| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 49.32 | 335 | 296 | 1,343 | 1,617 | 164 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 340 | 286.7 | 282.7 | 290.7 | 0% | 0.965 | -9.342 | 0.025 | 0 | 0 |
| 2024-05-09 | 350 | 276.7 | 272.7 | 280.7 | 0% | 0.963 | -9.267 | 0.026 | 0 | 0 |
| 2024-05-09 | 360 | 266.65 | 262.8 | 270.5 | 0% | 0.963 | -8.828 | 0.026 | 0 | 0 |
| 2024-05-09 | 370 | 256.8 | 252.8 | 260.8 | 0% | 0.96 | -9.283 | 0.028 | 0 | 0 |
| 2024-05-09 | 380 | 246.7 | 242.8 | 250.6 | 0% | 0.959 | -8.845 | 0.029 | 0 | 0 |
| 2024-05-09 | 390 | 237.15 | 233.5 | 240.8 | 0% | 0.994 | -1.078 | 0.005 | 0 | 0 |
| 2024-05-09 | 400 | 227.15 | 223.5 | 230.8 | 0% | 0.994 | -1.067 | 0.006 | 0 | 0 |
| 2024-05-09 | 410 | 217.15 | 213.5 | 220.8 | 0% | 0.994 | -1.055 | 0.006 | 0 | 0 |
| 2024-05-09 | 420 | 206.35 | 202.9 | 209.8 | 0% | 0.959 | -7.075 | 0.029 | 0 | 0 |
| 2024-05-09 | 430 | 196.65 | 193.5 | 199.8 | 0% | 0.957 | -6.99 | 0.03 | 0 | 0 |
| 2024-05-09 | 440 | 187.15 | 183.5 | 190.8 | 0% | 0.993 | -1.019 | 0.007 | 0 | 0 |
| 2024-05-09 | 450 | 176.35 | 173.5 | 179.2 | 0% | 0.959 | -5.73 | 0.029 | 0 | 0 |
| 2024-05-09 | 460 | 166.4 | 163.5 | 169.3 | 0% | 0.955 | -5.83 | 0.031 | 0 | 0 |
| 2024-05-09 | 470 | 156.4 | 153.5 | 159.3 | 0% | 0.953 | -5.741 | 0.032 | 0 | 0 |
| 2024-05-09 | 480 | 146.4 | 143.5 | 149.3 | 0% | 0.95 | -5.646 | 0.034 | 0 | 0 |
| 2024-05-09 | 490 | 136.15 | 133 | 139.3 | 0% | 0.947 | -5.545 | 0.035 | 0 | 0 |
| 2024-05-09 | 500 | 126.75 | 122.8 | 130.7 | 0% | 0.925 | -7.591 | 0.046 | 0 | 0 |
| 2024-05-09 | 510 | 116.9 | 113 | 120.8 | 0% | 0.919 | -7.559 | 0.049 | 0 | 0 |
| 2024-05-09 | 520 | 106.9 | 102.9 | 110.9 | 0% | 0.912 | -7.506 | 0.052 | 0 | 0 |
| 2024-05-09 | 530 | 97.6 | 94.7 | 100.5 | 0% | 0.971 | -2.011 | 0.022 | 0 | 0 |
| 2024-05-09 | 535 | 92.05 | 88.3 | 95.8 | 0% | 0.992 | -0.565 | 0.008 | 0 | 0 |
| 2024-05-09 | 540 | 86.25 | 83.1 | 89.4 | 0% | 0.923 | -5.062 | 0.047 | 0 | 0 |
| 2024-05-09 | 545 | 81.2 | 78 | 84.4 | 0% | 0.92 | -4.98 | 0.049 | 0 | 0 |
| 2024-05-09 | 550 | 76.9 | 73.6 | 80.2 | 0% | 0.901 | -5.961 | 0.057 | 0 | 0 |
| 2024-05-09 | 555 | 71.2 | 68 | 74.4 | 0% | 0.912 | -4.803 | 0.052 | 1 | 0 |
| 2024-05-09 | 560 | 67.6 | 64.4 | 70.8 | 0% | 0.961 | -1.844 | 0.028 | 0 | 0 |
| 2024-05-09 | 565 | 61.65 | 58.7 | 64.6 | 0% | 0.898 | -4.86 | 0.058 | 0 | 0 |
| 2024-05-09 | 570 | 57 | 53 | 61 | 0% | 0.992 | -0.353 | 0.007 | 0 | 0 |
| 2024-05-09 | 575 | 52.05 | 48.7 | 55.4 | 0% | 0.987 | -0.502 | 0.011 | 1 | 0 |
| 2024-05-09 | 580 | 47.25 | 43.5 | 51 | 0% | 0.97 | -0.993 | 0.022 | 0 | 0 |
| 2024-05-09 | 585 | 42.05 | 38.1 | 46 | 0% | 0.984 | -0.482 | 0.013 | 0 | 0 |
| 2024-05-09 | 590 | 37.15 | 33.8 | 40.5 | 0% | 0.972 | -0.721 | 0.021 | 1 | 0 |
| 2024-05-09 | 595 | 32.4 | 28.8 | 36 | 0% | 0.947 | -1.196 | 0.035 | 3 | 0 |
| 2024-05-09 | 600 | 27.25 | 23.8 | 30.7 | 0% | 0.954 | -0.876 | 0.031 | 1 | 0 |
| 2024-05-09 | 605 | 21.95 | 18.2 | 25.7 | 0% | 0.995 | -0.137 | 0.004 | 2 | 0 |
| 2024-05-09 | 607.5 | 19.65 | 16.7 | 22.6 | 0% | 0.956 | -0.627 | 0.03 | 0 | 0 |
| 2024-05-09 | 610 | 17.35 | 14.2 | 20.5 | 0% | 0.924 | -0.944 | 0.046 | 4 | 0 |
| 2024-05-09 | 612.5 | 14.6 | 12.5 | 16.7 | 0% | 0.955 | -0.493 | 0.031 | 2 | 0 |
| 2024-05-09 | 615 | 13.3 | 11.8 | 14.8 | 0% | 0.817 | -1.882 | 0.086 | 11 | 0 |
| 2024-05-09 | 617.5 | 10.4 | 9.5 | 11.3 | 0% | 0.826 | -1.396 | 0.084 | 7 | 0 |
| 2024-05-09 | 620 | 8.4 | 7.8 | 9 | 0% | 0.758 | -1.664 | 0.102 | 7 | 1 |
| 2024-05-09 | 622.5 | 6.45 | 5.8 | 7.1 | 0% | 0.681 | -1.799 | 0.116 | 3 | 1 |
| 2024-05-09 | 625 | 4.75 | 4.4 | 5.1 | -33% | 0.586 | -1.883 | 0.127 | 10 | 37 |
| 2024-05-09 | 627.5 | 3.45 | 3.1 | 3.8 | 0% | 0.479 | -1.924 | 0.13 | 16 | 15 |
| 2024-05-09 | 630 | 2.4 | 2.1 | 2.7 | -47.5% | 0.375 | -1.825 | 0.123 | 60 | 27 |
| 2024-05-09 | 632.5 | 1.675 | 1.45 | 1.9 | -33.3% | 0.284 | -1.666 | 0.11 | 19 | 19 |
| 2024-05-09 | 635 | 1.125 | 0.95 | 1.3 | -69.2% | 0.213 | -1.489 | 0.095 | 26 | 9 |
| 2024-05-09 | 637.5 | 0.775 | 0.65 | 0.9 | -58.8% | 0.15 | -1.2 | 0.076 | 191 | 12 |
| 2024-05-09 | 640 | 0.525 | 0.4 | 0.65 | -66.7% | 0.107 | -0.972 | 0.06 | 46 | 3 |
| 2024-05-09 | 642.5 | 0.25 | 0 | 0.5 | -81.4% | 0.08 | -0.824 | 0.048 | 29 | 9 |
| 2024-05-09 | 645 | 0.3 | 0.15 | 0.45 | -71.9% | 0.08 | -0.951 | 0.048 | 225 | 25 |
| 2024-05-09 | 647.5 | 0.25 | 0.1 | 0.4 | -62% | 0.062 | -0.818 | 0.04 | 27 | 15 |
| 2024-05-09 | 650 | 0.175 | 0.05 | 0.3 | -66.7% | 0.039 | -0.552 | 0.028 | 58 | 23 |
| 2024-05-09 | 655 | 0.2 | 0.05 | 0.35 | -57.1% | 0.028 | -0.462 | 0.021 | 78 | 15 |
| 2024-05-09 | 660 | 0.25 | 0.05 | 0.45 | 0% | 0.036 | -0.712 | 0.026 | 87 | 0 |
| 2024-05-09 | 665 | 0.15 | 0.05 | 0.25 | -25% | 0.022 | -0.493 | 0.017 | 121 | 19 |
| 2024-05-09 | 670 | 1.35 | 0.05 | 2.65 | -32% | 0.022 | -0.558 | 0.017 | 81 | 10 |
| 2024-05-09 | 675 | 1.325 | 0.05 | 2.6 | 0% | 0.088 | -2.712 | 0.052 | 100 | 0 |
| 2024-05-09 | 680 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-09 | 685 | 0.65 | 0 | 1.3 | -40% | 0.008 | -0.255 | 0.007 | 17 | 27 |
| 2024-05-09 | 690 | 0.05 | 0 | 0.1 | 0% | 0.007 | -0.223 | 0.006 | 22 | 18 |
| 2024-05-09 | 695 | 0.025 | 0 | 0.05 | 0% | 0.006 | -0.226 | 0.006 | 0 | 50 |
| 2024-05-09 | 700 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-09 | 705 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-09 | 710 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-09 | 715 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 720 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-09 | 725 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 730 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 740 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 750 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-09 | 760 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 770 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 780 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 790 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 800 | 1.75 | 0 | 3.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 810 | 1.325 | 0 | 2.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 820 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 830 | 0.825 | 0 | 1.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 840 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 850 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 860 | 0.525 | 0 | 1.05 | 0% | 0 | 0 | 0 | 0 | 0 |
