| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 12.69 | 50 | 31 | 1,501 | 832 | 162 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 395 | 125.5 | 123.1 | 127.9 | 0% | 0.987 | -0.185 | 0.026 | 0 | 0 |
| 2024-05-08 | 400 | 120.55 | 118.2 | 122.9 | 0% | 0.985 | -0.2 | 0.029 | 0 | 0 |
| 2024-05-08 | 405 | 115.55 | 113.1 | 118 | 0% | 0.984 | -0.198 | 0.03 | 0 | 0 |
| 2024-05-08 | 410 | 110.55 | 108.1 | 113 | 0% | 0.984 | -0.195 | 0.031 | 0 | 0 |
| 2024-05-08 | 415 | 105.65 | 103.3 | 108 | 0% | 0.98 | -0.224 | 0.037 | 0 | 0 |
| 2024-05-08 | 420 | 100.65 | 98.3 | 103 | 0% | 0.979 | -0.221 | 0.038 | 0 | 0 |
| 2024-05-08 | 425 | 95.55 | 93.2 | 97.9 | 0% | 0.983 | -0.187 | 0.033 | 13 | 0 |
| 2024-05-08 | 430 | 90.6 | 88.2 | 93 | 0% | 0.98 | -0.2 | 0.037 | 0 | 0 |
| 2024-05-08 | 435 | 85.6 | 83.2 | 88 | 0% | 0.979 | -0.197 | 0.038 | 0 | 0 |
| 2024-05-08 | 440 | 80.6 | 78.2 | 83 | 0% | 0.978 | -0.194 | 0.04 | 1 | 0 |
| 2024-05-08 | 445 | 75.6 | 73.2 | 78 | 0% | 0.977 | -0.191 | 0.041 | 0 | 0 |
| 2024-05-08 | 450 | 70.65 | 68.3 | 73 | 0% | 0.974 | -0.203 | 0.046 | 1 | 0 |
| 2024-05-08 | 455 | 65.65 | 63.3 | 68 | 0% | 0.973 | -0.199 | 0.048 | 1 | 0 |
| 2024-05-08 | 460 | 60.6 | 58.2 | 63 | 0% | 0.974 | -0.181 | 0.047 | 41 | 0 |
| 2024-05-08 | 465 | 55.6 | 53.2 | 58 | 0% | 0.972 | -0.178 | 0.049 | 1 | 0 |
| 2024-05-08 | 470 | 50.65 | 48.3 | 53 | 0% | 0.967 | -0.188 | 0.056 | 50 | 0 |
| 2024-05-08 | 475 | 45.65 | 43.3 | 48 | 0% | 0.965 | -0.184 | 0.059 | 0 | 0 |
| 2024-05-08 | 480 | 40.7 | 38.4 | 43 | 0% | 0.959 | -0.192 | 0.068 | 2 | 0 |
| 2024-05-08 | 485 | 35.75 | 33.5 | 38 | 0% | 0.951 | -0.198 | 0.078 | 17 | 0 |
| 2024-05-08 | 488 | 32.7 | 30.4 | 35 | 0% | 0.952 | -0.183 | 0.076 | 0 | 0 |
| 2024-05-08 | 489 | 31.75 | 29.5 | 34 | 0% | 0.947 | -0.193 | 0.083 | 0 | 0 |
| 2024-05-08 | 490 | 30.7 | 28.4 | 33 | 0% | 0.95 | -0.181 | 0.079 | 12 | 0 |
| 2024-05-08 | 491 | 29.8 | 27.6 | 32 | 0% | 0.941 | -0.201 | 0.091 | 1 | 0 |
| 2024-05-08 | 492 | 28.75 | 26.5 | 31 | 0% | 0.943 | -0.189 | 0.087 | 0 | 0 |
| 2024-05-08 | 493 | 27.8 | 25.5 | 30.1 | 0% | 0.938 | -0.198 | 0.094 | 1 | 0 |
| 2024-05-08 | 494 | 26.85 | 24.5 | 29.2 | 0% | 0.932 | -0.206 | 0.101 | 0 | 0 |
| 2024-05-08 | 495 | 25.8 | 23.5 | 28.1 | 0% | 0.935 | -0.195 | 0.098 | 36 | 0 |
| 2024-05-08 | 496 | 25 | 22.6 | 27.4 | 0% | 0.917 | -0.23 | 0.117 | 0 | 0 |
| 2024-05-08 | 497 | 23.9 | 21.5 | 26.3 | 0% | 0.923 | -0.21 | 0.111 | 1 | 0 |
| 2024-05-08 | 498 | 22.85 | 20.5 | 25.2 | 0% | 0.925 | -0.199 | 0.109 | 0 | 0 |
| 2024-05-08 | 499 | 21.9 | 19.5 | 24.3 | 0% | 0.918 | -0.206 | 0.116 | 0 | 0 |
| 2024-05-08 | 500 | 21 | 18.7 | 23.3 | 0% | 0.907 | -0.22 | 0.128 | 10 | 0 |
| 2024-05-08 | 501 | 19.95 | 17.6 | 22.3 | 0% | 0.909 | -0.209 | 0.126 | 0 | 0 |
| 2024-05-08 | 502 | 19 | 16.7 | 21.3 | 0% | 0.901 | -0.215 | 0.134 | 3 | 0 |
| 2024-05-08 | 503 | 18.15 | 15.8 | 20.5 | 0% | 0.885 | -0.235 | 0.149 | 2 | 0 |
| 2024-05-08 | 504 | 17.15 | 14.8 | 19.5 | 0% | 0.881 | -0.231 | 0.153 | 0 | 0 |
| 2024-05-08 | 505 | 16.1 | 13.7 | 18.5 | 0% | 0.881 | -0.221 | 0.153 | 1 | 0 |
| 2024-05-08 | 506 | 15.2 | 12.9 | 17.5 | 0% | 0.868 | -0.23 | 0.165 | 11 | 0 |
| 2024-05-08 | 507 | 14.1 | 12.4 | 15.8 | 0% | 0.871 | -0.213 | 0.162 | 8 | 0 |
| 2024-05-08 | 508 | 13.45 | 12.2 | 14.7 | 0% | 0.836 | -0.252 | 0.19 | 8 | 0 |
| 2024-05-08 | 509 | 11.95 | 10.1 | 13.8 | 0% | 0.874 | -0.185 | 0.159 | 2 | 0 |
| 2024-05-08 | 510 | 12.2 | 10.4 | 14 | 0% | 0.773 | -0.315 | 0.232 | 68 | 0 |
| 2024-05-08 | 511 | 10.75 | 9.5 | 12 | 0% | 0.789 | -0.264 | 0.222 | 38 | 0 |
| 2024-05-08 | 512 | 10.45 | 8.9 | 12 | 0% | 0.739 | -0.317 | 0.25 | 180 | 0 |
| 2024-05-08 | 513 | 9.35 | 8.3 | 10.4 | -18.2% | 0.788 | -0.219 | 0.223 | 3 | 7 |
| 2024-05-08 | 514 | 8.45 | 8 | 8.9 | 0% | 0.711 | -0.294 | 0.263 | 181 | 0 |
| 2024-05-08 | 515 | 7.5 | 7.3 | 7.7 | 0% | 0.692 | -0.284 | 0.271 | 99 | 0 |
| 2024-05-08 | 516 | 6.05 | 5.1 | 7 | 0% | 0.699 | -0.228 | 0.268 | 16 | 1 |
| 2024-05-08 | 517 | 5.25 | 4.2 | 6.3 | 0% | 0.658 | -0.234 | 0.282 | 0 | 0 |
| 2024-05-08 | 518 | 5.15 | 4.7 | 5.6 | 0% | 0.605 | -0.257 | 0.296 | 5 | 13 |
| 2024-05-08 | 519 | 4.8 | 4.6 | 5 | 0% | 0.555 | -0.29 | 0.304 | 0 | 5 |
| 2024-05-08 | 520 | 4.2 | 4 | 4.4 | -20.1% | 0.517 | -0.279 | 0.307 | 363 | 7 |
| 2024-05-08 | 521 | 3.65 | 3.5 | 3.8 | -8.4% | 0.478 | -0.288 | 0.306 | 11 | 6 |
| 2024-05-08 | 522 | 3.15 | 3 | 3.3 | 0% | 0.436 | -0.27 | 0.303 | 0 | 0 |
| 2024-05-08 | 523 | 2.7 | 2.55 | 2.85 | -23.5% | 0.393 | -0.253 | 0.296 | 7 | 1 |
| 2024-05-08 | 524 | 2.55 | 2.15 | 2.95 | -17.3% | 0.365 | -0.266 | 0.289 | 27 | 1 |
| 2024-05-08 | 525 | 1.9 | 1.75 | 2.05 | 0% | 0.32 | -0.238 | 0.275 | 94 | 7 |
| 2024-05-08 | 526 | 1.575 | 1.45 | 1.7 | 0% | 0.276 | -0.213 | 0.257 | 0 | 0 |
| 2024-05-08 | 527 | 1.2 | 1 | 1.4 | -32.1% | 0.225 | -0.177 | 0.231 | 1 | 1 |
| 2024-05-08 | 528 | 0.95 | 0.75 | 1.15 | 0% | 0.191 | -0.159 | 0.209 | 0 | 1 |
| 2024-05-08 | 529 | 0.825 | 0.75 | 0.9 | 0% | 0.172 | -0.155 | 0.196 | 10 | 0 |
| 2024-05-08 | 530 | 0.675 | 0.6 | 0.75 | 0% | 0.146 | -0.139 | 0.176 | 86 | 0 |
| 2024-05-08 | 531 | 0.525 | 0.45 | 0.6 | 0% | 0.12 | -0.12 | 0.154 | 0 | 0 |
| 2024-05-08 | 532 | 0.4 | 0.35 | 0.45 | 0% | 0.097 | -0.101 | 0.132 | 0 | 0 |
| 2024-05-08 | 533 | 0.325 | 0.25 | 0.4 | 0% | 0.081 | -0.089 | 0.116 | 0 | 0 |
| 2024-05-08 | 534 | 0.25 | 0.2 | 0.3 | 0% | 0.065 | -0.074 | 0.098 | 1 | 0 |
| 2024-05-08 | 535 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-08 | 540 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 49 | 0 |
| 2024-05-08 | 545 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-08 | 550 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-08 | 555 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 560 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 565 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-08 | 570 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-08 | 575 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 580 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 585 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 590 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 595 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 600 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 605 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
