| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.47 | 1,446 | 856 | 24,117 | 52,235 | 232 | 2024-05-03 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-02 | 210 | 302.17 | 300.34 | 304 | 0% | 0.98 | -0.018 | 0.115 | 85 | 8 |
| 2024-04-30 | 215 | 270.17 | 267.84 | 272.5 | 0% | 0.966 | -0.025 | 0.318 | 11 | 1 |
| 2024-04-30 | 220 | 285.25 | 283 | 287.5 | 0% | 0.965 | -0.026 | 0.33 | 3 | 1 |
| 2024-04-30 | 225 | 308.105 | 305.71 | 310.5 | 0% | 0.964 | -0.026 | 0.342 | 5 | 4 |
| 2024-04-30 | 230 | 280.255 | 278.01 | 282.5 | 0% | 0.983 | -0.019 | 0.057 | 30 | 3 |
| 2024-04-30 | 235 | 270 | 267.5 | 272.5 | 0% | 0.982 | -0.02 | 0.076 | 9 | 2 |
| 2024-04-30 | 240 | 269.5 | 267 | 272 | 0% | 0.981 | -0.021 | 0.095 | 9 | 7 |
| 2024-04-30 | 245 | 279.5 | 277 | 282 | 0% | 0.981 | -0.021 | 0.083 | 6 | 5 |
| 2024-05-02 | 250 | 266.15 | 264.36 | 267.94 | 0% | 0.98 | -0.022 | 0.102 | 36 | 20 |
| 2024-04-30 | 255 | 280 | 277.5 | 282.5 | 0% | 0.979 | -0.023 | 0.121 | 29 | 1 |
| 2024-04-30 | 260 | 267.22 | 264.94 | 269.5 | 0% | 0.978 | -0.024 | 0.139 | 5 | 1 |
| 2024-04-29 | 265 | 259.17 | 256.84 | 261.5 | 0% | 0.975 | -0.026 | 0.188 | 0 | 0 |
| 2024-04-29 | 270 | 254.69 | 252.38 | 257 | 0% | 0.974 | -0.027 | 0.208 | 1 | 0 |
| 2024-04-29 | 275 | 250.21 | 247.92 | 252.5 | 0% | 0.972 | -0.028 | 0.228 | 7 | 0 |
| 2024-04-30 | 280 | 245.52 | 243.04 | 248 | 0% | 0.971 | -0.029 | 0.248 | 12 | 1 |
| 2024-04-30 | 285 | 219.5 | 217 | 222 | 0% | 0.969 | -0.03 | 0.269 | 1 | 1 |
| 2024-04-30 | 290 | 235 | 232.5 | 237.5 | 0% | 0.965 | -0.031 | 0.325 | 115 | 1 |
| 2024-04-30 | 295 | 236.475 | 234 | 238.95 | 0% | 0.964 | -0.032 | 0.347 | 2 | 4 |
| 2024-04-30 | 300 | 221.72 | 219.93 | 223.51 | 0% | 0.958 | -0.034 | 0.416 | 87 | 15 |
| 2024-04-30 | 305 | 222 | 219.5 | 224.5 | 0% | 0.96 | -0.034 | 0.392 | 3 | 1 |
| 2024-04-30 | 310 | 230.46 | 228 | 232.92 | 0% | 0.96 | -0.034 | 0.393 | 9 | 6 |
| 2024-04-30 | 315 | 208.555 | 206.76 | 210.35 | 0% | 0.958 | -0.035 | 0.42 | 10 | 2 |
| 2024-05-01 | 320 | 210.565 | 208.13 | 213 | 0% | 0.952 | -0.037 | 0.494 | 59 | 0 |
| 2024-04-30 | 325 | 199.845 | 198.04 | 201.65 | 0% | 0.951 | -0.038 | 0.506 | 44 | 24 |
| 2024-04-29 | 330 | 201.6 | 199.2 | 204 | 0% | 0.949 | -0.039 | 0.535 | 5 | 0 |
| 2024-04-30 | 335 | 208 | 205.5 | 210.5 | 0% | 0.946 | -0.04 | 0.565 | 32 | 2 |
| 2024-04-30 | 340 | 181.75 | 179.5 | 184 | 0% | 0.941 | -0.041 | 0.627 | 7 | 1 |
| 2024-04-30 | 345 | 190 | 187.5 | 192.5 | 0% | 0.939 | -0.042 | 0.653 | 4 | 2 |
| 2024-04-30 | 350 | 178.305 | 176.51 | 180.1 | 0% | 0.938 | -0.042 | 0.657 | 181 | 1 |
| 2024-04-30 | 355 | 174.04 | 172.24 | 175.84 | 0% | 0.931 | -0.044 | 0.741 | 8 | 2 |
| 2024-04-30 | 360 | 169.795 | 167.99 | 171.6 | 0% | 0.927 | -0.045 | 0.774 | 14 | 2 |
| 2024-04-30 | 365 | 165.62 | 163.78 | 167.46 | 0% | 0.922 | -0.046 | 0.831 | 18 | 1 |
| 2024-04-30 | 370 | 161.42 | 159.58 | 163.26 | 0% | 0.917 | -0.047 | 0.883 | 74 | 4 |
| 2024-04-30 | 375 | 157.185 | 155.39 | 158.98 | 0% | 0.913 | -0.048 | 0.922 | 181 | 1 |
| 2024-04-30 | 380 | 160.565 | 158.39 | 162.74 | 0% | 0.907 | -0.049 | 0.978 | 16 | 4 |
| 2024-04-29 | 385 | 154.895 | 152.79 | 157 | 0% | 0.903 | -0.05 | 1.017 | 36 | 0 |
| 2024-04-30 | 390 | 144.835 | 142.99 | 146.68 | 0% | 0.896 | -0.051 | 1.073 | 19 | 7 |
| 2024-05-02 | 395 | 136.185 | 133.87 | 138.5 | 0% | 0.89 | -0.052 | 1.129 | 40 | 3 |
| 2024-05-01 | 400 | 136.705 | 134.86 | 138.55 | 0% | 0.884 | -0.053 | 1.182 | 173 | 1 |
| 2024-04-30 | 405 | 132.685 | 130.84 | 134.53 | 0% | 0.877 | -0.054 | 1.235 | 62 | 19 |
| 2024-05-01 | 410 | 128.655 | 126.86 | 130.45 | 0% | 0.871 | -0.055 | 1.29 | 167 | 26 |
| 2024-04-30 | 415 | 124.745 | 122.9 | 126.59 | 0% | 0.863 | -0.056 | 1.346 | 103 | 1 |
| 2024-05-01 | 420 | 126.725 | 124.74 | 128.71 | 0% | 0.855 | -0.057 | 1.413 | 88 | 1 |
| 2024-05-01 | 425 | 116.925 | 115.08 | 118.77 | 0% | 0.848 | -0.057 | 1.459 | 109 | 1 |
| 2024-04-30 | 430 | 113.075 | 111.23 | 114.92 | 0% | 0.84 | -0.058 | 1.517 | 61 | 1 |
| 2024-04-30 | 435 | 109.265 | 107.42 | 111.11 | 0% | 0.832 | -0.059 | 1.575 | 33 | 1 |
| 2024-04-30 | 440 | 111.235 | 109.4 | 113.07 | 0% | 0.826 | -0.059 | 1.611 | 723 | 1 |
| 2024-04-30 | 445 | 101.735 | 99.92 | 103.55 | 0% | 0.814 | -0.06 | 1.693 | 45 | 5 |
| 2024-05-02 | 450 | 98.05 | 96.23 | 99.87 | 0% | 0.804 | -0.061 | 1.751 | 143 | 2 |
| 2024-04-30 | 455 | 94.37 | 92.59 | 96.15 | 0% | 0.794 | -0.061 | 1.81 | 73 | 1 |
| 2024-05-01 | 460 | 90.82 | 89 | 92.64 | +0.2% | 0.784 | -0.062 | 1.868 | 232 | 10 |
| 2024-04-30 | 465 | 87.235 | 85.45 | 89.02 | 0% | 0.773 | -0.062 | 1.927 | 52 | 1 |
| 2024-05-01 | 470 | 89.15 | 87.53 | 90.77 | 0% | 0.764 | -0.062 | 1.97 | 118 | 3 |
| 2024-05-01 | 475 | 80.25 | 78.31 | 82.19 | 0% | 0.75 | -0.063 | 2.04 | 300 | 2 |
| 2024-04-30 | 480 | 82.145 | 80.59 | 83.7 | 0% | 0.738 | -0.063 | 2.096 | 570 | 0 |
| 2024-04-30 | 485 | 78.715 | 77.19 | 80.24 | 0% | 0.725 | -0.063 | 2.15 | 3,009 | 0 |
| 2024-05-02 | 490 | 70.185 | 68.27 | 72.1 | 0% | 0.712 | -0.063 | 2.202 | 418 | 1 |
| 2024-04-30 | 495 | 66.95 | 65.03 | 68.87 | 0% | 0.699 | -0.063 | 2.253 | 197 | 51 |
| 2024-05-02 | 500 | 68.94 | 67.7 | 70.18 | +4.1% | 0.683 | -0.064 | 2.31 | 1,487 | 15 |
| 2024-05-02 | 505 | 60.655 | 58.74 | 62.57 | -1.6% | 0.669 | -0.064 | 2.356 | 758 | 1 |
| 2024-05-03 | 510 | 62.38 | 61.01 | 63.75 | +9.3% | 0.656 | -0.063 | 2.395 | 386 | 37 |
| 2024-04-30 | 515 | 59.285 | 57.94 | 60.63 | +9.4% | 0.64 | -0.063 | 2.436 | 367 | 40 |
| 2024-04-30 | 520 | 51.68 | 49.76 | 53.6 | 0% | 0.627 | -0.062 | 2.47 | 1,827 | 1 |
| 2024-04-30 | 525 | 48.82 | 46.9 | 50.74 | 0% | 0.61 | -0.062 | 2.505 | 199 | 5 |
| 2024-05-01 | 530 | 50.395 | 49.13 | 51.66 | +6.5% | 0.593 | -0.062 | 2.537 | 480 | 3 |
| 2024-04-30 | 535 | 43.32 | 41.4 | 45.24 | 0% | 0.577 | -0.061 | 2.563 | 1,968 | 6 |
| 2024-05-02 | 540 | 40.685 | 38.76 | 42.61 | 0% | 0.56 | -0.06 | 2.585 | 477 | 5 |
| 2024-04-30 | 545 | 38.13 | 36.21 | 40.05 | 0% | 0.542 | -0.059 | 2.603 | 386 | 5 |
| 2024-05-02 | 550 | 39.55 | 38.4 | 40.7 | +6.8% | 0.524 | -0.058 | 2.615 | 413 | 18 |
| 2024-05-01 | 555 | 33.275 | 31.35 | 35.2 | -4.4% | 0.507 | -0.057 | 2.622 | 199 | 1 |
| 2024-05-02 | 560 | 34.625 | 33.52 | 35.73 | +11.1% | 0.488 | -0.056 | 2.623 | 219 | 12 |
| 2024-05-02 | 565 | 32.29 | 31.21 | 33.37 | 0% | 0.47 | -0.055 | 2.619 | 171 | 1 |
| 2024-04-30 | 570 | 26.68 | 24.74 | 28.62 | 0% | 0.449 | -0.053 | 2.607 | 513 | 1 |
| 2024-05-02 | 575 | 27.905 | 26.87 | 28.94 | +10.2% | 0.432 | -0.052 | 2.592 | 327 | 6 |
| 2024-05-02 | 580 | 25.855 | 24.84 | 26.87 | 0% | 0.411 | -0.051 | 2.566 | 228 | 0 |
| 2024-05-02 | 585 | 20.93 | 18.99 | 22.87 | 0% | 0.394 | -0.05 | 2.54 | 147 | 24 |
| 2024-04-30 | 590 | 19.22 | 17.28 | 21.16 | 0% | 0.376 | -0.048 | 2.506 | 237 | 9 |
| 2024-04-30 | 595 | 17.61 | 15.67 | 19.55 | 0% | 0.353 | -0.046 | 2.457 | 221 | 1 |
| 2024-05-02 | 600 | 18.65 | 17.72 | 19.58 | +7.6% | 0.335 | -0.044 | 2.408 | 1,386 | 5 |
| 2024-05-02 | 605 | 14.69 | 12.75 | 16.63 | 0% | 0.316 | -0.042 | 2.353 | 102 | 2 |
| 2024-05-01 | 610 | 13.38 | 11.44 | 15.32 | -5% | 0.302 | -0.041 | 2.307 | 231 | 1 |
| 2024-04-30 | 615 | 14.285 | 13.41 | 15.16 | 0% | 0.28 | -0.039 | 2.228 | 193 | 0 |
| 2024-04-30 | 620 | 11.05 | 9.11 | 12.99 | 0% | 0.262 | -0.037 | 2.159 | 144 | 48 |
| 2024-05-01 | 625 | 11.85 | 11.01 | 12.69 | 0% | 0.246 | -0.035 | 2.086 | 514 | 0 |
| 2024-04-30 | 630 | 10.76 | 9.94 | 11.58 | 0% | 0.232 | -0.034 | 2.021 | 147 | 6 |
| 2024-05-01 | 635 | 9.77 | 8.96 | 10.58 | 0% | 0.22 | -0.033 | 1.961 | 15 | 14 |
| 2024-05-01 | 640 | 8.85 | 8.06 | 9.64 | 0% | 0.204 | -0.031 | 1.879 | 58 | 9 |
| 2024-05-01 | 645 | 8.02 | 7.25 | 8.79 | 0% | 0.186 | -0.028 | 1.776 | 74 | 18 |
| 2024-05-01 | 650 | 7.255 | 6.5 | 8.01 | 0% | 0.176 | -0.027 | 1.719 | 118 | 816 |
| 2024-05-01 | 655 | 6.55 | 5.81 | 7.29 | 0% | 0.164 | -0.026 | 1.64 | 16 | 10 |
| 2024-04-30 | 660 | 5.91 | 5.18 | 6.64 | 0% | 0.146 | -0.023 | 1.52 | 890 | 0 |
| 2024-05-01 | 665 | 4.36 | 2.48 | 6.24 | 0% | 0.135 | -0.022 | 1.44 | 220 | 1 |
| 2024-04-30 | 670 | 3.98 | 2.04 | 5.92 | 0% | 0.125 | -0.021 | 1.366 | 212 | 12 |
| 2024-04-30 | 675 | 3.595 | 3.44 | 3.75 | 0% | 0.115 | -0.019 | 1.286 | 49 | 37 |
| 2024-04-30 | 680 | 3.94 | 3.32 | 4.56 | 0% | 0.106 | -0.018 | 1.212 | 3 | 0 |
| 2024-04-30 | 685 | 4.695 | 3.56 | 5.83 | 0% | 0.096 | -0.017 | 1.136 | 3 | 1 |
| 2024-04-29 | 690 | 3.06 | 2.82 | 3.3 | 0% | 0.089 | -0.015 | 1.07 | 3 | 1 |
| 2024-04-29 | 695 | 3.01 | 2.52 | 3.5 | 0% | 0.084 | -0.015 | 1.024 | 7 | 0 |
| 2024-05-01 | 700 | 2.205 | 2.15 | 2.26 | 0% | 0.079 | -0.014 | 0.976 | 374 | 1 |
| 2024-04-29 | 705 | 2.48 | 2.03 | 2.93 | 0% | 0.071 | -0.013 | 0.904 | 2 | 0 |
| 2024-04-29 | 710 | 2.25 | 1.83 | 2.67 | 0% | 0.066 | -0.012 | 0.848 | 112 | 0 |
| 2024-04-29 | 715 | 2.035 | 1.64 | 2.43 | 0% | 0.06 | -0.011 | 0.794 | 10 | 0 |
| 2024-04-29 | 720 | 1.855 | 1.47 | 2.24 | 0% | 0.056 | -0.011 | 0.745 | 5 | 0 |
| 2024-04-29 | 725 | 1.705 | 1.35 | 2.06 | 0% | 0.051 | -0.01 | 0.702 | 2 | 0 |
| 2024-04-29 | 730 | 1.495 | 1.22 | 1.77 | 0% | 0.046 | -0.009 | 0.643 | 1 | 0 |
| 2024-04-29 | 735 | 1.365 | 1.09 | 1.64 | 0% | 0.043 | -0.008 | 0.603 | 5 | 0 |
| 2024-05-01 | 740 | 1.295 | 0.98 | 1.61 | 0% | 0.04 | -0.008 | 0.577 | 6 | 0 |
| 2024-05-01 | 745 | 1.125 | 0.9 | 1.35 | 0% | 0.036 | -0.007 | 0.525 | 60 | 0 |
| 2024-05-02 | 750 | 1.21 | 1.04 | 1.38 | +8% | 0.034 | -0.007 | 0.506 | 80 | 6 |
| 2024-04-29 | 755 | 0.935 | 0.58 | 1.29 | 0% | 0.03 | -0.006 | 0.458 | 3 | 0 |
| 2024-04-29 | 760 | 0.86 | 0.52 | 1.2 | 0% | 0.027 | -0.006 | 0.41 | 49 | 1 |
| 2024-05-02 | 765 | 0.79 | 0.46 | 1.12 | 0% | 0.026 | -0.006 | 0.403 | 22 | 0 |
| 2024-04-29 | 770 | 0.725 | 0.41 | 1.04 | 0% | 0.024 | -0.005 | 0.377 | 3 | 0 |
| 2024-05-02 | 775 | 0.765 | 0.55 | 0.98 | 0% | 0.025 | -0.005 | 0.386 | 56 | 0 |
| 2024-05-01 | 780 | 0.625 | 0.33 | 0.92 | 0% | 0.021 | -0.005 | 0.335 | 8 | 0 |
| 2024-05-01 | 785 | 0.575 | 0.29 | 0.86 | 0% | 0.019 | -0.004 | 0.314 | 35 | 0 |
