| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 13.85 | 4,357 | 1,446 | 138,605 | 173,400 | 238 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 180 | 336.34 | 334.92 | 337.76 | 0% | 0.988 | -0.018 | 0.062 | 21 | 0 |
| 2024-05-03 | 185 | 331.595 | 330.19 | 333 | 0% | 0.988 | -0.019 | 0.067 | 18 | 0 |
| 2024-05-03 | 190 | 326.85 | 325.46 | 328.24 | 0% | 0.987 | -0.02 | 0.072 | 18 | 0 |
| 2024-05-03 | 195 | 322.1 | 320.72 | 323.48 | 0% | 0.987 | -0.021 | 0.076 | 2 | 0 |
| 2024-05-03 | 200 | 317.355 | 315.99 | 318.72 | 0% | 0.986 | -0.022 | 0.083 | 93 | 0 |
| 2024-05-03 | 205 | 312.615 | 311.26 | 313.97 | 0% | 0.986 | -0.023 | 0.088 | 27 | 0 |
| 2024-05-03 | 210 | 307.87 | 306.53 | 309.21 | 0% | 0.985 | -0.024 | 0.094 | 4 | 0 |
| 2024-05-03 | 215 | 303.135 | 301.81 | 304.46 | 0% | 0.985 | -0.025 | 0.099 | 2 | 0 |
| 2024-05-03 | 220 | 298.39 | 297.08 | 299.7 | 0% | 0.984 | -0.026 | 0.106 | 4 | 0 |
| 2024-05-03 | 225 | 293.655 | 292.36 | 294.95 | 0% | 0.984 | -0.027 | 0.113 | 4 | 0 |
| 2024-05-03 | 230 | 288.915 | 287.63 | 290.2 | 0% | 0.983 | -0.028 | 0.12 | 232 | 0 |
| 2024-05-03 | 235 | 284.18 | 282.91 | 285.45 | 0% | 0.982 | -0.029 | 0.128 | 2 | 0 |
| 2024-05-03 | 240 | 279.45 | 278.19 | 280.71 | 0% | 0.982 | -0.03 | 0.135 | 18 | 0 |
| 2024-05-03 | 245 | 274.72 | 273.48 | 275.96 | 0% | 0.981 | -0.031 | 0.143 | 5 | 0 |
| 2024-05-03 | 250 | 269.99 | 268.76 | 271.22 | 0% | 0.98 | -0.032 | 0.152 | 156 | 0 |
| 2024-05-03 | 255 | 265.26 | 264.04 | 266.48 | 0% | 0.979 | -0.033 | 0.161 | 23 | 0 |
| 2024-05-03 | 260 | 260.535 | 259.33 | 261.74 | 0% | 0.978 | -0.034 | 0.172 | 96 | 0 |
| 2024-05-03 | 265 | 255.81 | 254.62 | 257 | 0% | 0.977 | -0.035 | 0.18 | 1 | 0 |
| 2024-05-03 | 270 | 251.085 | 249.91 | 252.26 | 0% | 0.976 | -0.036 | 0.192 | 6 | 0 |
| 2024-05-03 | 275 | 246.37 | 245.21 | 247.53 | 0% | 0.975 | -0.037 | 0.203 | 1 | 0 |
| 2024-05-03 | 280 | 241.65 | 240.5 | 242.8 | 0% | 0.974 | -0.038 | 0.214 | 11 | 0 |
| 2024-05-03 | 285 | 236.935 | 235.8 | 238.07 | 0% | 0.973 | -0.039 | 0.225 | 12 | 0 |
| 2024-05-03 | 290 | 232.225 | 231.1 | 233.35 | 0% | 0.971 | -0.04 | 0.237 | 3 | 0 |
| 2024-05-03 | 295 | 227.515 | 226.41 | 228.62 | 0% | 0.97 | -0.041 | 0.252 | 2 | 0 |
| 2024-05-03 | 300 | 222.805 | 221.71 | 223.9 | 0% | 0.969 | -0.042 | 0.265 | 342 | 0 |
| 2024-05-03 | 305 | 218.11 | 217.03 | 219.19 | 0% | 0.967 | -0.043 | 0.279 | 14 | 0 |
| 2024-05-03 | 310 | 213.41 | 212.34 | 214.48 | 0% | 0.965 | -0.045 | 0.294 | 15 | 0 |
| 2024-05-03 | 315 | 208.715 | 207.66 | 209.77 | 0% | 0.964 | -0.046 | 0.31 | 11 | 0 |
| 2024-05-03 | 320 | 204.03 | 202.99 | 205.07 | 0% | 0.962 | -0.047 | 0.328 | 25 | 0 |
| 2024-05-03 | 325 | 199.34 | 198.31 | 200.37 | 0% | 0.96 | -0.048 | 0.345 | 84 | 0 |
| 2024-05-03 | 330 | 194.665 | 193.65 | 195.68 | 0% | 0.957 | -0.049 | 0.365 | 11 | 0 |
| 2024-05-03 | 335 | 189.99 | 188.99 | 190.99 | 0% | 0.955 | -0.05 | 0.385 | 121 | 0 |
| 2024-05-03 | 340 | 185.325 | 184.34 | 186.31 | 0% | 0.953 | -0.051 | 0.404 | 27 | 0 |
| 2024-05-03 | 345 | 180.665 | 179.69 | 181.64 | 0% | 0.95 | -0.052 | 0.426 | 8 | 0 |
| 2024-05-03 | 350 | 176.01 | 175.05 | 176.97 | 0% | 0.947 | -0.054 | 0.451 | 247 | 0 |
| 2024-05-03 | 355 | 171.365 | 170.42 | 172.31 | 0% | 0.944 | -0.055 | 0.475 | 673 | 0 |
| 2024-05-03 | 360 | 166.73 | 165.8 | 167.66 | 0% | 0.941 | -0.056 | 0.5 | 27 | 0 |
| 2024-05-03 | 365 | 162.11 | 161.19 | 163.03 | 0% | 0.937 | -0.057 | 0.527 | 113 | 0 |
| 2024-05-03 | 370 | 157.495 | 156.59 | 158.4 | 0% | 0.933 | -0.058 | 0.556 | 313 | 0 |
| 2024-05-03 | 375 | 152.89 | 152 | 153.78 | 0% | 0.929 | -0.06 | 0.587 | 390 | 0 |
| 2024-05-03 | 380 | 148.3 | 147.42 | 149.18 | 0% | 0.924 | -0.061 | 0.619 | 1,204 | 0 |
| 2024-05-03 | 385 | 143.725 | 142.86 | 144.59 | 0% | 0.919 | -0.062 | 0.653 | 632 | 0 |
| 2024-05-03 | 390 | 139.17 | 138.32 | 140.02 | 0% | 0.914 | -0.063 | 0.687 | 103 | 6 |
| 2024-05-03 | 395 | 134.635 | 133.8 | 135.47 | 0% | 0.909 | -0.065 | 0.724 | 110 | 0 |
| 2024-05-03 | 400 | 130.115 | 129.29 | 130.94 | 0% | 0.902 | -0.066 | 0.764 | 725 | 4 |
| 2024-05-03 | 405 | 125.615 | 124.81 | 126.42 | 0% | 0.896 | -0.067 | 0.805 | 32 | 0 |
| 2024-05-03 | 410 | 121.14 | 120.35 | 121.93 | 0% | 0.889 | -0.068 | 0.848 | 142 | 0 |
| 2024-05-03 | 415 | 116.69 | 115.91 | 117.47 | 0% | 0.881 | -0.069 | 0.892 | 91 | 0 |
| 2024-05-03 | 420 | 112.275 | 111.51 | 113.04 | 0% | 0.873 | -0.071 | 0.939 | 429 | 0 |
| 2024-05-03 | 425 | 107.885 | 107.14 | 108.63 | 0% | 0.865 | -0.071 | 0.981 | 2,204 | 0 |
| 2024-05-03 | 430 | 103.53 | 102.8 | 104.26 | 0% | 0.854 | -0.073 | 1.037 | 827 | 0 |
| 2024-05-03 | 435 | 99.21 | 98.49 | 99.93 | 0% | 0.844 | -0.074 | 1.089 | 444 | 0 |
| 2024-05-03 | 440 | 94.935 | 94.23 | 95.64 | 0% | 0.833 | -0.075 | 1.141 | 703 | 0 |
| 2024-05-03 | 445 | 90.7 | 90.01 | 91.39 | 0% | 0.815 | -0.077 | 1.219 | 527 | 0 |
| 2024-05-03 | 450 | 86.51 | 85.84 | 87.18 | 0% | 0.805 | -0.077 | 1.262 | 415 | 0 |
| 2024-05-03 | 455 | 82.375 | 81.72 | 83.03 | 0% | 0.795 | -0.077 | 1.306 | 390 | 0 |
| 2024-05-03 | 460 | 78.29 | 77.65 | 78.93 | 0% | 0.78 | -0.078 | 1.361 | 300 | 2 |
| 2024-05-03 | 465 | 74.26 | 73.64 | 74.88 | +7% | 0.764 | -0.079 | 1.419 | 384 | 12 |
| 2024-05-03 | 470 | 70.295 | 69.69 | 70.9 | 0% | 0.748 | -0.079 | 1.472 | 686 | 8 |
| 2024-05-03 | 475 | 66.39 | 65.8 | 66.98 | 0% | 0.732 | -0.079 | 1.523 | 745 | 0 |
| 2024-05-03 | 480 | 62.55 | 61.98 | 63.12 | 0% | 0.713 | -0.08 | 1.577 | 688 | 0 |
| 2024-05-03 | 485 | 58.79 | 58.24 | 59.34 | 0% | 0.693 | -0.08 | 1.627 | 565 | 0 |
| 2024-05-03 | 490 | 55.105 | 54.57 | 55.64 | +12.2% | 0.673 | -0.079 | 1.674 | 2,057 | 8 |
| 2024-05-03 | 495 | 51.5 | 50.98 | 52.02 | 0% | 0.652 | -0.079 | 1.718 | 1,242 | 0 |
| 2024-05-03 | 500 | 47.985 | 47.48 | 48.49 | 0% | 0.63 | -0.078 | 1.756 | 1,216 | 0 |
| 2024-05-03 | 505 | 44.535 | 44.07 | 45 | +15% | 0.606 | -0.077 | 1.791 | 1,084 | 8 |
| 2024-05-03 | 510 | 41.22 | 40.76 | 41.68 | +16.3% | 0.582 | -0.076 | 1.82 | 1,943 | 4 |
| 2024-05-03 | 515 | 37.995 | 37.55 | 38.44 | 0% | 0.556 | -0.075 | 1.842 | 2,644 | 5 |
| 2024-05-03 | 520 | 34.88 | 34.45 | 35.31 | +11.2% | 0.53 | -0.073 | 1.857 | 956 | 1 |
| 2024-05-03 | 525 | 31.885 | 31.47 | 32.3 | +10.6% | 0.504 | -0.072 | 1.863 | 1,268 | 15 |
| 2024-05-03 | 530 | 29.02 | 28.9 | 29.14 | +10.8% | 0.475 | -0.069 | 1.861 | 5,311 | 3 |
| 2024-05-03 | 535 | 26.29 | 26.18 | 26.4 | +10.8% | 0.447 | -0.067 | 1.849 | 4,219 | 92 |
| 2024-05-03 | 540 | 23.685 | 23.58 | 23.79 | +20.4% | 0.418 | -0.064 | 1.827 | 6,543 | 5 |
| 2024-05-03 | 545 | 21.225 | 21.12 | 21.33 | 0% | 0.389 | -0.061 | 1.794 | 7,423 | 5 |
| 2024-05-03 | 550 | 18.92 | 18.82 | 19.02 | +16.9% | 0.36 | -0.058 | 1.752 | 5,235 | 5 |
| 2024-05-03 | 555 | 16.785 | 16.68 | 16.89 | +17.5% | 0.331 | -0.055 | 1.699 | 2,248 | 12 |
| 2024-05-03 | 560 | 14.8 | 14.7 | 14.9 | +15.9% | 0.303 | -0.051 | 1.636 | 4,079 | 4 |
| 2024-05-03 | 565 | 12.98 | 12.88 | 13.08 | 0% | 0.275 | -0.048 | 1.565 | 5,308 | 0 |
| 2024-05-03 | 570 | 11.325 | 11.24 | 11.41 | +19.1% | 0.249 | -0.044 | 1.486 | 5,124 | 31 |
| 2024-05-03 | 575 | 9.835 | 9.76 | 9.91 | 0% | 0.224 | -0.041 | 1.403 | 7,690 | 16 |
| 2024-05-03 | 580 | 8.49 | 8.4 | 8.58 | +23.8% | 0.2 | -0.038 | 1.313 | 4,834 | 8 |
| 2024-05-03 | 585 | 7.305 | 7.22 | 7.39 | +30.6% | 0.177 | -0.034 | 1.22 | 3,702 | 1 |
| 2024-05-03 | 590 | 6.26 | 6.18 | 6.34 | +26.9% | 0.157 | -0.031 | 1.129 | 2,824 | 1 |
| 2024-05-03 | 595 | 5.345 | 5.27 | 5.42 | +28.4% | 0.139 | -0.028 | 1.038 | 747 | 1 |
| 2024-05-03 | 600 | 4.56 | 4.5 | 4.62 | +25.3% | 0.121 | -0.025 | 0.947 | 4,838 | 129 |
| 2024-05-03 | 605 | 3.86 | 3.79 | 3.93 | 0% | 0.107 | -0.023 | 0.867 | 312 | 1 |
| 2024-05-03 | 610 | 3.265 | 3.2 | 3.33 | +25.3% | 0.093 | -0.02 | 0.78 | 1,474 | 233 |
| 2024-05-03 | 615 | 2.785 | 2.75 | 2.82 | +21.1% | 0.081 | -0.018 | 0.705 | 738 | 20 |
| 2024-05-03 | 620 | 2.355 | 2.32 | 2.39 | 0% | 0.07 | -0.016 | 0.633 | 2,108 | 0 |
| 2024-05-03 | 625 | 1.995 | 1.96 | 2.03 | 0% | 0.061 | -0.014 | 0.567 | 2,298 | 3 |
| 2024-05-03 | 630 | 1.69 | 1.66 | 1.72 | 0% | 0.054 | -0.013 | 0.512 | 4,114 | 0 |
| 2024-05-03 | 635 | 1.435 | 1.41 | 1.46 | 0% | 0.046 | -0.011 | 0.455 | 1,089 | 789 |
| 2024-05-03 | 640 | 1.225 | 1.2 | 1.25 | +13.1% | 0.04 | -0.01 | 0.407 | 23 | 1 |
| 2024-05-03 | 645 | 1.045 | 1.02 | 1.07 | 0% | 0.035 | -0.009 | 0.365 | 322 | 1 |
| 2024-05-03 | 650 | 0.895 | 0.87 | 0.92 | +30.9% | 0.031 | -0.008 | 0.326 | 1,308 | 1,050 |
| 2024-05-03 | 655 | 0.77 | 0.75 | 0.79 | 0% | 0.027 | -0.007 | 0.293 | 4,574 | 788 |
| 2024-05-03 | 660 | 0.66 | 0.64 | 0.68 | +29.4% | 0.024 | -0.007 | 0.264 | 4,367 | 1 |
| 2024-05-03 | 665 | 0.575 | 0.56 | 0.59 | 0% | 0.021 | -0.006 | 0.237 | 66 | 0 |
| 2024-05-03 | 670 | 0.5 | 0.48 | 0.52 | +33.3% | 0.019 | -0.005 | 0.213 | 3,840 | 1,050 |
| 2024-05-03 | 675 | 0.435 | 0.42 | 0.45 | +26.5% | 0.016 | -0.005 | 0.19 | 5,690 | 1 |
| 2024-05-03 | 680 | 0.38 | 0.36 | 0.4 | 0% | 0.014 | -0.004 | 0.172 | 171 | 0 |
| 2024-05-03 | 685 | 0.335 | 0.32 | 0.35 | 0% | 0.013 | -0.004 | 0.154 | 57 | 0 |
| 2024-05-03 | 690 | 0.29 | 0.27 | 0.31 | +4% | 0.011 | -0.003 | 0.139 | 277 | 3 |
| 2024-05-03 | 695 | 0.255 | 0.24 | 0.27 | 0% | 0.01 | -0.003 | 0.124 | 1,075 | 2 |
| 2024-05-03 | 700 | 0.225 | 0.21 | 0.24 | +15% | 0.01 | -0.003 | 0.12 | 4,856 | 3 |
| 2024-05-03 | 705 | 0.195 | 0.18 | 0.21 | 0% | 0.008 | -0.003 | 0.102 | 154 | 1 |
| 2024-05-03 | 710 | 0.175 | 0.16 | 0.19 | 0% | 0.007 | -0.002 | 0.091 | 127 | 0 |
| 2024-05-03 | 715 | 0.155 | 0.14 | 0.17 | 0% | 0.006 | -0.002 | 0.085 | 35 | 0 |
| 2024-05-03 | 720 | 0.135 | 0.12 | 0.15 | 0% | 0.006 | -0.002 | 0.074 | 130 | 0 |
| 2024-05-03 | 725 | 0.125 | 0.11 | 0.14 | 0% | 0.005 | -0.002 | 0.068 | 40 | 1 |
| 2024-05-03 | 730 | 0.11 | 0.1 | 0.12 | 0% | 0.005 | -0.002 | 0.061 | 20 | 0 |
| 2024-05-03 | 735 | 0.1 | 0.09 | 0.11 | 0% | 0.004 | -0.002 | 0.058 | 27 | 0 |
| 2024-05-03 | 740 | 0.09 | 0.08 | 0.1 | 0% | 0.004 | -0.001 | 0.054 | 29 | 0 |
| 2024-05-03 | 745 | 0.085 | 0.07 | 0.1 | 0% | 0.003 | -0.001 | 0.048 | 263 | 0 |
| 2024-05-03 | 750 | 0.075 | 0.06 | 0.09 | 0% | 0.004 | -0.001 | 0.05 | 40 | 20 |
| 2024-05-03 | 755 | 0.065 | 0.05 | 0.08 | 0% | 0.003 | -0.001 | 0.044 | 231 | 0 |
| 2024-05-03 | 760 | 0.06 | 0.05 | 0.07 | 0% | 0.003 | -0.001 | 0.038 | 269 | 0 |
| 2024-05-03 | 765 | 0.055 | 0.04 | 0.07 | 0% | 0.002 | -0.001 | 0.035 | 28 | 3 |
| 2024-05-03 | 770 | 0.045 | 0.04 | 0.05 | 0% | 0.003 | -0.001 | 0.037 | 390 | 0 |
