| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 13.42 | 9 | 5 | 2,602 | 1,343 | 232 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 180 | 342.7 | 340.5 | 344.9 | 0% | 0.984 | -0.029 | 0.121 | 4 | 0 |
| 2024-05-08 | 185 | 337.6 | 335.5 | 339.7 | 0% | 0.987 | -0.026 | 0.097 | 0 | 0 |
| 2024-05-08 | 190 | 332.6 | 330.5 | 334.7 | 0% | 0.988 | -0.025 | 0.083 | 0 | 0 |
| 2024-05-08 | 195 | 328.3 | 326 | 330.6 | 0% | 0.982 | -0.033 | 0.139 | 0 | 0 |
| 2024-05-08 | 200 | 323.05 | 321 | 325.1 | 0% | 0.987 | -0.027 | 0.09 | 0 | 0 |
| 2024-05-08 | 205 | 318.3 | 316 | 320.6 | 0% | 0.984 | -0.031 | 0.118 | 0 | 0 |
| 2024-05-08 | 210 | 313.75 | 311.5 | 316 | 0% | 0.983 | -0.033 | 0.137 | 0 | 0 |
| 2024-05-08 | 215 | 308.7 | 306.5 | 310.9 | 0% | 0.985 | -0.031 | 0.118 | 0 | 0 |
| 2024-05-08 | 220 | 303.65 | 301.5 | 305.8 | 0% | 0.987 | -0.029 | 0.094 | 0 | 0 |
| 2024-05-08 | 225 | 299.05 | 297 | 301.1 | 0% | 0.986 | -0.031 | 0.107 | 0 | 0 |
| 2024-05-08 | 230 | 294.1 | 292 | 296.2 | 0% | 0.986 | -0.031 | 0.101 | 1 | 0 |
| 2024-05-08 | 235 | 289.55 | 287.5 | 291.6 | 0% | 0.984 | -0.034 | 0.124 | 0 | 0 |
| 2024-05-08 | 240 | 284.6 | 282.5 | 286.7 | 0% | 0.984 | -0.033 | 0.119 | 0 | 0 |
| 2024-05-08 | 245 | 279.7 | 277.5 | 281.9 | 0% | 0.984 | -0.034 | 0.123 | 0 | 0 |
| 2024-05-08 | 250 | 275.25 | 273 | 277.5 | 0% | 0.98 | -0.039 | 0.164 | 1 | 0 |
| 2024-05-08 | 255 | 270.3 | 268 | 272.6 | 0% | 0.98 | -0.039 | 0.16 | 0 | 0 |
| 2024-05-08 | 260 | 265.5 | 263.1 | 267.9 | 0% | 0.979 | -0.04 | 0.173 | 1 | 0 |
| 2024-05-08 | 265 | 260.65 | 258.5 | 262.8 | 0% | 0.981 | -0.038 | 0.15 | 0 | 0 |
| 2024-05-08 | 270 | 255.85 | 253.5 | 258.2 | 0% | 0.979 | -0.041 | 0.174 | 0 | 0 |
| 2024-05-08 | 275 | 251.15 | 249 | 253.3 | 0% | 0.979 | -0.041 | 0.17 | 0 | 0 |
| 2024-05-08 | 280 | 246.2 | 244 | 248.4 | 0% | 0.98 | -0.041 | 0.165 | 0 | 0 |
| 2024-05-08 | 285 | 241.55 | 239.5 | 243.6 | 0% | 0.979 | -0.042 | 0.17 | 0 | 0 |
| 2024-05-08 | 290 | 236.55 | 234.5 | 238.6 | 0% | 0.981 | -0.041 | 0.153 | 0 | 0 |
| 2024-05-08 | 295 | 231.65 | 229.5 | 233.8 | 0% | 0.98 | -0.041 | 0.159 | 0 | 0 |
| 2024-05-08 | 300 | 227 | 225 | 229 | 0% | 0.98 | -0.042 | 0.164 | 10 | 0 |
| 2024-05-08 | 305 | 222.35 | 220 | 224.7 | 0% | 0.973 | -0.047 | 0.223 | 0 | 0 |
| 2024-05-08 | 310 | 217.6 | 215.5 | 219.7 | 0% | 0.975 | -0.046 | 0.209 | 7 | 0 |
| 2024-05-08 | 315 | 212.6 | 210.5 | 214.7 | 0% | 0.977 | -0.045 | 0.193 | 2 | 0 |
| 2024-05-08 | 320 | 207.95 | 206 | 209.9 | 0% | 0.976 | -0.046 | 0.199 | 0 | 0 |
| 2024-05-08 | 325 | 203.2 | 201 | 205.4 | 0% | 0.971 | -0.049 | 0.238 | 25 | 0 |
| 2024-05-08 | 330 | 198.45 | 196.5 | 200.4 | 0% | 0.973 | -0.048 | 0.223 | 17 | 0 |
| 2024-05-08 | 335 | 193.8 | 191.5 | 196.1 | 0% | 0.966 | -0.053 | 0.283 | 29 | 0 |
| 2024-05-08 | 340 | 189.05 | 187 | 191.1 | 0% | 0.968 | -0.052 | 0.271 | 6 | 0 |
| 2024-05-08 | 345 | 184.05 | 182 | 186.1 | 0% | 0.969 | -0.051 | 0.256 | 0 | 0 |
| 2024-05-08 | 350 | 179.45 | 177.5 | 181.4 | 0% | 0.967 | -0.053 | 0.275 | 26 | 0 |
| 2024-05-08 | 355 | 174.75 | 172.5 | 177 | 0% | 0.961 | -0.056 | 0.326 | 0 | 0 |
| 2024-05-08 | 360 | 169.95 | 168 | 171.9 | 0% | 0.964 | -0.055 | 0.303 | 0 | 0 |
| 2024-05-08 | 365 | 165.35 | 163.5 | 167.2 | 0% | 0.961 | -0.056 | 0.323 | 0 | 0 |
| 2024-05-08 | 370 | 160.5 | 158.5 | 162.5 | 0% | 0.959 | -0.057 | 0.343 | 14 | 0 |
| 2024-05-08 | 375 | 155.9 | 154 | 157.8 | 0% | 0.994 | -0.043 | 0.011 | 0 | 0 |
| 2024-05-08 | 380 | 151.05 | 149 | 153.1 | 0% | 0.953 | -0.06 | 0.385 | 64 | 0 |
| 2024-05-08 | 385 | 146.45 | 144.5 | 148.4 | 0% | 0.987 | -0.047 | 0.091 | 0 | 0 |
| 2024-05-08 | 390 | 141.85 | 140 | 143.7 | 0% | 0.981 | -0.05 | 0.155 | 10 | 0 |
| 2024-05-08 | 395 | 137.3 | 135 | 139.6 | 0% | 0.974 | -0.052 | 0.219 | 16 | 0 |
| 2024-05-08 | 400 | 132.45 | 130.5 | 134.4 | 0% | 0.974 | -0.053 | 0.218 | 43 | 0 |
| 2024-05-08 | 405 | 128.2 | 126 | 130.4 | 0% | 0.961 | -0.057 | 0.328 | 8 | 0 |
| 2024-05-08 | 410 | 123.65 | 121.5 | 125.8 | 0% | 0.954 | -0.059 | 0.377 | 9 | 0 |
| 2024-05-08 | 415 | 118.55 | 116.5 | 120.6 | 0% | 0.959 | -0.058 | 0.344 | 6 | 0 |
| 2024-05-08 | 420 | 114.25 | 112 | 116.5 | 0% | 0.947 | -0.062 | 0.431 | 14 | 0 |
| 2024-05-08 | 425 | 109.5 | 107.5 | 111.5 | 0% | 0.944 | -0.062 | 0.453 | 16 | 0 |
| 2024-05-08 | 430 | 105.2 | 103 | 107.4 | 0% | 0.932 | -0.065 | 0.531 | 58 | 0 |
| 2024-05-08 | 435 | 100.5 | 98.5 | 102.5 | 0% | 0.928 | -0.066 | 0.561 | 11 | 0 |
| 2024-05-08 | 440 | 96.2 | 94 | 98.4 | 0% | 0.916 | -0.069 | 0.633 | 52 | 0 |
| 2024-05-08 | 445 | 91.55 | 89.5 | 93.6 | 0% | 0.91 | -0.07 | 0.669 | 81 | 0 |
| 2024-05-08 | 450 | 87.65 | 85.3 | 90 | 0% | 0.892 | -0.073 | 0.771 | 80 | 0 |
| 2024-05-08 | 455 | 82.95 | 81 | 84.9 | 0% | 0.886 | -0.074 | 0.804 | 47 | 0 |
| 2024-05-08 | 460 | 78.75 | 76.5 | 81 | 0% | 0.873 | -0.076 | 0.875 | 21 | 0 |
| 2024-05-08 | 465 | 74.6 | 72.5 | 76.7 | 0% | 0.858 | -0.077 | 0.946 | 42 | 0 |
| 2024-05-08 | 470 | 70.15 | 68 | 72.3 | 0% | 0.847 | -0.078 | 0.997 | 65 | 0 |
| 2024-05-08 | 475 | 66.1 | 64 | 68.2 | 0% | 0.83 | -0.08 | 1.069 | 33 | 0 |
| 2024-05-08 | 480 | 62.1 | 60 | 64.2 | 0% | 0.813 | -0.081 | 1.141 | 15 | 0 |
| 2024-05-08 | 485 | 58.1 | 56 | 60.2 | 0% | 0.795 | -0.082 | 1.209 | 680 | 0 |
| 2024-05-08 | 490 | 54.15 | 52 | 56.3 | 0% | 0.776 | -0.083 | 1.276 | 52 | 0 |
| 2024-05-08 | 495 | 50.85 | 49.2 | 52.5 | 0% | 0.75 | -0.084 | 1.356 | 23 | 0 |
| 2024-05-08 | 500 | 47.25 | 45.6 | 48.9 | 0% | 0.727 | -0.085 | 1.421 | 115 | 0 |
| 2024-05-08 | 505 | 43.75 | 42.1 | 45.4 | 0% | 0.703 | -0.085 | 1.482 | 116 | 0 |
| 2024-05-08 | 510 | 40.2 | 38.6 | 41.8 | 0% | 0.678 | -0.085 | 1.536 | 24 | 0 |
| 2024-05-08 | 515 | 36.75 | 35.2 | 38.3 | 0% | 0.652 | -0.084 | 1.585 | 114 | 0 |
| 2024-05-08 | 520 | 33.45 | 32 | 34.9 | 0% | 0.624 | -0.083 | 1.629 | 45 | 0 |
| 2024-05-08 | 525 | 29.75 | 28 | 31.5 | 0% | 0.596 | -0.081 | 1.664 | 9 | 0 |
| 2024-05-08 | 530 | 26.9 | 25.2 | 28.6 | 0% | 0.565 | -0.078 | 1.692 | 48 | 6 |
| 2024-05-08 | 535 | 24.65 | 23.6 | 25.7 | 0% | 0.532 | -0.079 | 1.711 | 12 | 0 |
| 2024-05-08 | 540 | 21.9 | 21 | 22.8 | 0% | 0.499 | -0.076 | 1.717 | 46 | 0 |
| 2024-05-08 | 545 | 18.8 | 17.3 | 20.3 | 0% | 0.464 | -0.072 | 1.711 | 10 | 0 |
| 2024-05-08 | 550 | 17.3 | 16.3 | 18.3 | 0% | 0.433 | -0.071 | 1.694 | 148 | 1 |
| 2024-05-08 | 555 | 15.2 | 14.1 | 16.3 | 0% | 0.399 | -0.067 | 1.665 | 33 | 0 |
| 2024-05-08 | 560 | 13.55 | 12.2 | 14.9 | 0% | 0.357 | -0.061 | 1.609 | 29 | 2 |
| 2024-05-08 | 565 | 10.7 | 9.2 | 12.2 | 0% | 0.325 | -0.058 | 1.552 | 4 | 0 |
| 2024-05-08 | 570 | 9.65 | 8.9 | 10.4 | 0% | 0.298 | -0.055 | 1.495 | 27 | 0 |
| 2024-05-08 | 575 | 8.3 | 7.6 | 9 | 0% | 0.268 | -0.051 | 1.421 | 27 | 0 |
| 2024-05-08 | 580 | 7.7 | 6.4 | 9 | 0% | 0.248 | -0.05 | 1.365 | 63 | 0 |
| 2024-05-08 | 585 | 5.9 | 5.2 | 6.6 | 0% | 0.209 | -0.043 | 1.242 | 6 | 0 |
| 2024-05-08 | 590 | 4.95 | 4.3 | 5.6 | 0% | 0.183 | -0.039 | 1.147 | 16 | 0 |
| 2024-05-08 | 595 | 4.15 | 3.5 | 4.8 | 0% | 0.16 | -0.035 | 1.051 | 1 | 0 |
| 2024-05-08 | 600 | 3.525 | 2.95 | 4.1 | 0% | 0.14 | -0.031 | 0.963 | 41 | 0 |
| 2024-05-08 | 605 | 2.95 | 2.4 | 3.5 | 0% | 0.122 | -0.028 | 0.872 | 6 | 0 |
| 2024-05-08 | 610 | 2.45 | 1.95 | 2.95 | 0% | 0.105 | -0.025 | 0.783 | 0 | 0 |
| 2024-05-08 | 615 | 2.05 | 1.6 | 2.5 | 0% | 0.09 | -0.022 | 0.703 | 2 | 0 |
| 2024-05-08 | 620 | 1.675 | 1.3 | 2.05 | 0% | 0.076 | -0.019 | 0.62 | 7 | 0 |
| 2024-05-08 | 625 | 1.425 | 1.05 | 1.8 | 0% | 0.066 | -0.017 | 0.556 | 2 | 0 |
| 2024-05-08 | 630 | 1.175 | 0.9 | 1.45 | 0% | 0.056 | -0.015 | 0.489 | 13 | 0 |
| 2024-05-08 | 635 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-08 | 640 | 1.175 | 0.35 | 2 | 0% | 0.053 | -0.015 | 0.466 | 1 | 0 |
| 2024-05-08 | 645 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-08 | 650 | 0.675 | 0.3 | 1.05 | 0% | 0.034 | -0.01 | 0.323 | 23 | 0 |
| 2024-05-08 | 655 | 0.575 | 0.2 | 0.95 | 0% | 0.029 | -0.009 | 0.286 | 0 | 0 |
| 2024-05-08 | 660 | 0.5 | 0.15 | 0.85 | 0% | 0.026 | -0.008 | 0.257 | 4 | 0 |
| 2024-05-08 | 665 | 0.45 | 0.1 | 0.8 | 0% | 0.023 | -0.007 | 0.235 | 4 | 0 |
| 2024-05-08 | 670 | 0.425 | 0.1 | 0.75 | 0% | 0.021 | -0.007 | 0.222 | 0 | 0 |
| 2024-05-08 | 675 | 0.4 | 0.05 | 0.75 | 0% | 0.02 | -0.007 | 0.209 | 0 | 0 |
| 2024-05-08 | 680 | 0.4 | 0.05 | 0.75 | 0% | 0.02 | -0.007 | 0.205 | 1 | 0 |
| 2024-05-08 | 685 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 690 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-08 | 695 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 700 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 705 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 710 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-08 | 715 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 720 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 725 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-08 | 730 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 735 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 740 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 745 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 750 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 755 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
