| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 11.95 | 8 | 2 | 1,167 | 4,499 | 164 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 250 | 276.2 | 274 | 278.4 | 0% | 0.996 | -0.028 | 0.017 | 0 | 0 |
| 2024-05-09 | 255 | 271.2 | 269 | 273.4 | 0% | 0.974 | -0.069 | 0.173 | 0 | 0 |
| 2024-05-09 | 260 | 266 | 264 | 268 | 0% | 0.977 | -0.062 | 0.152 | 0 | 0 |
| 2024-05-09 | 265 | 261.3 | 259.5 | 263.1 | 0% | 0.977 | -0.063 | 0.155 | 0 | 0 |
| 2024-05-09 | 270 | 256.35 | 254.5 | 258.2 | 0% | 0.976 | -0.063 | 0.158 | 0 | 0 |
| 2024-05-09 | 275 | 251.7 | 249.5 | 253.9 | 0% | 0.995 | -0.032 | 0.02 | 0 | 0 |
| 2024-05-09 | 280 | 246.45 | 244.5 | 248.4 | 0% | 0.975 | -0.064 | 0.165 | 0 | 0 |
| 2024-05-09 | 285 | 241.75 | 240 | 243.5 | 0% | 0.975 | -0.065 | 0.169 | 0 | 0 |
| 2024-05-09 | 290 | 236.8 | 235 | 238.6 | 0% | 0.974 | -0.065 | 0.172 | 0 | 0 |
| 2024-05-09 | 295 | 232.05 | 230 | 234.1 | 0% | 0.996 | -0.034 | 0.012 | 0 | 0 |
| 2024-05-09 | 300 | 226.95 | 225 | 228.9 | 0% | 0.972 | -0.068 | 0.186 | 0 | 0 |
| 2024-05-09 | 305 | 222.25 | 220.5 | 224 | 0% | 0.996 | -0.035 | 0.014 | 0 | 0 |
| 2024-05-09 | 310 | 217.6 | 215.5 | 219.7 | 0% | 0.99 | -0.043 | 0.061 | 0 | 0 |
| 2024-05-09 | 315 | 212.35 | 210.5 | 214.2 | 0% | 0.97 | -0.07 | 0.198 | 0 | 0 |
| 2024-05-09 | 320 | 207.55 | 205.5 | 209.6 | 0% | 0.996 | -0.038 | 0.016 | 0 | 0 |
| 2024-05-09 | 325 | 202.75 | 201 | 204.5 | 0% | 0.993 | -0.041 | 0.04 | 0 | 0 |
| 2024-05-09 | 330 | 197.8 | 196 | 199.6 | 0% | 0.994 | -0.041 | 0.031 | 0 | 0 |
| 2024-05-09 | 335 | 192.85 | 191 | 194.7 | 0% | 0.995 | -0.04 | 0.019 | 0 | 0 |
| 2024-05-09 | 340 | 188 | 186 | 190 | 0% | 0.994 | -0.042 | 0.033 | 0 | 0 |
| 2024-05-09 | 345 | 183.25 | 181.5 | 185 | 0% | 0.99 | -0.047 | 0.065 | 0 | 0 |
| 2024-05-09 | 350 | 178.3 | 176.5 | 180.1 | 0% | 0.991 | -0.046 | 0.058 | 0 | 0 |
| 2024-05-09 | 355 | 173.55 | 171.5 | 175.6 | 0% | 0.987 | -0.05 | 0.087 | 0 | 0 |
| 2024-05-09 | 360 | 168.75 | 166.5 | 171 | 0% | 0.984 | -0.053 | 0.105 | 1 | 0 |
| 2024-05-09 | 365 | 163.75 | 162 | 165.5 | 0% | 0.986 | -0.052 | 0.092 | 0 | 0 |
| 2024-05-09 | 370 | 158.85 | 157 | 160.7 | 0% | 0.986 | -0.052 | 0.095 | 0 | 0 |
| 2024-05-09 | 375 | 153.9 | 152 | 155.8 | 0% | 0.987 | -0.052 | 0.089 | 0 | 0 |
| 2024-05-09 | 380 | 149.25 | 147.5 | 151 | 0% | 0.98 | -0.057 | 0.134 | 3 | 0 |
| 2024-05-09 | 385 | 144.4 | 142.5 | 146.3 | 0% | 0.978 | -0.059 | 0.146 | 0 | 0 |
| 2024-05-09 | 390 | 139.4 | 137.5 | 141.3 | 0% | 0.98 | -0.058 | 0.134 | 0 | 0 |
| 2024-05-09 | 395 | 134.75 | 133 | 136.5 | 0% | 0.974 | -0.062 | 0.177 | 0 | 0 |
| 2024-05-09 | 400 | 130.3 | 128 | 132.6 | 0% | 0.963 | -0.07 | 0.239 | 0 | 0 |
| 2024-05-09 | 405 | 124.9 | 123 | 126.8 | 0% | 0.973 | -0.063 | 0.18 | 0 | 0 |
| 2024-05-09 | 410 | 120.25 | 118.5 | 122 | 0% | 0.966 | -0.067 | 0.222 | 0 | 0 |
| 2024-05-09 | 415 | 115.35 | 113.5 | 117.2 | 0% | 0.965 | -0.068 | 0.229 | 0 | 0 |
| 2024-05-09 | 420 | 110.7 | 109 | 112.4 | 0% | 0.958 | -0.071 | 0.269 | 0 | 0 |
| 2024-05-09 | 425 | 106.1 | 104 | 108.2 | 0% | 0.95 | -0.075 | 0.313 | 4 | 0 |
| 2024-05-09 | 430 | 100.95 | 99 | 102.9 | 0% | 0.953 | -0.073 | 0.294 | 1 | 0 |
| 2024-05-09 | 435 | 96.3 | 94.5 | 98.1 | 0% | 0.946 | -0.076 | 0.334 | 0 | 0 |
| 2024-05-09 | 440 | 91.7 | 89.5 | 93.9 | 0% | 0.937 | -0.079 | 0.379 | 7 | 0 |
| 2024-05-09 | 445 | 86.8 | 85 | 88.6 | 0% | 0.934 | -0.079 | 0.392 | 0 | 0 |
| 2024-05-09 | 450 | 82.25 | 80 | 84.5 | 0% | 0.923 | -0.083 | 0.442 | 3 | 0 |
| 2024-05-09 | 455 | 77.35 | 75.5 | 79.2 | 0% | 0.92 | -0.083 | 0.458 | 4 | 0 |
| 2024-05-09 | 460 | 73.15 | 71 | 75.3 | 0% | 0.901 | -0.089 | 0.538 | 14 | 0 |
| 2024-05-09 | 465 | 67.95 | 66 | 69.9 | 0% | 0.902 | -0.086 | 0.532 | 10 | 0 |
| 2024-05-09 | 470 | 63.1 | 61.5 | 64.7 | 0% | 0.896 | -0.086 | 0.558 | 18 | 0 |
| 2024-05-09 | 475 | 58.9 | 57.6 | 60.2 | 0% | 0.875 | -0.09 | 0.639 | 0 | 0 |
| 2024-05-09 | 480 | 54.3 | 52.5 | 56.1 | 0% | 0.862 | -0.091 | 0.686 | 73 | 0 |
| 2024-05-09 | 485 | 50.05 | 48.7 | 51.4 | 0% | 0.841 | -0.094 | 0.757 | 57 | 0 |
| 2024-05-09 | 490 | 45.7 | 44.4 | 47 | 0% | 0.82 | -0.096 | 0.818 | 80 | 0 |
| 2024-05-09 | 495 | 41.35 | 39.8 | 42.9 | 0% | 0.799 | -0.096 | 0.879 | 2 | 0 |
| 2024-05-09 | 500 | 37.25 | 35.5 | 39 | 0% | 0.771 | -0.098 | 0.947 | 59 | 0 |
| 2024-05-09 | 505 | 33.65 | 32.2 | 35.1 | 0% | 0.736 | -0.1 | 1.025 | 76 | 0 |
| 2024-05-09 | 510 | 29.85 | 28.4 | 31.3 | 0% | 0.702 | -0.1 | 1.088 | 74 | 0 |
| 2024-05-09 | 515 | 25.6 | 24.9 | 26.3 | 0% | 0.669 | -0.097 | 1.138 | 22 | 0 |
| 2024-05-09 | 520 | 22.9 | 21.4 | 24.4 | 0% | 0.622 | -0.098 | 1.194 | 128 | 0 |
| 2024-05-09 | 525 | 19.7 | 19.1 | 20.3 | 0% | 0.578 | -0.096 | 1.23 | 21 | 0 |
| 2024-05-09 | 530 | 16.75 | 16.2 | 17.3 | 0% | 0.53 | -0.093 | 1.251 | 64 | 0 |
| 2024-05-09 | 535 | 14 | 13.5 | 14.5 | 0% | 0.48 | -0.089 | 1.254 | 168 | 0 |
| 2024-05-09 | 540 | 11.55 | 11.1 | 12 | +2.8% | 0.429 | -0.083 | 1.236 | 55 | 1 |
| 2024-05-09 | 545 | 9.4 | 9 | 9.8 | 0% | 0.377 | -0.077 | 1.196 | 41 | 0 |
| 2024-05-09 | 550 | 7.55 | 7.2 | 7.9 | 0% | 0.326 | -0.07 | 1.135 | 59 | 4 |
| 2024-05-09 | 555 | 5.95 | 5.6 | 6.3 | 0% | 0.277 | -0.063 | 1.055 | 9 | 0 |
| 2024-05-09 | 560 | 4.6 | 4.3 | 4.9 | 0% | 0.231 | -0.055 | 0.959 | 27 | 0 |
| 2024-05-09 | 565 | 3.55 | 3.3 | 3.8 | 0% | 0.19 | -0.048 | 0.856 | 9 | 0 |
| 2024-05-09 | 570 | 2.7 | 2.45 | 2.95 | 0% | 0.154 | -0.041 | 0.748 | 39 | 0 |
| 2024-05-09 | 575 | 2 | 1.8 | 2.2 | 0% | 0.122 | -0.034 | 0.637 | 22 | 0 |
| 2024-05-09 | 580 | 1.575 | 1.3 | 1.85 | 0% | 0.09 | -0.026 | 0.512 | 13 | 3 |
| 2024-05-09 | 585 | 1.1 | 0.95 | 1.25 | 0% | 0.074 | -0.023 | 0.444 | 0 | 0 |
| 2024-05-09 | 590 | 1.075 | 0.7 | 1.45 | 0% | 0.069 | -0.023 | 0.421 | 1 | 0 |
| 2024-05-09 | 595 | 0.575 | 0.25 | 0.9 | 0% | 0.043 | -0.014 | 0.287 | 1 | 0 |
| 2024-05-09 | 600 | 0.475 | 0.2 | 0.75 | 0% | 0.036 | -0.012 | 0.247 | 2 | 0 |
| 2024-05-09 | 605 | 0.425 | 0.1 | 0.75 | 0% | 0.031 | -0.012 | 0.222 | 0 | 0 |
| 2024-05-09 | 610 | 0.4 | 0.05 | 0.75 | 0% | 0.029 | -0.011 | 0.207 | 0 | 0 |
| 2024-05-09 | 615 | 0.4 | 0.05 | 0.75 | 0% | 0.028 | -0.011 | 0.2 | 0 | 0 |
| 2024-05-09 | 620 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 625 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 630 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 635 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 640 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 645 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 650 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 655 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
