| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 38.68 | 174 | 164 | 1,264 | 1,256 | 198 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 370 | 339.95 | 336.6 | 343.3 | 0% | 0.976 | -7.298 | 0.021 | 0 | 0 |
| 2024-05-09 | 380 | 329.8 | 326.3 | 333.3 | 0% | 0.976 | -7.251 | 0.021 | 0 | 0 |
| 2024-05-09 | 390 | 319.8 | 316.3 | 323.3 | 0% | 0.975 | -7.204 | 0.022 | 0 | 0 |
| 2024-05-09 | 400 | 309.9 | 306.5 | 313.3 | 0% | 0.974 | -7.154 | 0.022 | 0 | 0 |
| 2024-05-09 | 410 | 299.8 | 296.4 | 303.2 | 0% | 0.973 | -6.893 | 0.023 | 0 | 0 |
| 2024-05-09 | 420 | 290 | 286.7 | 293.3 | 0% | 0.972 | -7.048 | 0.024 | 0 | 0 |
| 2024-05-09 | 430 | 279.75 | 276.3 | 283.2 | 0% | 0.971 | -6.788 | 0.024 | 0 | 0 |
| 2024-05-09 | 440 | 269.95 | 266.6 | 273.3 | 0% | 0.969 | -6.935 | 0.025 | 0 | 0 |
| 2024-05-09 | 450 | 259.95 | 256.7 | 263.2 | 0% | 0.969 | -6.674 | 0.026 | 0 | 0 |
| 2024-05-09 | 460 | 249.85 | 246.4 | 253.3 | 0% | 0.967 | -6.813 | 0.027 | 0 | 0 |
| 2024-05-09 | 470 | 240.15 | 237 | 243.3 | 0% | 0.966 | -6.748 | 0.028 | 0 | 0 |
| 2024-05-09 | 480 | 229.9 | 226.5 | 233.3 | 0% | 0.964 | -6.68 | 0.029 | 0 | 0 |
| 2024-05-09 | 490 | 219.95 | 216.5 | 223.4 | 0% | 0.962 | -6.8 | 0.031 | 0 | 0 |
| 2024-05-09 | 500 | 210.05 | 206.7 | 213.4 | 0% | 0.96 | -6.724 | 0.032 | 0 | 0 |
| 2024-05-09 | 510 | 199.95 | 196.5 | 203.4 | 0% | 0.958 | -6.644 | 0.033 | 0 | 0 |
| 2024-05-09 | 520 | 189.9 | 186.4 | 193.4 | 0% | 0.956 | -6.561 | 0.034 | 0 | 0 |
| 2024-05-09 | 530 | 180 | 176.6 | 183.4 | 0% | 0.954 | -6.473 | 0.036 | 0 | 0 |
| 2024-05-09 | 540 | 169.85 | 166.4 | 173.3 | 0% | 0.953 | -6.204 | 0.036 | 0 | 0 |
| 2024-05-09 | 545 | 164.9 | 161.4 | 168.4 | 0% | 0.95 | -6.333 | 0.038 | 0 | 0 |
| 2024-05-09 | 550 | 159.9 | 156.4 | 163.4 | 0% | 0.949 | -6.284 | 0.039 | 0 | 0 |
| 2024-05-09 | 555 | 155 | 151.6 | 158.4 | 0% | 0.948 | -6.233 | 0.039 | 0 | 0 |
| 2024-05-09 | 560 | 149.95 | 146.5 | 153.4 | 0% | 0.946 | -6.181 | 0.04 | 0 | 0 |
| 2024-05-09 | 565 | 144.95 | 141.5 | 148.4 | 0% | 0.945 | -6.128 | 0.041 | 0 | 0 |
| 2024-05-09 | 570 | 140 | 136.6 | 143.4 | 0% | 0.943 | -6.072 | 0.042 | 0 | 0 |
| 2024-05-09 | 575 | 135.05 | 131.7 | 138.4 | 0% | 0.942 | -6.015 | 0.043 | 0 | 0 |
| 2024-05-09 | 580 | 129.9 | 126.4 | 133.4 | 0% | 0.94 | -5.956 | 0.044 | 0 | 0 |
| 2024-05-09 | 585 | 125.45 | 122.5 | 128.4 | 0% | 0.938 | -5.895 | 0.045 | 0 | 0 |
| 2024-05-09 | 590 | 120 | 116.6 | 123.4 | 0% | 0.936 | -5.832 | 0.046 | 0 | 0 |
| 2024-05-09 | 595 | 114.9 | 111.5 | 118.3 | 0% | 0.936 | -5.61 | 0.046 | 0 | 0 |
| 2024-05-09 | 600 | 109.95 | 106.5 | 113.4 | 0% | 0.932 | -5.699 | 0.049 | 1 | 0 |
| 2024-05-09 | 605 | 104.9 | 101.5 | 108.3 | 0% | 0.931 | -5.476 | 0.049 | 0 | 0 |
| 2024-05-09 | 610 | 99.95 | 96.5 | 103.4 | 0% | 0.927 | -5.555 | 0.051 | 18 | 0 |
| 2024-05-09 | 615 | 95.3 | 92.2 | 98.4 | 0% | 0.924 | -5.478 | 0.053 | 9 | 0 |
| 2024-05-09 | 620 | 89.9 | 86.5 | 93.3 | 0% | 0.923 | -5.253 | 0.053 | 0 | 0 |
| 2024-05-09 | 625 | 84.9 | 81.5 | 88.3 | 0% | 0.92 | -5.171 | 0.055 | 0 | 0 |
| 2024-05-09 | 630 | 79.95 | 76.5 | 83.4 | 0% | 0.914 | -5.225 | 0.058 | 3 | 0 |
| 2024-05-09 | 635 | 74.95 | 71.5 | 78.4 | 0% | 0.91 | -5.132 | 0.06 | 0 | 0 |
| 2024-05-09 | 637.5 | 72.45 | 69 | 75.9 | 0% | 0.908 | -5.084 | 0.061 | 0 | 0 |
| 2024-05-09 | 640 | 70 | 66.5 | 73.5 | 0% | 0.904 | -5.166 | 0.063 | 2 | 0 |
| 2024-05-09 | 642.5 | 67.5 | 64 | 71 | 0% | 0.902 | -5.113 | 0.064 | 0 | 0 |
| 2024-05-09 | 645 | 65.15 | 61.9 | 68.4 | 0% | 0.901 | -4.93 | 0.064 | 1 | 0 |
| 2024-05-09 | 647.5 | 62.65 | 59.3 | 66 | 0% | 0.897 | -5.002 | 0.066 | 0 | 0 |
| 2024-05-09 | 650 | 60.25 | 57.1 | 63.4 | 0% | 0.896 | -4.819 | 0.067 | 3 | 0 |
| 2024-05-09 | 652.5 | 57.5 | 54 | 61 | 0% | 0.891 | -4.884 | 0.069 | 0 | 0 |
| 2024-05-09 | 655 | 55 | 51.5 | 58.5 | 0% | 0.888 | -4.822 | 0.07 | 2 | 0 |
| 2024-05-09 | 657.5 | 53.2 | 50.3 | 56.1 | 0% | 0.882 | -4.876 | 0.073 | 0 | 0 |
| 2024-05-09 | 660 | 50 | 46.5 | 53.5 | 0% | 0.881 | -4.69 | 0.073 | 2 | 0 |
| 2024-05-09 | 662.5 | 47.65 | 44.3 | 51 | 0% | 0.877 | -4.62 | 0.075 | 0 | 0 |
| 2024-05-09 | 665 | 45 | 41.5 | 48.5 | 0% | 0.873 | -4.547 | 0.077 | 6 | 0 |
| 2024-05-09 | 667.5 | 42.5 | 39 | 46 | 0% | 0.869 | -4.471 | 0.079 | 0 | 0 |
| 2024-05-09 | 670 | 40.15 | 36.8 | 43.5 | 0% | 0.864 | -4.392 | 0.08 | 4 | 0 |
| 2024-05-09 | 672.5 | 37.5 | 34 | 41 | 0% | 0.859 | -4.308 | 0.083 | 0 | 0 |
| 2024-05-09 | 675 | 35 | 31.5 | 38.5 | 0% | 0.854 | -4.22 | 0.085 | 3 | 0 |
| 2024-05-09 | 677.5 | 32.55 | 29.1 | 36 | 0% | 0.848 | -4.128 | 0.087 | 0 | 0 |
| 2024-05-09 | 680 | 30.1 | 26.6 | 33.6 | 0% | 0.838 | -4.128 | 0.09 | 1 | 0 |
| 2024-05-09 | 682.5 | 27.85 | 24.6 | 31.1 | 0% | 0.831 | -4.02 | 0.093 | 0 | 0 |
| 2024-05-09 | 685 | 25.4 | 22 | 28.8 | 0% | 0.816 | -4.087 | 0.098 | 2 | 0 |
| 2024-05-09 | 690 | 20.6 | 17.2 | 24 | 0% | 0.79 | -3.984 | 0.106 | 16 | 0 |
| 2024-05-09 | 695 | 16.55 | 14.2 | 18.9 | 0% | 0.882 | -1.44 | 0.073 | 5 | 0 |
| 2024-05-09 | 700 | 12.55 | 11.1 | 14 | -6% | 0.781 | -2.189 | 0.109 | 19 | 2 |
| 2024-05-09 | 705 | 9.85 | 7.7 | 12 | 0% | 0.641 | -3.193 | 0.138 | 9 | 0 |
| 2024-05-09 | 710 | 6.35 | 5.8 | 6.9 | -42.2% | 0.526 | -2.838 | 0.147 | 34 | 7 |
| 2024-05-09 | 715 | 3.95 | 3.3 | 4.6 | -42.7% | 0.39 | -2.868 | 0.142 | 16 | 68 |
| 2024-05-09 | 720 | 2.3 | 1.8 | 2.8 | -20.8% | 0.265 | -2.418 | 0.121 | 72 | 64 |
| 2024-05-09 | 725 | 1.2 | 0.7 | 1.7 | -46.1% | 0.162 | -1.776 | 0.091 | 66 | 3 |
| 2024-05-09 | 730 | 0.75 | 0.5 | 1 | -69% | 0.109 | -1.45 | 0.069 | 83 | 19 |
| 2024-05-09 | 735 | 0.375 | 0.15 | 0.6 | -54.1% | 0.06 | -0.925 | 0.044 | 29 | 7 |
| 2024-05-09 | 740 | 0.225 | 0.05 | 0.4 | -79% | 0.033 | -0.583 | 0.027 | 620 | 2 |
| 2024-05-09 | 745 | 1.025 | 0.05 | 2 | -63% | 0.026 | -0.532 | 0.022 | 30 | 1 |
| 2024-05-09 | 750 | 0.175 | 0.05 | 0.3 | 0% | 0.024 | -0.561 | 0.021 | 73 | 0 |
| 2024-05-09 | 755 | 0.2 | 0.05 | 0.35 | 0% | 0.025 | -0.638 | 0.021 | 7 | 0 |
| 2024-05-09 | 760 | 0.325 | 0.05 | 0.6 | -50% | 0.008 | -0.214 | 0.008 | 60 | 1 |
| 2024-05-09 | 765 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 770 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-09 | 775 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 780 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-09 | 785 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 790 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 795 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 800 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 805 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 810 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 815 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 820 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 825 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 830 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 840 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 850 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 860 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 870 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 880 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-09 | 890 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 900 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 910 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 920 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 930 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 940 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 950 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 960 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 7 | 0 |
