| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.86 | 4,256 | 2,294 | 19,734 | 7,756 | 222 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 310 | 172.25 | 168.2 | 176.3 | 0% | 0.948 | -7.922 | 0.027 | 0 | 0 |
| 2024-05-09 | 320 | 162.175 | 158.25 | 166.1 | 0% | 0.947 | -7.487 | 0.027 | 0 | 0 |
| 2024-05-09 | 330 | 152.325 | 148.3 | 156.35 | 0% | 0.941 | -7.753 | 0.03 | 1 | 0 |
| 2024-05-09 | 340 | 142.25 | 138.2 | 146.3 | 0% | 0.937 | -7.541 | 0.031 | 0 | 0 |
| 2024-05-09 | 350 | 132.4 | 128.2 | 136.6 | 0% | 0.969 | -3.136 | 0.018 | 2 | 2 |
| 2024-05-09 | 360 | 122.15 | 118.2 | 126.1 | 0% | 0.931 | -6.952 | 0.033 | 0 | 0 |
| 2024-05-09 | 370 | 112.675 | 109 | 116.35 | 0% | 0.923 | -7.145 | 0.036 | 1 | 0 |
| 2024-05-09 | 380 | 102.425 | 98.2 | 106.65 | 0% | 0.913 | -7.363 | 0.04 | 0 | 0 |
| 2024-05-09 | 390 | 92.2 | 88.25 | 96.15 | 0% | 0.913 | -6.501 | 0.04 | 0 | 0 |
| 2024-05-09 | 392.5 | 90 | 85.85 | 94.15 | 0% | 0.904 | -7.095 | 0.043 | 0 | 0 |
| 2024-05-09 | 395 | 87.45 | 83.25 | 91.65 | 0% | 0.902 | -7.038 | 0.043 | 0 | 0 |
| 2024-05-09 | 397.5 | 84.825 | 80.75 | 88.9 | 0% | 0.904 | -6.667 | 0.043 | 0 | 0 |
| 2024-05-09 | 400 | 82.3 | 78.25 | 86.35 | 0% | 0.903 | -6.547 | 0.043 | 5 | 0 |
| 2024-05-09 | 402.5 | 79.7 | 75.75 | 83.65 | 0% | 0.904 | -6.238 | 0.043 | 0 | 0 |
| 2024-05-09 | 405 | 77.5 | 73.7 | 81.3 | 0% | 0.899 | -6.368 | 0.044 | 0 | 0 |
| 2024-05-09 | 407.5 | 74.825 | 70.8 | 78.85 | 0% | 0.896 | -6.369 | 0.045 | 0 | 0 |
| 2024-05-09 | 410 | 72.25 | 68.35 | 76.15 | 0% | 0.897 | -6.063 | 0.045 | 0 | 0 |
| 2024-05-09 | 412.5 | 70.7 | 67.55 | 73.85 | 0% | 0.97 | -1.474 | 0.017 | 0 | 0 |
| 2024-05-09 | 415 | 67.325 | 63.25 | 71.4 | 0% | 0.887 | -6.234 | 0.048 | 0 | 0 |
| 2024-05-09 | 417.5 | 64.95 | 61 | 68.9 | 0% | 0.884 | -6.164 | 0.049 | 0 | 0 |
| 2024-05-09 | 420 | 63.1 | 60.1 | 66.1 | 0% | 0.972 | -1.215 | 0.016 | 2 | 0 |
| 2024-05-09 | 422.5 | 60.75 | 57.6 | 63.9 | 0% | 0.964 | -1.528 | 0.02 | 0 | 0 |
| 2024-05-09 | 425 | 58.1 | 55 | 61.2 | 0% | 0.97 | -1.192 | 0.017 | 0 | 0 |
| 2024-05-09 | 427.5 | 54.85 | 51 | 58.7 | 0% | 0.875 | -5.644 | 0.052 | 3 | 0 |
| 2024-05-09 | 430 | 52.225 | 48.3 | 56.15 | 0% | 0.872 | -5.511 | 0.052 | 0 | 0 |
| 2024-05-09 | 432.5 | 49.775 | 45.85 | 53.7 | 0% | 0.867 | -5.484 | 0.054 | 2 | 0 |
| 2024-05-09 | 435 | 47.375 | 43.3 | 51.45 | 0% | 0.858 | -5.661 | 0.056 | 0 | 0 |
| 2024-05-09 | 437.5 | 44.9 | 40.85 | 48.95 | 0% | 0.854 | -5.568 | 0.058 | 0 | 0 |
| 2024-05-09 | 440 | 42.375 | 38.3 | 46.45 | 0% | 0.849 | -5.471 | 0.059 | 20 | 0 |
| 2024-05-09 | 442.5 | 39.725 | 35.8 | 43.65 | 0% | 0.85 | -5.073 | 0.059 | 0 | 0 |
| 2024-05-09 | 445 | 37.55 | 33.7 | 41.4 | 0% | 0.838 | -5.216 | 0.061 | 2 | 0 |
| 2024-05-09 | 447.5 | 34.95 | 30.9 | 39 | 0% | 0.83 | -5.198 | 0.064 | 0 | 0 |
| 2024-05-09 | 450 | 32.85 | 29.35 | 36.35 | 0% | 0.979 | -0.503 | 0.013 | 8 | 0 |
| 2024-05-09 | 452.5 | 30.975 | 28.05 | 33.9 | 0% | 0.925 | -1.652 | 0.036 | 0 | 0 |
| 2024-05-09 | 455 | 27.625 | 23.85 | 31.4 | 0% | 0.81 | -4.735 | 0.068 | 1 | 0 |
| 2024-05-09 | 457.5 | 25.475 | 22.25 | 28.7 | 0% | 0.958 | -0.747 | 0.022 | 8 | 0 |
| 2024-05-09 | 460 | 22.65 | 19 | 26.3 | -31.7% | 0.792 | -4.365 | 0.072 | 55 | 10 |
| 2024-05-09 | 462.5 | 19.875 | 16 | 23.75 | 0% | 0.782 | -4.167 | 0.074 | 25 | 0 |
| 2024-05-09 | 465 | 18.275 | 15.25 | 21.3 | 0% | 0.912 | -1.16 | 0.04 | 59 | 0 |
| 2024-05-09 | 467.5 | 15.1 | 12 | 18.2 | 0% | 0.769 | -3.401 | 0.076 | 32 | 0 |
| 2024-05-09 | 470 | 12.9 | 10.45 | 15.35 | -35% | 0.763 | -2.957 | 0.077 | 136 | 1 |
| 2024-05-09 | 472.5 | 9.3 | 6.05 | 12.55 | -35.3% | 0.851 | -1.241 | 0.058 | 73 | 21 |
| 2024-05-09 | 475 | 8.375 | 7.55 | 9.2 | -37.9% | 0.839 | -1.044 | 0.061 | 124 | 5 |
| 2024-05-09 | 477.5 | 6.6 | 5.4 | 7.8 | 0% | 0.705 | -1.783 | 0.086 | 303 | 4 |
| 2024-05-09 | 480 | 4 | 3.6 | 4.4 | -57% | 0.677 | -1.146 | 0.09 | 242 | 46 |
| 2024-05-09 | 482.5 | 2.67 | 2.49 | 2.85 | -63.1% | 0.516 | -1.349 | 0.1 | 97 | 208 |
| 2024-05-09 | 485 | 1.66 | 1.47 | 1.85 | -68.9% | 0.365 | -1.256 | 0.094 | 360 | 573 |
| 2024-05-09 | 487.5 | 1.085 | 0.86 | 1.31 | -79.4% | 0.241 | -1.079 | 0.078 | 154 | 1,138 |
| 2024-05-09 | 490 | 0.57 | 0.5 | 0.64 | -84.4% | 0.155 | -0.867 | 0.06 | 382 | 702 |
| 2024-05-09 | 492.5 | 0.31 | 0.22 | 0.4 | -87.3% | 0.083 | -0.542 | 0.038 | 171 | 234 |
| 2024-05-09 | 495 | 0.22 | 0.04 | 0.4 | -90% | 0.052 | -0.402 | 0.027 | 501 | 190 |
| 2024-05-09 | 497.5 | 0.1 | 0.07 | 0.13 | -91.1% | 0.028 | -0.247 | 0.016 | 255 | 118 |
| 2024-05-09 | 500 | 0.075 | 0.05 | 0.1 | -89.1% | 0.022 | -0.23 | 0.013 | 1,038 | 228 |
| 2024-05-09 | 502.5 | 0.085 | 0.03 | 0.14 | -87.5% | 0.016 | -0.181 | 0.01 | 133 | 36 |
| 2024-05-09 | 505 | 0.09 | 0.05 | 0.13 | -72.7% | 0.017 | -0.214 | 0.01 | 555 | 94 |
| 2024-05-09 | 507.5 | 0.06 | 0.02 | 0.1 | -64.7% | 0.015 | -0.218 | 0.01 | 202 | 41 |
| 2024-05-09 | 510 | 0.05 | 0.03 | 0.07 | -53.9% | 0.014 | -0.222 | 0.009 | 709 | 44 |
| 2024-05-09 | 512.5 | 0.13 | 0.02 | 0.24 | -50% | 0.012 | -0.195 | 0.008 | 64 | 16 |
| 2024-05-09 | 515 | 0.065 | 0.05 | 0.08 | -58.3% | 0.011 | -0.198 | 0.007 | 5,919 | 31 |
| 2024-05-09 | 517.5 | 0.035 | 0.02 | 0.05 | 0% | 0.008 | -0.15 | 0.005 | 169 | 50 |
| 2024-05-09 | 520 | 0.04 | 0.02 | 0.06 | -40% | 0.007 | -0.133 | 0.005 | 778 | 91 |
| 2024-05-09 | 522.5 | 0.035 | 0.01 | 0.06 | 0% | 0.007 | -0.153 | 0.005 | 5 | 0 |
| 2024-05-09 | 525 | 0.025 | 0.01 | 0.04 | -50% | 0.007 | -0.173 | 0.005 | 794 | 156 |
| 2024-05-09 | 527.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 530 | 0.03 | 0.01 | 0.05 | -50% | 0.005 | -0.139 | 0.004 | 5,916 | 3 |
| 2024-05-09 | 532.5 | 2.155 | 0.01 | 4.3 | 0% | 0.004 | -0.1 | 0.003 | 156 | 155 |
| 2024-05-09 | 535 | 0.095 | 0 | 0.19 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-09 | 537.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 540 | 2.15 | 0 | 4.3 | 0% | 0.002 | -0.056 | 0.002 | 11 | 1 |
| 2024-05-09 | 542.5 | 0.12 | 0 | 0.24 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 545 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-09 | 547.5 | 0.295 | 0 | 0.59 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 550 | 0.25 | 0 | 0.5 | -66.7% | 0.002 | -0.058 | 0.001 | 45 | 45 |
| 2024-05-09 | 552.5 | 0.68 | 0 | 1.36 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 555 | 0.25 | 0 | 0.5 | 0% | 0.002 | -0.058 | 0.001 | 10 | 3 |
| 2024-05-09 | 557.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 560 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-09 | 562.5 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 565 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-09 | 570 | 0.18 | 0 | 0.36 | 0% | 0.001 | -0.06 | 0.001 | 104 | 5 |
| 2024-05-09 | 575 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-09 | 580 | 0.485 | 0 | 0.97 | 0% | 0.006 | -0.278 | 0.004 | 6 | 5 |
| 2024-05-09 | 585 | 1.41 | 0 | 2.82 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-09 | 590 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-09 | 595 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 600 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-09 | 605 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 610 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 615 | 1.925 | 0 | 3.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 620 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-09 | 625 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 630 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 635 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 640 | 2.025 | 0 | 4.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 645 | 1.775 | 0 | 3.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 650 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 655 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 660 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 665 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 670 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 675 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 680 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-09 | 685 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 690 | 1.925 | 0 | 3.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 700 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 710 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 720 | 1.875 | 0 | 3.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 730 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 740 | 1.775 | 0 | 3.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 750 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 760 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 0 | 0 |
