| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 0 | 0 | 0 | 66 | 15 | 168 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 250 | 277.6 | 275.5 | 279.7 | 0% | 0.98 | -0.042 | 0.16 | 0 | 0 |
| 2024-05-09 | 255 | 272.45 | 270.5 | 274.4 | 0% | 0.984 | -0.037 | 0.123 | 0 | 0 |
| 2024-05-09 | 260 | 268.15 | 266 | 270.3 | 0% | 0.977 | -0.046 | 0.187 | 0 | 0 |
| 2024-05-09 | 265 | 263 | 261 | 265 | 0% | 0.981 | -0.042 | 0.154 | 0 | 0 |
| 2024-05-09 | 270 | 257.95 | 256 | 259.9 | 0% | 0.983 | -0.04 | 0.132 | 0 | 0 |
| 2024-05-09 | 275 | 253.3 | 251.5 | 255.1 | 0% | 0.982 | -0.041 | 0.139 | 0 | 0 |
| 2024-05-09 | 280 | 248.65 | 246.5 | 250.8 | 0% | 0.976 | -0.047 | 0.191 | 0 | 0 |
| 2024-05-09 | 285 | 243.5 | 241.5 | 245.5 | 0% | 0.981 | -0.043 | 0.152 | 0 | 0 |
| 2024-05-09 | 290 | 238.85 | 237 | 240.7 | 0% | 0.98 | -0.044 | 0.159 | 0 | 0 |
| 2024-05-09 | 295 | 234.25 | 232 | 236.5 | 0% | 0.973 | -0.05 | 0.22 | 0 | 0 |
| 2024-05-09 | 300 | 229.3 | 227.5 | 231.1 | 0% | 0.978 | -0.046 | 0.173 | 0 | 0 |
| 2024-05-09 | 305 | 224.4 | 222.5 | 226.3 | 0% | 0.977 | -0.047 | 0.181 | 0 | 0 |
| 2024-05-09 | 310 | 219.5 | 217.5 | 221.5 | 0% | 0.977 | -0.048 | 0.189 | 0 | 0 |
| 2024-05-09 | 315 | 214.95 | 213 | 216.9 | 0% | 0.973 | -0.05 | 0.216 | 0 | 0 |
| 2024-05-09 | 320 | 210.7 | 208.4 | 213 | 0% | 0.995 | -0.035 | 0.004 | 0 | 0 |
| 2024-05-09 | 325 | 205.35 | 203.5 | 207.2 | 0% | 0.972 | -0.051 | 0.223 | 0 | 0 |
| 2024-05-09 | 330 | 200.7 | 198.5 | 202.9 | 0% | 0.966 | -0.056 | 0.277 | 0 | 0 |
| 2024-05-09 | 335 | 195.8 | 194 | 197.6 | 0% | 0.97 | -0.053 | 0.24 | 0 | 0 |
| 2024-05-09 | 340 | 191.2 | 189 | 193.4 | 0% | 0.962 | -0.059 | 0.304 | 0 | 0 |
| 2024-05-09 | 345 | 186.3 | 184.5 | 188.1 | 0% | 0.967 | -0.056 | 0.269 | 0 | 0 |
| 2024-05-09 | 350 | 181.4 | 179.5 | 183.3 | 0% | 0.965 | -0.057 | 0.278 | 0 | 0 |
| 2024-05-09 | 355 | 176.8 | 174.5 | 179.1 | 0% | 0.957 | -0.062 | 0.342 | 0 | 0 |
| 2024-05-09 | 360 | 171.9 | 170 | 173.8 | 0% | 0.961 | -0.059 | 0.308 | 0 | 0 |
| 2024-05-09 | 365 | 167.25 | 165 | 169.5 | 0% | 0.992 | -0.043 | 0.042 | 0 | 0 |
| 2024-05-09 | 370 | 162.4 | 160.5 | 164.3 | 0% | 0.992 | -0.044 | 0.038 | 0 | 0 |
| 2024-05-09 | 375 | 157.55 | 155.5 | 159.6 | 0% | 0.993 | -0.044 | 0.033 | 0 | 0 |
| 2024-05-09 | 380 | 153.1 | 151 | 155.2 | 0% | 0.981 | -0.05 | 0.145 | 0 | 0 |
| 2024-05-09 | 385 | 148.3 | 146.5 | 150.1 | 0% | 0.98 | -0.051 | 0.157 | 0 | 0 |
| 2024-05-09 | 390 | 143.45 | 141.5 | 145.4 | 0% | 0.98 | -0.051 | 0.159 | 0 | 0 |
| 2024-05-09 | 395 | 139.2 | 137 | 141.4 | 0% | 0.967 | -0.057 | 0.269 | 0 | 0 |
| 2024-05-09 | 400 | 134.2 | 132 | 136.4 | 0% | 0.969 | -0.056 | 0.25 | 0 | 0 |
| 2024-05-09 | 405 | 129.4 | 127.5 | 131.3 | 0% | 0.967 | -0.057 | 0.264 | 0 | 0 |
| 2024-05-09 | 410 | 124.8 | 123 | 126.6 | 0% | 0.961 | -0.059 | 0.31 | 0 | 0 |
| 2024-05-09 | 415 | 120 | 118 | 122 | 0% | 0.959 | -0.06 | 0.325 | 0 | 0 |
| 2024-05-09 | 420 | 115.4 | 113.5 | 117.3 | 0% | 0.953 | -0.062 | 0.369 | 0 | 0 |
| 2024-05-09 | 425 | 110.85 | 109 | 112.7 | 0% | 0.946 | -0.065 | 0.419 | 0 | 0 |
| 2024-05-09 | 430 | 106.05 | 104 | 108.1 | 0% | 0.943 | -0.065 | 0.437 | 0 | 0 |
| 2024-05-09 | 435 | 101.5 | 99.5 | 103.5 | 0% | 0.936 | -0.067 | 0.487 | 0 | 0 |
| 2024-05-09 | 440 | 97 | 95 | 99 | 0% | 0.927 | -0.069 | 0.541 | 0 | 0 |
| 2024-05-09 | 445 | 92.5 | 90.5 | 94.5 | 0% | 0.918 | -0.071 | 0.594 | 0 | 0 |
| 2024-05-09 | 450 | 87.85 | 86 | 89.7 | 0% | 0.911 | -0.072 | 0.631 | 0 | 0 |
| 2024-05-09 | 455 | 83.45 | 81.5 | 85.4 | 0% | 0.9 | -0.074 | 0.693 | 0 | 0 |
| 2024-05-09 | 460 | 78.95 | 77 | 80.9 | 0% | 0.89 | -0.076 | 0.744 | 0 | 0 |
| 2024-05-09 | 465 | 75 | 73 | 77 | 0% | 0.872 | -0.079 | 0.836 | 0 | 0 |
| 2024-05-09 | 470 | 70.5 | 68.5 | 72.5 | 0% | 0.861 | -0.08 | 0.886 | 0 | 0 |
| 2024-05-09 | 475 | 66.3 | 64.5 | 68.1 | 0% | 0.845 | -0.081 | 0.954 | 0 | 0 |
| 2024-05-09 | 480 | 62.05 | 60 | 64.1 | 0% | 0.83 | -0.083 | 1.017 | 0 | 0 |
| 2024-05-09 | 485 | 58 | 56 | 60 | 0% | 0.811 | -0.084 | 1.088 | 0 | 0 |
| 2024-05-09 | 490 | 53.75 | 52 | 55.5 | 0% | 0.794 | -0.084 | 1.147 | 0 | 0 |
| 2024-05-09 | 495 | 49.8 | 48 | 51.6 | 0% | 0.773 | -0.085 | 1.217 | 0 | 0 |
| 2024-05-09 | 500 | 46.25 | 44.6 | 47.9 | 0% | 0.748 | -0.086 | 1.292 | 0 | 0 |
| 2024-05-09 | 505 | 42.55 | 40.9 | 44.2 | 0% | 0.723 | -0.087 | 1.357 | 2 | 0 |
| 2024-05-09 | 510 | 38.95 | 37.3 | 40.6 | 0% | 0.696 | -0.087 | 1.418 | 0 | 0 |
| 2024-05-09 | 515 | 35.45 | 33.8 | 37.1 | 0% | 0.668 | -0.086 | 1.474 | 1 | 0 |
| 2024-05-09 | 520 | 31.65 | 30 | 33.3 | 0% | 0.64 | -0.085 | 1.52 | 6 | 0 |
| 2024-05-09 | 525 | 28.85 | 27.1 | 30.6 | 0% | 0.607 | -0.084 | 1.564 | 20 | 0 |
| 2024-05-09 | 530 | 25.8 | 24.4 | 27.2 | 0% | 0.573 | -0.083 | 1.596 | 1 | 0 |
| 2024-05-09 | 535 | 23.15 | 21.9 | 24.4 | 0% | 0.538 | -0.081 | 1.617 | 2 | 0 |
| 2024-05-09 | 540 | 19.9 | 18.9 | 20.9 | 0% | 0.502 | -0.077 | 1.626 | 2 | 0 |
| 2024-05-09 | 545 | 17.5 | 16.7 | 18.3 | 0% | 0.465 | -0.074 | 1.62 | 0 | 0 |
| 2024-05-09 | 550 | 15.25 | 14.7 | 15.8 | 0% | 0.427 | -0.071 | 1.6 | 0 | 0 |
| 2024-05-09 | 555 | 13 | 12.3 | 13.7 | 0% | 0.388 | -0.067 | 1.563 | 0 | 0 |
| 2024-05-09 | 560 | 11.05 | 10.5 | 11.6 | 0% | 0.35 | -0.062 | 1.512 | 5 | 0 |
| 2024-05-09 | 565 | 9.6 | 8.7 | 10.5 | 0% | 0.316 | -0.059 | 1.452 | 0 | 0 |
| 2024-05-09 | 570 | 8.35 | 7.4 | 9.3 | 0% | 0.284 | -0.055 | 1.385 | 1 | 0 |
| 2024-05-09 | 575 | 6.85 | 6 | 7.7 | 0% | 0.248 | -0.05 | 1.294 | 0 | 0 |
| 2024-05-09 | 580 | 5.55 | 4.3 | 6.8 | 0% | 0.214 | -0.044 | 1.192 | 20 | 0 |
| 2024-05-09 | 585 | 4.65 | 3.7 | 5.6 | 0% | 0.187 | -0.04 | 1.098 | 1 | 0 |
| 2024-05-09 | 590 | 3.55 | 2.6 | 4.5 | 0% | 0.155 | -0.034 | 0.972 | 1 | 0 |
| 2024-05-09 | 595 | 2.9 | 2.3 | 3.5 | 0% | 0.132 | -0.03 | 0.872 | 1 | 0 |
| 2024-05-09 | 600 | 2.025 | 1.15 | 2.9 | 0% | 0.101 | -0.024 | 0.724 | 0 | 0 |
| 2024-05-09 | 605 | 1.975 | 1.4 | 2.55 | 0% | 0.096 | -0.023 | 0.694 | 3 | 0 |
| 2024-05-09 | 610 | 1.55 | 0 | 3.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 615 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 620 | 1.175 | 0 | 2.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 625 | 1.45 | 0 | 2.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 630 | 1.375 | 0 | 2.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 635 | 1.325 | 0 | 2.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 640 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 645 | 0.875 | 0 | 1.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 650 | 1.2 | 0 | 2.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 655 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 660 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 665 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
