| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 11.13 | 39 | 7 | 4,738 | 3,087 | 186 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 180 | 340.7 | 338.4 | 343 | 0% | 0.996 | -0.037 | 0.015 | 0 | 0 |
| 2024-05-08 | 185 | 335.75 | 333.5 | 338 | 0% | 0.996 | -0.039 | 0.016 | 0 | 0 |
| 2024-05-08 | 190 | 330.75 | 328.5 | 333 | 0% | 0.997 | -0.037 | 0.015 | 0 | 0 |
| 2024-05-08 | 195 | 325.85 | 323.5 | 328.2 | 0% | 0.996 | -0.043 | 0.019 | 0 | 0 |
| 2024-05-08 | 200 | 320.9 | 318.5 | 323.3 | 0% | 0.995 | -0.045 | 0.02 | 0 | 0 |
| 2024-05-08 | 205 | 315.95 | 313.6 | 318.3 | 0% | 0.995 | -0.047 | 0.021 | 0 | 0 |
| 2024-05-08 | 210 | 311 | 308.6 | 313.4 | 0% | 0.995 | -0.049 | 0.023 | 0 | 0 |
| 2024-05-08 | 215 | 306.1 | 303.7 | 308.5 | 0% | 0.994 | -0.055 | 0.027 | 0 | 0 |
| 2024-05-08 | 220 | 300.9 | 298.6 | 303.2 | 0% | 0.997 | -0.037 | 0.013 | 0 | 0 |
| 2024-05-08 | 225 | 296.05 | 293.7 | 298.4 | 0% | 0.995 | -0.048 | 0.022 | 0 | 0 |
| 2024-05-08 | 230 | 291 | 288.6 | 293.4 | 0% | 0.996 | -0.042 | 0.017 | 0 | 0 |
| 2024-05-08 | 235 | 286.15 | 283.8 | 288.5 | 0% | 0.994 | -0.052 | 0.025 | 1 | 0 |
| 2024-05-08 | 240 | 280.95 | 278.5 | 283.4 | 0% | 0.998 | -0.032 | 0.008 | 0 | 0 |
| 2024-05-08 | 245 | 276.1 | 273.7 | 278.5 | 0% | 0.996 | -0.044 | 0.018 | 0 | 0 |
| 2024-05-08 | 250 | 271.1 | 268.7 | 273.5 | 0% | 0.996 | -0.042 | 0.016 | 0 | 0 |
| 2024-05-08 | 255 | 266.15 | 263.8 | 268.5 | 0% | 0.996 | -0.044 | 0.018 | 0 | 0 |
| 2024-05-08 | 260 | 261.15 | 258.8 | 263.5 | 0% | 0.996 | -0.042 | 0.015 | 0 | 0 |
| 2024-05-08 | 265 | 256.15 | 253.8 | 258.5 | 0% | 0.997 | -0.04 | 0.013 | 0 | 0 |
| 2024-05-08 | 270 | 251.15 | 248.8 | 253.5 | 0% | 0.998 | -0.037 | 0.009 | 0 | 0 |
| 2024-05-08 | 275 | 246.2 | 243.9 | 248.5 | 0% | 0.997 | -0.04 | 0.012 | 0 | 0 |
| 2024-05-08 | 280 | 241.2 | 238.9 | 243.5 | 0% | 0.998 | -0.037 | 0.008 | 0 | 0 |
| 2024-05-08 | 285 | 236.25 | 234 | 238.5 | 0% | 0.997 | -0.04 | 0.011 | 0 | 0 |
| 2024-05-08 | 290 | 231.35 | 229 | 233.7 | 0% | 0.996 | -0.047 | 0.018 | 1 | 0 |
| 2024-05-08 | 295 | 226.45 | 224.1 | 228.8 | 0% | 0.994 | -0.053 | 0.025 | 0 | 0 |
| 2024-05-08 | 300 | 221.4 | 219 | 223.8 | 0% | 0.996 | -0.047 | 0.018 | 2 | 0 |
| 2024-05-08 | 305 | 216.55 | 214.1 | 219 | 0% | 0.993 | -0.057 | 0.03 | 0 | 0 |
| 2024-05-08 | 310 | 211.6 | 209.2 | 214 | 0% | 0.993 | -0.059 | 0.032 | 44 | 0 |
| 2024-05-08 | 315 | 206.55 | 204.1 | 209 | 0% | 0.994 | -0.053 | 0.025 | 4 | 0 |
| 2024-05-08 | 320 | 201.55 | 199.1 | 204 | 0% | 0.995 | -0.051 | 0.022 | 8 | 0 |
| 2024-05-08 | 325 | 196.55 | 194.1 | 199 | 0% | 0.996 | -0.049 | 0.018 | 55 | 0 |
| 2024-05-08 | 330 | 191.6 | 189.2 | 194 | 0% | 0.995 | -0.051 | 0.021 | 8 | 0 |
| 2024-05-08 | 335 | 186.65 | 184.3 | 189 | 0% | 0.995 | -0.053 | 0.024 | 6 | 0 |
| 2024-05-08 | 340 | 181.6 | 179.2 | 184 | 0% | 0.997 | -0.047 | 0.013 | 171 | 0 |
| 2024-05-08 | 345 | 176.65 | 174.3 | 179 | 0% | 0.996 | -0.049 | 0.016 | 1 | 0 |
| 2024-05-08 | 350 | 171.65 | 169.3 | 174 | 0% | 0.997 | -0.047 | 0.011 | 242 | 0 |
| 2024-05-08 | 355 | 166.65 | 164.3 | 169 | 0% | 0.999 | -0.044 | 0.004 | 0 | 0 |
| 2024-05-08 | 360 | 161.75 | 159.5 | 164 | 0% | 0.996 | -0.052 | 0.018 | 17 | 0 |
| 2024-05-08 | 365 | 156.7 | 154.4 | 159 | 0% | 0.955 | -0.167 | 0.166 | 0 | 0 |
| 2024-05-08 | 370 | 151.7 | 149.4 | 154 | 0% | 0.954 | -0.166 | 0.169 | 1 | 0 |
| 2024-05-08 | 375 | 146.75 | 144.5 | 149 | 0% | 0.953 | -0.164 | 0.171 | 0 | 0 |
| 2024-05-08 | 380 | 141.95 | 139.6 | 144.3 | 0% | 0.993 | -0.06 | 0.032 | 20 | 0 |
| 2024-05-08 | 385 | 136.9 | 134.5 | 139.3 | 0% | 0.996 | -0.054 | 0.019 | 2 | 0 |
| 2024-05-08 | 390 | 132.05 | 129.6 | 134.5 | 0% | 0.991 | -0.064 | 0.04 | 14 | 0 |
| 2024-05-08 | 395 | 126.9 | 124.5 | 129.3 | 0% | 0.999 | -0.049 | 0.002 | 1 | 0 |
| 2024-05-08 | 400 | 122 | 119.6 | 124.4 | 0% | 0.995 | -0.056 | 0.022 | 56 | 0 |
| 2024-05-08 | 405 | 117.05 | 114.6 | 119.5 | 0% | 0.994 | -0.059 | 0.026 | 2 | 0 |
| 2024-05-08 | 410 | 112.15 | 109.8 | 114.5 | 0% | 0.991 | -0.064 | 0.041 | 13 | 0 |
| 2024-05-08 | 415 | 107.1 | 104.7 | 109.5 | 0% | 0.994 | -0.059 | 0.025 | 11 | 0 |
| 2024-05-08 | 420 | 102.1 | 99.7 | 104.5 | 0% | 0.996 | -0.057 | 0.017 | 5 | 0 |
| 2024-05-08 | 425 | 97.15 | 94.8 | 99.5 | 0% | 0.995 | -0.059 | 0.023 | 5 | 0 |
| 2024-05-08 | 430 | 92.1 | 89.7 | 94.5 | 0% | 0.929 | -0.162 | 0.24 | 29 | 0 |
| 2024-05-08 | 435 | 87.25 | 85 | 89.5 | 0% | 0.992 | -0.063 | 0.035 | 5 | 0 |
| 2024-05-08 | 440 | 82.2 | 79.9 | 84.5 | 0% | 0.998 | -0.057 | 0.008 | 87 | 0 |
| 2024-05-08 | 445 | 77.4 | 75 | 79.8 | 0% | 0.986 | -0.07 | 0.06 | 32 | 0 |
| 2024-05-08 | 450 | 72.5 | 70.1 | 74.9 | 0% | 0.981 | -0.075 | 0.078 | 104 | 0 |
| 2024-05-08 | 455 | 67.6 | 65.2 | 70 | 0% | 0.977 | -0.079 | 0.095 | 65 | 0 |
| 2024-05-08 | 460 | 62.6 | 60.2 | 65 | 0% | 0.977 | -0.077 | 0.094 | 250 | 0 |
| 2024-05-08 | 465 | 57.65 | 55.3 | 60 | 0% | 0.974 | -0.078 | 0.103 | 81 | 0 |
| 2024-05-08 | 470 | 52.7 | 50.4 | 55 | 0% | 0.971 | -0.079 | 0.114 | 66 | 0 |
| 2024-05-08 | 475 | 47.9 | 45.5 | 50.3 | 0% | 0.959 | -0.087 | 0.155 | 41 | 0 |
| 2024-05-08 | 480 | 43.55 | 41.6 | 45.5 | 0% | 0.923 | -0.108 | 0.255 | 477 | 0 |
| 2024-05-08 | 485 | 38.2 | 35.9 | 40.5 | 0% | 0.936 | -0.095 | 0.221 | 94 | 0 |
| 2024-05-08 | 490 | 33.5 | 31.3 | 35.7 | 0% | 0.914 | -0.102 | 0.277 | 57 | 0 |
| 2024-05-08 | 495 | 28.7 | 26.6 | 30.8 | 0% | 0.895 | -0.104 | 0.322 | 65 | 0 |
| 2024-05-08 | 500 | 24.4 | 22.1 | 26.7 | 0% | 0.848 | -0.116 | 0.417 | 274 | 0 |
| 2024-05-08 | 505 | 20.25 | 18 | 22.5 | 0% | 0.794 | -0.125 | 0.507 | 46 | 0 |
| 2024-05-08 | 510 | 16.35 | 15.9 | 16.8 | 0% | 0.728 | -0.131 | 0.591 | 254 | 0 |
| 2024-05-08 | 515 | 12.7 | 12.5 | 12.9 | 0% | 0.651 | -0.132 | 0.659 | 58 | 0 |
| 2024-05-08 | 520 | 9.6 | 9.4 | 9.8 | 0% | 0.56 | -0.131 | 0.703 | 1,021 | 0 |
| 2024-05-08 | 525 | 6.85 | 6.7 | 7 | -10.3% | 0.463 | -0.124 | 0.708 | 122 | 14 |
| 2024-05-08 | 530 | 4.7 | 4.5 | 4.9 | -16.4% | 0.362 | -0.108 | 0.668 | 276 | 6 |
| 2024-05-08 | 535 | 3 | 2.8 | 3.2 | -19.2% | 0.265 | -0.089 | 0.584 | 165 | 1 |
| 2024-05-08 | 540 | 1.85 | 1.75 | 1.95 | 0% | 0.186 | -0.07 | 0.477 | 172 | 0 |
| 2024-05-08 | 545 | 1.075 | 1 | 1.15 | 0% | 0.121 | -0.051 | 0.359 | 37 | 0 |
| 2024-05-08 | 550 | 0.625 | 0.55 | 0.7 | 0% | 0.077 | -0.036 | 0.257 | 79 | 0 |
| 2024-05-08 | 555 | 0.35 | 0.3 | 0.4 | 0% | 0.042 | -0.021 | 0.16 | 3 | 18 |
| 2024-05-08 | 560 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-08 | 565 | 0.4 | 0.05 | 0.75 | 0% | 0.043 | -0.028 | 0.163 | 35 | 0 |
| 2024-05-08 | 570 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-08 | 575 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 25 | 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 | 1 | 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 | 3 | 0 |
| 2024-05-08 | 605 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 610 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 615 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 620 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 625 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 630 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 635 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 640 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 2 | 0 |
