| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 16.94 | 116 | 627 | 5,897 | 15,319 | 250 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 370 | 157.575 | 156.55 | 158.6 | 0% | 0.947 | -0.054 | 0.463 | 2 | 0 |
| 2024-05-03 | 375 | 152.98 | 151.97 | 153.99 | 0% | 0.944 | -0.056 | 0.49 | 3 | 0 |
| 2024-05-03 | 380 | 148.4 | 147.41 | 149.39 | 0% | 0.94 | -0.057 | 0.52 | 2 | 0 |
| 2024-05-03 | 385 | 143.835 | 142.86 | 144.81 | 0% | 0.936 | -0.058 | 0.551 | 0 | 0 |
| 2024-05-03 | 390 | 139.285 | 138.32 | 140.25 | 0% | 0.932 | -0.059 | 0.583 | 3 | 0 |
| 2024-05-03 | 395 | 134.755 | 133.81 | 135.7 | 0% | 0.927 | -0.06 | 0.618 | 3 | 0 |
| 2024-05-03 | 400 | 130.245 | 129.32 | 131.17 | 0% | 0.922 | -0.062 | 0.654 | 11 | 0 |
| 2024-05-03 | 405 | 125.76 | 124.85 | 126.67 | 0% | 0.917 | -0.063 | 0.693 | 0 | 0 |
| 2024-05-03 | 410 | 121.295 | 120.4 | 122.19 | 0% | 0.911 | -0.064 | 0.734 | 6 | 1 |
| 2024-05-03 | 415 | 116.855 | 115.98 | 117.73 | 0% | 0.904 | -0.065 | 0.776 | 1 | 8 |
| 2024-05-03 | 420 | 112.45 | 111.59 | 113.31 | 0% | 0.897 | -0.067 | 0.822 | 122 | 0 |
| 2024-05-03 | 425 | 108.075 | 107.23 | 108.92 | 0% | 0.89 | -0.068 | 0.869 | 12 | 0 |
| 2024-05-03 | 430 | 103.735 | 102.91 | 104.56 | 0% | 0.882 | -0.069 | 0.918 | 44 | 0 |
| 2024-05-03 | 435 | 99.43 | 98.62 | 100.24 | 0% | 0.873 | -0.07 | 0.969 | 5 | 0 |
| 2024-05-03 | 440 | 95.17 | 94.38 | 95.96 | 0% | 0.864 | -0.071 | 1.022 | 12 | 0 |
| 2024-05-03 | 445 | 90.945 | 90.17 | 91.72 | 0% | 0.853 | -0.072 | 1.076 | 0 | 0 |
| 2024-05-03 | 450 | 86.775 | 86.02 | 87.53 | 0% | 0.848 | -0.072 | 1.106 | 140 | 18 |
| 2024-05-03 | 455 | 82.65 | 81.91 | 83.39 | 0% | 0.831 | -0.074 | 1.19 | 5 | 0 |
| 2024-05-03 | 460 | 78.58 | 77.86 | 79.3 | 0% | 0.818 | -0.075 | 1.249 | 11 | 0 |
| 2024-05-03 | 465 | 74.57 | 73.87 | 75.27 | 0% | 0.805 | -0.076 | 1.308 | 1 | 0 |
| 2024-05-03 | 469 | 71.4 | 70.72 | 72.08 | 0% | 0.793 | -0.077 | 1.356 | 0 | 0 |
| 2024-05-03 | 470 | 70.615 | 69.93 | 71.3 | 0% | 0.79 | -0.077 | 1.368 | 6 | 0 |
| 2024-05-03 | 471 | 69.835 | 69.16 | 70.51 | 0% | 0.787 | -0.077 | 1.38 | 1 | 0 |
| 2024-05-03 | 472 | 69.055 | 68.38 | 69.73 | 0% | 0.784 | -0.077 | 1.392 | 0 | 0 |
| 2024-05-03 | 473 | 68.27 | 67.6 | 68.94 | 0% | 0.781 | -0.077 | 1.404 | 0 | 0 |
| 2024-05-03 | 474 | 67.5 | 66.83 | 68.17 | 0% | 0.778 | -0.077 | 1.416 | 1 | 0 |
| 2024-05-03 | 475 | 66.725 | 66.06 | 67.39 | 0% | 0.775 | -0.078 | 1.427 | 20 | 0 |
| 2024-05-03 | 476 | 65.96 | 65.3 | 66.62 | 0% | 0.772 | -0.078 | 1.44 | 1 | 0 |
| 2024-05-03 | 477 | 65.195 | 64.54 | 65.85 | 0% | 0.769 | -0.078 | 1.452 | 0 | 0 |
| 2024-05-03 | 478 | 64.43 | 63.78 | 65.08 | 0% | 0.765 | -0.078 | 1.463 | 0 | 0 |
| 2024-05-03 | 479 | 63.665 | 63.02 | 64.31 | 0% | 0.762 | -0.078 | 1.475 | 0 | 0 |
| 2024-05-03 | 480 | 62.905 | 62.26 | 63.55 | 0% | 0.759 | -0.078 | 1.487 | 5 | 0 |
| 2024-05-03 | 481 | 62.15 | 61.51 | 62.79 | 0% | 0.755 | -0.078 | 1.498 | 0 | 0 |
| 2024-05-03 | 482 | 61.4 | 60.76 | 62.04 | 0% | 0.752 | -0.078 | 1.51 | 1 | 0 |
| 2024-05-03 | 483 | 60.65 | 60.02 | 61.28 | 0% | 0.748 | -0.078 | 1.522 | 2 | 0 |
| 2024-05-03 | 484 | 59.9 | 59.27 | 60.53 | 0% | 0.745 | -0.078 | 1.533 | 0 | 0 |
| 2024-05-03 | 485 | 59.16 | 58.53 | 59.79 | 0% | 0.741 | -0.078 | 1.545 | 0 | 0 |
| 2024-05-03 | 486 | 58.42 | 57.8 | 59.04 | 0% | 0.738 | -0.078 | 1.556 | 0 | 0 |
| 2024-05-03 | 487 | 57.68 | 57.06 | 58.3 | 0% | 0.734 | -0.078 | 1.568 | 0 | 0 |
| 2024-05-03 | 488 | 56.945 | 56.33 | 57.56 | 0% | 0.731 | -0.079 | 1.579 | 3 | 0 |
| 2024-05-03 | 489 | 56.22 | 55.61 | 56.83 | 0% | 0.727 | -0.079 | 1.591 | 0 | 0 |
| 2024-05-03 | 490 | 55.49 | 54.88 | 56.1 | +7.5% | 0.725 | -0.078 | 1.595 | 85 | 1 |
| 2024-05-03 | 491 | 54.765 | 54.16 | 55.37 | 0% | 0.719 | -0.079 | 1.613 | 3 | 0 |
| 2024-05-03 | 492 | 54.04 | 53.44 | 54.64 | 0% | 0.716 | -0.079 | 1.624 | 0 | 0 |
| 2024-05-03 | 493 | 53.325 | 52.73 | 53.92 | 0% | 0.712 | -0.079 | 1.635 | 0 | 0 |
| 2024-05-03 | 494 | 52.61 | 52.02 | 53.2 | 0% | 0.708 | -0.079 | 1.645 | 8 | 0 |
| 2024-05-03 | 495 | 51.9 | 51.31 | 52.49 | 0% | 0.704 | -0.079 | 1.656 | 19 | 0 |
| 2024-05-03 | 496 | 51.19 | 50.6 | 51.78 | 0% | 0.7 | -0.079 | 1.667 | 8 | 0 |
| 2024-05-03 | 497 | 50.47 | 49.9 | 51.04 | 0% | 0.696 | -0.078 | 1.677 | 1 | 0 |
| 2024-05-03 | 498 | 49.765 | 49.21 | 50.32 | 0% | 0.692 | -0.078 | 1.687 | 1 | 0 |
| 2024-05-03 | 499 | 49.065 | 48.51 | 49.62 | 0% | 0.688 | -0.078 | 1.697 | 10 | 0 |
| 2024-05-03 | 500 | 48.38 | 47.82 | 48.94 | +12.7% | 0.684 | -0.078 | 1.708 | 30 | 2 |
| 2024-05-03 | 501 | 47.69 | 47.13 | 48.25 | 0% | 0.68 | -0.078 | 1.716 | 5 | 1 |
| 2024-05-03 | 502 | 46.995 | 46.45 | 47.54 | 0% | 0.675 | -0.078 | 1.727 | 3 | 0 |
| 2024-05-03 | 503 | 46.32 | 45.77 | 46.87 | 0% | 0.671 | -0.078 | 1.737 | 1 | 0 |
| 2024-05-03 | 504 | 45.635 | 45.1 | 46.17 | 0% | 0.667 | -0.078 | 1.746 | 6 | 0 |
| 2024-05-03 | 505 | 44.955 | 44.42 | 45.49 | +13.5% | 0.662 | -0.078 | 1.756 | 20 | 1 |
| 2024-05-03 | 506 | 44.295 | 43.76 | 44.83 | 0% | 0.658 | -0.078 | 1.765 | 6 | 0 |
| 2024-05-03 | 507 | 43.625 | 43.09 | 44.16 | +10.8% | 0.653 | -0.078 | 1.774 | 21 | 17 |
| 2024-05-03 | 508 | 42.965 | 42.43 | 43.5 | 0% | 0.649 | -0.078 | 1.783 | 1 | 1 |
| 2024-05-03 | 509 | 42.295 | 41.77 | 42.82 | 0% | 0.644 | -0.077 | 1.791 | 5 | 0 |
| 2024-05-03 | 510 | 41.64 | 41.12 | 42.16 | +12.4% | 0.64 | -0.077 | 1.799 | 40 | 1 |
| 2024-05-03 | 511 | 40.985 | 40.47 | 41.5 | 0% | 0.635 | -0.077 | 1.807 | 0 | 1 |
| 2024-05-03 | 512 | 40.34 | 39.83 | 40.85 | 0% | 0.631 | -0.077 | 1.815 | 7 | 9 |
| 2024-05-03 | 513 | 39.705 | 39.19 | 40.22 | 0% | 0.626 | -0.077 | 1.824 | 2 | 0 |
| 2024-05-03 | 514 | 39.055 | 38.55 | 39.56 | 0% | 0.621 | -0.077 | 1.831 | 3 | 0 |
| 2024-05-03 | 515 | 38.42 | 37.92 | 38.92 | 0% | 0.616 | -0.077 | 1.838 | 48 | 0 |
| 2024-05-03 | 516 | 37.795 | 37.3 | 38.29 | 0% | 0.611 | -0.076 | 1.845 | 2 | 0 |
| 2024-05-03 | 517 | 37.165 | 36.67 | 37.66 | 0% | 0.607 | -0.076 | 1.852 | 4 | 0 |
| 2024-05-03 | 518 | 36.55 | 36.06 | 37.04 | 0% | 0.602 | -0.076 | 1.859 | 24 | 0 |
| 2024-05-03 | 519 | 35.935 | 35.44 | 36.43 | 0% | 0.597 | -0.076 | 1.865 | 11 | 0 |
| 2024-05-03 | 520 | 35.32 | 34.83 | 35.81 | +13.5% | 0.592 | -0.075 | 1.871 | 26 | 1 |
| 2024-05-03 | 521 | 34.71 | 34.23 | 35.19 | 0% | 0.587 | -0.075 | 1.877 | 5 | 0 |
| 2024-05-03 | 522 | 34.11 | 33.63 | 34.59 | 0% | 0.582 | -0.075 | 1.883 | 9 | 0 |
| 2024-05-03 | 523 | 33.515 | 33.03 | 34 | 0% | 0.576 | -0.075 | 1.888 | 0 | 0 |
| 2024-05-03 | 524 | 32.92 | 32.44 | 33.4 | 0% | 0.571 | -0.074 | 1.893 | 3 | 0 |
| 2024-05-03 | 525 | 32.335 | 31.86 | 32.81 | 0% | 0.566 | -0.074 | 1.897 | 39 | 0 |
| 2024-05-03 | 526 | 31.745 | 31.28 | 32.21 | 0% | 0.561 | -0.074 | 1.902 | 24 | 0 |
| 2024-05-03 | 527 | 31.17 | 30.7 | 31.64 | 0% | 0.556 | -0.074 | 1.906 | 1 | 1 |
| 2024-05-03 | 528 | 30.59 | 30.36 | 30.82 | 0% | 0.55 | -0.073 | 1.91 | 27 | 8 |
| 2024-05-03 | 529 | 30.025 | 29.56 | 30.49 | 0% | 0.545 | -0.073 | 1.913 | 2 | 0 |
| 2024-05-03 | 530 | 29.46 | 29 | 29.92 | +11.4% | 0.54 | -0.072 | 1.916 | 2,021 | 10 |
| 2024-05-03 | 531 | 28.915 | 28.45 | 29.38 | 0% | 0.534 | -0.072 | 1.919 | 2 | 0 |
| 2024-05-03 | 532 | 28.36 | 27.9 | 28.82 | 0% | 0.529 | -0.072 | 1.921 | 6 | 0 |
| 2024-05-03 | 533 | 27.81 | 27.35 | 28.27 | 0% | 0.523 | -0.071 | 1.923 | 1 | 0 |
| 2024-05-03 | 534 | 27.265 | 26.81 | 27.72 | 0% | 0.518 | -0.071 | 1.925 | 19 | 0 |
| 2024-05-03 | 535 | 26.73 | 26.28 | 27.18 | 0% | 0.512 | -0.071 | 1.926 | 10 | 0 |
| 2024-05-03 | 536 | 26.2 | 25.75 | 26.65 | 0% | 0.507 | -0.07 | 1.927 | 1 | 0 |
| 2024-05-03 | 537 | 25.675 | 25.23 | 26.12 | 0% | 0.501 | -0.07 | 1.927 | 1 | 0 |
| 2024-05-03 | 538 | 25.15 | 24.71 | 25.59 | 0% | 0.496 | -0.069 | 1.928 | 4 | 0 |
| 2024-05-03 | 539 | 24.64 | 24.2 | 25.08 | 0% | 0.49 | -0.069 | 1.927 | 24 | 0 |
| 2024-05-03 | 540 | 24.125 | 23.69 | 24.56 | 0% | 0.483 | -0.068 | 1.927 | 17 | 4 |
| 2024-05-03 | 541 | 23.625 | 23.19 | 24.06 | 0% | 0.479 | -0.068 | 1.926 | 39 | 0 |
| 2024-05-03 | 542 | 23.125 | 22.7 | 23.55 | 0% | 0.473 | -0.068 | 1.924 | 27 | 0 |
| 2024-05-03 | 543 | 22.635 | 22.21 | 23.06 | 0% | 0.467 | -0.067 | 1.922 | 27 | 0 |
| 2024-05-03 | 544 | 22.145 | 21.72 | 22.57 | 0% | 0.461 | -0.067 | 1.92 | 2 | 0 |
| 2024-05-03 | 545 | 21.67 | 21.25 | 22.09 | 0% | 0.456 | -0.066 | 1.917 | 162 | 0 |
| 2024-05-03 | 546 | 21.195 | 20.78 | 21.61 | 0% | 0.448 | -0.065 | 1.913 | 0 | 1 |
| 2024-05-03 | 547 | 20.725 | 20.31 | 21.14 | 0% | 0.444 | -0.065 | 1.911 | 2 | 0 |
| 2024-05-03 | 550 | 19.355 | 18.95 | 19.76 | +14% | 0.425 | -0.063 | 1.896 | 75 | 2 |
| 2024-05-03 | 555 | 17.205 | 16.82 | 17.59 | 0% | 0.397 | -0.061 | 1.867 | 10 | 0 |
| 2024-05-03 | 560 | 15.21 | 14.84 | 15.58 | 0% | 0.367 | -0.058 | 1.825 | 15 | 3 |
| 2024-05-03 | 565 | 13.375 | 13.02 | 13.73 | 0% | 0.339 | -0.055 | 1.773 | 50 | 0 |
| 2024-05-03 | 570 | 11.7 | 11.36 | 12.04 | 0% | 0.309 | -0.051 | 1.709 | 281 | 2 |
| 2024-05-03 | 575 | 10.19 | 9.86 | 10.52 | +18.3% | 0.282 | -0.048 | 1.639 | 200 | 8 |
| 2024-05-03 | 580 | 8.835 | 8.52 | 9.15 | 0% | 0.256 | -0.045 | 1.56 | 26 | 0 |
| 2024-05-03 | 585 | 7.625 | 7.32 | 7.93 | 0% | 0.23 | -0.041 | 1.474 | 60 | 0 |
| 2024-05-03 | 590 | 6.555 | 6.26 | 6.85 | 0% | 0.206 | -0.038 | 1.383 | 21 | 0 |
| 2024-05-03 | 595 | 5.615 | 5.33 | 5.9 | 0% | 0.184 | -0.035 | 1.29 | 15 | 0 |
| 2024-05-03 | 600 | 4.795 | 4.52 | 5.07 | 0% | 0.161 | -0.031 | 1.187 | 203 | 6 |
| 2024-05-03 | 605 | 4.085 | 3.82 | 4.35 | 0% | 0.144 | -0.029 | 1.101 | 10 | 2 |
| 2024-05-03 | 610 | 3.585 | 3.44 | 3.73 | 0% | 0.129 | -0.026 | 1.022 | 45 | 0 |
| 2024-05-03 | 615 | 2.95 | 2.7 | 3.2 | 0% | 0.107 | -0.022 | 0.892 | 79 | 1 |
| 2024-05-03 | 620 | 2.495 | 2.45 | 2.54 | 0% | 0.097 | -0.021 | 0.833 | 39 | 0 |
| 2024-05-03 | 625 | 2.12 | 2.08 | 2.16 | 0% | 0.085 | -0.019 | 0.753 | 39 | 0 |
| 2024-05-03 | 630 | 1.805 | 1.77 | 1.84 | +30.2% | 0.073 | -0.016 | 0.673 | 141 | 4 |
| 2024-05-03 | 635 | 1.535 | 1.5 | 1.57 | 0% | 0.064 | -0.015 | 0.612 | 554 | 0 |
| 2024-05-03 | 640 | 1.31 | 1.28 | 1.34 | 0% | 0.056 | -0.013 | 0.549 | 459 | 0 |
| 2024-05-03 | 645 | 1.12 | 1.09 | 1.15 | 0% | 0.049 | -0.012 | 0.493 | 5 | 0 |
| 2024-05-03 | 650 | 0.965 | 0.94 | 0.99 | 0% | 0.043 | -0.011 | 0.443 | 143 | 2 |
| 2024-05-03 | 655 | 0.835 | 0.81 | 0.86 | 0% | 0.038 | -0.009 | 0.399 | 8 | 0 |
| 2024-05-03 | 660 | 0.72 | 0.7 | 0.74 | 0% | 0.033 | -0.008 | 0.358 | 2 | 0 |
| 2024-05-03 | 665 | 0.625 | 0.6 | 0.65 | 0% | 0.029 | -0.008 | 0.322 | 2 | 0 |
| 2024-05-03 | 670 | 0.545 | 0.52 | 0.57 | 0% | 0.026 | -0.007 | 0.29 | 2 | 0 |
| 2024-05-03 | 675 | 0.47 | 0.45 | 0.49 | 0% | 0.022 | -0.006 | 0.259 | 115 | 0 |
