | 142.22 | 0% | 0.969 | -0.07 | 0.178 | 6 | 0 |
| 2024-05-03 | 380 | 137.04 | 136.75 | 137.33 | 0% | 0.967 | -0.071 | 0.187 | 8 | 0 |
| 2024-05-03 | 385 | 132.16 | 131.87 | 132.45 | 0% | 0.966 | -0.073 | 0.196 | 1 | 0 |
| 2024-05-03 | 390 | 127.285 | 127 | 127.57 | 0% | 0.963 | -0.074 | 0.207 | 7 | 0 |
| 2024-05-03 | 395 | 122.415 | 122.13 | 122.7 | +8.5% | 0.961 | -0.075 | 0.218 | 10 | 2 |
| 2024-05-03 | 400 | 117.555 | 117.27 | 117.84 | 0% | 0.959 | -0.076 | 0.231 | 54 | 0 |
| 2024-05-03 | 405 | 112.7 | 112.42 | 112.98 | 0% | 0.956 | -0.078 | 0.245 | 5 | 0 |
| 2024-05-03 | 410 | 107.845 | 107.57 | 108.12 | 0% | 0.953 | -0.079 | 0.259 | 62 | 0 |
| 2024-05-03 | 415 | 103.005 | 102.73 | 103.28 | 0% | 0.949 | -0.081 | 0.276 | 344 | 0 |
| 2024-05-03 | 420 | 98.18 | 97.91 | 98.45 | 0% | 0.945 | -0.082 | 0.294 | 326 | 0 |
| 2024-05-03 | 425 | 93.36 | 93.09 | 93.63 | 0% | 0.94 | -0.084 | 0.314 | 101 | 0 |
| 2024-05-03 | 430 | 88.555 | 88.29 | 88.82 | +10.1% | 0.935 | -0.086 | 0.336 | 176 | 1 |
| 2024-05-03 | 435 | 83.77 | 83.51 | 84.03 | 0% | 0.929 | -0.087 | 0.36 | 540 | 1 |
| 2024-05-03 | 440 | 79.005 | 78.75 | 79.26 | 0% | 0.922 | -0.089 | 0.387 | 268 | 0 |
| 2024-05-03 | 445 | 74.265 | 74.01 | 74.52 | +9.9% | 0.915 | -0.091 | 0.417 | 1,171 | 13 |
| 2024-05-03 | 450 | 69.555 | 69.3 | 69.81 | 0% | 0.906 | -0.093 | 0.45 | 648 | 0 |
| 2024-05-03 | 455 | 64.875 | 64.63 | 65.12 | 0% | 0.895 | -0.095 | 0.486 | 986 | 0 |
| 2024-05-03 | 460 | 60.245 | 60 | 60.49 | 0% | 0.883 | -0.097 | 0.527 | 1,826 | 9 |
| 2024-05-03 | 465 | 55.655 | 55.42 | 55.89 | 0% | 0.87 | -0.099 | 0.571 | 2,190 | 0 |
| 2024-05-03 | 470 | 51.13 | 50.9 | 51.36 | 0% | 0.853 | -0.101 | 0.619 | 3,235 | 0 |
| 2024-05-03 | 471 | 50.235 | 50 | 50.47 | 0% | 0.85 | -0.102 | 0.63 | 120 | 0 |
| 2024-05-03 | 472 | 49.34 | 49.11 | 49.57 | 0% | 0.846 | -0.102 | 0.64 | 481 | 0 |
| 2024-05-03 | 473 | 48.45 | 48.22 | 48.68 | 0% | 0.842 | -0.103 | 0.65 | 64 | 0 |
| 2024-05-03 | 474 | 47.56 | 47.33 | 47.79 | 0% | 0.839 | -0.103 | 0.661 | 9 | 0 |
| 2024-05-03 | 475 | 46.675 | 46.45 | 46.9 | 0% | 0.835 | -0.103 | 0.671 | 152 | 2 |
| 2024-05-03 | 476 | 45.795 | 45.57 | 46.02 | 0% | 0.831 | -0.104 | 0.682 | 579 | 0 |
| 2024-05-03 | 477 | 44.915 | 44.69 | 45.14 | 0% | 0.826 | -0.104 | 0.693 | 3 | 0 |
| 2024-05-03 | 478 | 44.045 | 43.82 | 44.27 | 0% | 0.822 | -0.104 | 0.705 | 53 | 0 |
| 2024-05-03 | 479 | 43.175 | 42.95 | 43.4 | 0% | 0.818 | -0.105 | 0.716 | 486 | 0 |
| 2024-05-03 | 480 | 42.31 | 42.09 | 42.53 | 0% | 0.813 | -0.105 | 0.727 | 628 | 0 |
| 2024-05-03 | 481 | 41.445 | 41.23 | 41.66 | 0% | 0.808 | -0.105 | 0.739 | 12 | 0 |
| 2024-05-03 | 482 | 40.585 | 40.37 | 40.8 | 0% | 0.803 | -0.106 | 0.75 | 4 | 0 |
| 2024-05-03 | 483 | 39.735 | 39.52 | 39.95 | 0% | 0.798 | -0.106 | 0.762 | 7 | 0 |
| 2024-05-03 | 484 | 38.885 | 38.67 | 39.1 | 0% | 0.793 | -0.106 | 0.774 | 6 | 10 |
| 2024-05-03 | 485 | 38.04 | 37.83 | 38.25 | +16.3% | 0.788 | -0.107 | 0.785 | 567 | 1 |
| 2024-05-03 | 486 | 37.2 | 36.99 | 37.41 | 0% | 0.782 | -0.107 | 0.797 | 30 | 0 |
| 2024-05-03 | 487 | 36.37 | 36.16 | 36.58 | 0% | 0.777 | -0.107 | 0.809 | 180 | 0 |
| 2024-05-03 | 488 | 35.54 | 35.33 | 35.75 | 0% | 0.771 | -0.107 | 0.821 | 61 | 0 |
| 2024-05-03 | 489 | 34.715 | 34.51 | 34.92 | 0% | 0.765 | -0.108 | 0.833 | 12 | 0 |
| 2024-05-03 | 490 | 33.905 | 33.7 | 34.11 | +16.1% | 0.759 | -0.108 | 0.845 | 757 | 6 |
| 2024-05-03 | 491 | 33.09 | 32.89 | 33.29 | 0% | 0.752 | -0.108 | 0.857 | 119 | 4 |
| 2024-05-03 | 492 | 32.28 | 32.08 | 32.48 | 0% | 0.746 | -0.108 | 0.869 | 132 | 0 |
| 2024-05-03 | 493 | 31.485 | 31.29 | 31.68 | 0% | 0.739 | -0.108 | 0.881 | 111 | 4 |
| 2024-05-03 | 494 | 30.695 | 30.5 | 30.89 | 0% | 0.732 | -0.108 | 0.893 | 133 | 1 |
| 2024-05-03 | 495 | 29.905 | 29.71 | 30.1 | +13.4% | 0.726 | -0.108 | 0.905 | 712 | 7 |
| 2024-05-03 | 496 | 29.125 | 28.93 | 29.32 | 0% | 0.719 | -0.108 | 0.916 | 386 | 11 |
| 2024-05-03 | 497 | 28.355 | 28.16 | 28.55 | 0% | 0.711 | -0.108 | 0.928 | 352 | 0 |
| 2024-05-03 | 498 | 27.57 | 27.5 | 27.64 | 0% | 0.704 | -0.108 | 0.939 | 196 | 5 |
| 2024-05-03 | 499 | 26.81 | 26.74 | 26.88 | 0% | 0.696 | -0.108 | 0.95 | 2,630 | 0 |
| 2024-05-03 | 500 | 26.06 | 25.99 | 26.13 | +20.7% | 0.688 | -0.108 | 0.961 | 4,160 | 1,069 |
| 2024-05-03 | 505 | 22.45 | 22.39 | 22.51 | +23% | 0.645 | -0.107 | 1.012 | 7,902 | 82 |
| 2024-05-03 | 510 | 19.08 | 19.03 | 19.13 | +19.1% | 0.598 | -0.105 | 1.052 | 5,614 | 1,150 |
| 2024-05-03 | 515 | 15.965 | 15.93 | 16 | +24.9% | 0.546 | -0.102 | 1.079 | 4,434 | 137 |
| 2024-05-03 | 520 | 13.135 | 13.1 | 13.17 | +28.2% | 0.491 | -0.097 | 1.086 | 6,820 | 1,343 |
| 2024-05-03 | 525 | 10.615 | 10.59 | 10.64 | +24.4% | 0.434 | -0.091 | 1.072 | 4,857 | 339 |
| 2024-05-03 | 530 | 8.415 | 8.39 | 8.44 | +30% | 0.376 | -0.084 | 1.034 | 14,384 | 2,445 |
| 2024-05-03 | 535 | 6.535 | 6.51 | 6.56 | +34.9% | 0.318 | -0.076 | 0.972 | 12,056 | 62 |
| 2024-05-03 | 540 | 4.98 | 4.96 | 5 | +40.8% | 0.264 | -0.067 | 0.89 | 9,078 | 420 |
| 2024-05-03 | 545 | 3.715 | 3.7 | 3.73 | +40.5% | 0.214 | -0.057 | 0.793 | 9,198 | 249 |
| 2024-05-03 | 550 | 2.725 | 2.71 | 2.74 | +47% | 0.169 | -0.048 | 0.688 | 9,501 | 90 |
| 2024-05-03 | 555 | 1.96 | 1.95 | 1.97 | +39% | 0.131 | -0.039 | 0.58 | 1,796 | 202 |
| 2024-05-03 | 560 | 1.39 | 1.38 | 1.4 | +47.8% | 0.099 | -0.032 | 0.476 | 16,980 | 166 |
| 2024-05-03 | 565 | 0.98 | 0.97 | 0.99 | +54.1% | 0.074 | -0.025 | 0.384 | 1,052 | 10 |
| 2024-05-03 | 570 | 0.69 | 0.68 | 0.7 | +20.4% | 0.055 | -0.02 | 0.304 | 1,825 | 2 |
| 2024-05-03 | 575 | 0.485 | 0.48 | 0.49 | +69% | 0.041 | -0.015 | 0.24 | 695 | 93 |
| 2024-05-03 | 580 | 0.345 | 0.34 | 0.35 | +34.6% | 0.03 | -0.012 | 0.187 | 1,377 | 20 |
| 2024-05-03 | 585 | 0.255 | 0.25 | 0.26 | +62.5% | 0.023 | -0.01 | 0.149 | 508 | 24 |
| 2024-05-03 | 590 | 0.19 | 0.18 | 0.2 | +66.7% | 0.018 | -0.008 | 0.121 | 1,473 | 10 |
| 2024-05-03 | 595 | 0.145 | 0.14 | 0.15 | 0% | 0.013 | -0.006 | 0.094 | 987 | 0 |
| 2024-05-03 | 600 | 0.11 | 0.1 | 0.12 | +50% | 0.011 | -0.005 | 0.079 | 13,789 | 414 |
| 2024-05-03 | 605 | 0.095 | 0.09 | 0.1 | +42.9% | 0.009 | -0.005 | 0.067 | 1,148 | 10 |
| 2024-05-03 | 610 | 0.07 | 0.06 | 0.08 | 0% | 0.007 | -0.003 | 0.051 | 3,135 | 0 |
| 2024-05-03 | 615 | 0.055 | 0.05 | 0.06 | 0% | 0.005 | -0.003 | 0.041 | 2,395 | 0 |
| 2024-05-03 | 620 | 0.045 | 0.04 | 0.05 | 0% | 0.005 | -0.003 | 0.037 | 3,313 | 70 |
| 2024-05-03 | 625 | 0.04 | 0.03 | 0.05 | 0% | 0.004 | -0.002 | 0.03 | 1,768 | 0 |
| 2024-05-03 | 630 | 0.035 | 0.03 | 0.04 | 0% | 0.003 | -0.002 | 0.024 | 1,076 | 8 |
| 2024-05-03 | 635 | 0.03 | 0.02 | 0.04 | 0% | 0.003 | -0.002 | 0.023 | 132 | 1 |
| 2024-05-03 | 640 | 0.025 | 0.02 | 0.03 | 0% | 0.003 | -0.002 | 0.022 | 176 | 40 |
| 2024-05-03 | 645 | 0.025 | 0.02 | 0.03 | 0% | 0.002 | -0.001 | 0.019 | 208 | 0 |
| 2024-05-03 | 650 | 0.02 | 0.01 | 0.03 | 0% | 0.002 | -0.001 | 0.016 | 2,856 | 5 |
