| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 24.87 | 772 | 417 | 2,173 | 1,899 | 172 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 250 | 218.35 | 214.6 | 222.1 | 0% | 0.959 | -8.504 | 0.021 | 0 | 0 |
| 2024-05-09 | 260 | 208.45 | 204.8 | 212.1 | 0% | 0.998 | -0.298 | 0.001 | 0 | 0 |
| 2024-05-09 | 270 | 198.25 | 194.3 | 202.2 | 0% | 0.954 | -8.478 | 0.024 | 0 | 0 |
| 2024-05-09 | 280 | 188.3 | 184.5 | 192.1 | 0% | 0.952 | -8.211 | 0.024 | 0 | 0 |
| 2024-05-09 | 290 | 178.3 | 174.5 | 182.1 | 0% | 0.949 | -8.101 | 0.025 | 0 | 0 |
| 2024-05-09 | 300 | 168.25 | 164.6 | 171.9 | 0% | 0.948 | -7.668 | 0.026 | 0 | 0 |
| 2024-05-09 | 310 | 158.3 | 154.7 | 161.9 | 0% | 0.945 | -7.549 | 0.027 | 0 | 0 |
| 2024-05-09 | 320 | 148.15 | 144.3 | 152 | 0% | 0.94 | -7.576 | 0.029 | 0 | 0 |
| 2024-05-09 | 330 | 138.35 | 134.7 | 142 | 0% | 0.936 | -7.437 | 0.03 | 0 | 0 |
| 2024-05-09 | 335 | 133.3 | 129.4 | 137.2 | 0% | 0.932 | -7.657 | 0.032 | 0 | 0 |
| 2024-05-09 | 340 | 128.3 | 124.5 | 132.1 | 0% | 0.931 | -7.434 | 0.032 | 0 | 0 |
| 2024-05-09 | 345 | 123.15 | 119.4 | 126.9 | 0% | 0.931 | -7.067 | 0.032 | 0 | 0 |
| 2024-05-09 | 350 | 118.25 | 114.4 | 122.1 | 0% | 0.926 | -7.272 | 0.034 | 0 | 0 |
| 2024-05-09 | 355 | 113.25 | 109.4 | 117.1 | 0% | 0.923 | -7.186 | 0.035 | 0 | 0 |
| 2024-05-09 | 360 | 108 | 104.7 | 111.3 | 0% | 0.931 | -5.957 | 0.032 | 0 | 0 |
| 2024-05-09 | 365 | 103.25 | 99.4 | 107.1 | 0% | 0.917 | -7.003 | 0.037 | 0 | 0 |
| 2024-05-09 | 370 | 98.4 | 94.7 | 102.1 | 0% | 0.914 | -6.906 | 0.038 | 0 | 0 |
| 2024-05-09 | 375 | 93.45 | 89.7 | 97.2 | 0% | 0.997 | -0.215 | 0.002 | 0 | 0 |
| 2024-05-09 | 380 | 88.5 | 84.8 | 92.2 | 0% | 0.993 | -0.4 | 0.004 | 0 | 0 |
| 2024-05-09 | 385 | 83.35 | 79.5 | 87.2 | 0% | 0.901 | -6.712 | 0.042 | 0 | 0 |
| 2024-05-09 | 390 | 78.45 | 74.7 | 82.2 | 0% | 0.996 | -0.204 | 0.003 | 0 | 0 |
| 2024-05-09 | 395 | 73.55 | 69.9 | 77.2 | 0% | 0.989 | -0.544 | 0.007 | 0 | 0 |
| 2024-05-09 | 397.5 | 70.8 | 66.9 | 74.7 | 0% | 0.89 | -6.4 | 0.046 | 0 | 0 |
| 2024-05-09 | 400 | 68.45 | 64.7 | 72.2 | 0% | 0.996 | -0.195 | 0.003 | 2 | 0 |
| 2024-05-09 | 402.5 | 66 | 62.3 | 69.7 | 0% | 0.992 | -0.373 | 0.006 | 0 | 0 |
| 2024-05-09 | 405 | 62.75 | 59.4 | 66.1 | 0% | 0.902 | -4.869 | 0.042 | 0 | 0 |
| 2024-05-09 | 407.5 | 60.8 | 56.9 | 64.7 | 0% | 0.878 | -6.116 | 0.049 | 0 | 0 |
| 2024-05-09 | 410 | 58.15 | 54.4 | 61.9 | 0% | 0.88 | -5.703 | 0.049 | 0 | 0 |
| 2024-05-09 | 412.5 | 55.6 | 51.9 | 59.3 | 0% | 0.878 | -5.516 | 0.049 | 0 | 0 |
| 2024-05-09 | 415 | 53.45 | 49.7 | 57.2 | 0% | 0.995 | -0.183 | 0.003 | 0 | 0 |
| 2024-05-09 | 417.5 | 50.9 | 47.1 | 54.7 | 0% | 0.863 | -5.791 | 0.053 | 0 | 0 |
| 2024-05-09 | 420 | 48.3 | 44.4 | 52.2 | 0% | 0.859 | -5.702 | 0.054 | 0 | 0 |
| 2024-05-09 | 422.5 | 45.8 | 42.1 | 49.5 | 0% | 0.858 | -5.405 | 0.055 | 0 | 0 |
| 2024-05-09 | 425 | 42.85 | 39.6 | 46.1 | 0% | 0.874 | -4.353 | 0.05 | 0 | 0 |
| 2024-05-09 | 427.5 | 40.8 | 37.1 | 44.5 | 0% | 0.848 | -5.216 | 0.057 | 0 | 0 |
| 2024-05-09 | 430 | 38.45 | 34.7 | 42.2 | 0% | 0.838 | -5.307 | 0.06 | 2 | 1 |
| 2024-05-09 | 432.5 | 35.95 | 32.1 | 39.8 | 0% | 0.994 | -0.166 | 0.004 | 0 | 0 |
| 2024-05-09 | 435 | 32.65 | 29.4 | 35.9 | 0% | 0.859 | -3.811 | 0.054 | 0 | 0 |
| 2024-05-09 | 437.5 | 30.25 | 27.4 | 33.1 | 0% | 0.862 | -3.406 | 0.054 | 0 | 0 |
| 2024-05-09 | 440 | 28.35 | 24.6 | 32.1 | 0% | 0.812 | -4.739 | 0.066 | 14 | 0 |
| 2024-05-09 | 442.5 | 25.8 | 22 | 29.6 | 0% | 0.803 | -4.603 | 0.067 | 3 | 1 |
| 2024-05-09 | 445 | 23.3 | 19.7 | 26.9 | 0% | 0.798 | -4.292 | 0.069 | 3 | 0 |
| 2024-05-09 | 447.5 | 21.05 | 17.4 | 24.7 | 0% | 0.779 | -4.378 | 0.072 | 2 | 1 |
| 2024-05-09 | 450 | 18.4 | 14.5 | 22.3 | 0% | 0.978 | -0.285 | 0.013 | 20 | 2 |
| 2024-05-09 | 452.5 | 15.45 | 12 | 18.9 | 0% | 0.774 | -3.419 | 0.073 | 21 | 0 |
| 2024-05-09 | 455 | 12.8 | 9.6 | 16 | 0% | 0.77 | -2.938 | 0.074 | 43 | 0 |
| 2024-05-09 | 457.5 | 11.15 | 9.4 | 12.9 | 0% | 0.775 | -2.303 | 0.073 | 37 | 1 |
| 2024-05-09 | 460 | 7.45 | 5 | 9.9 | +15.1% | 0.898 | -0.636 | 0.043 | 106 | 6 |
| 2024-05-09 | 462.5 | 7.2 | 5.1 | 9.3 | +37.5% | 0.759 | -1.379 | 0.076 | 173 | 5 |
| 2024-05-09 | 465 | 3.1 | 1.8 | 4.4 | +25% | 0.779 | -0.706 | 0.072 | 161 | 59 |
| 2024-05-09 | 467.5 | 2 | 1.75 | 2.25 | +48.3% | 0.59 | -0.835 | 0.095 | 231 | 69 |
| 2024-05-09 | 470 | 0.7 | 0.6 | 0.8 | +21.4% | 0.321 | -0.622 | 0.087 | 612 | 348 |
| 2024-05-09 | 472.5 | 0.25 | 0.15 | 0.35 | -42.9% | 0.119 | -0.35 | 0.048 | 77 | 41 |
| 2024-05-09 | 475 | 0.125 | 0.05 | 0.2 | -71.4% | 0.057 | -0.241 | 0.028 | 127 | 49 |
| 2024-05-09 | 477.5 | 0.175 | 0.1 | 0.25 | 0% | 0.052 | -0.299 | 0.026 | 37 | 12 |
| 2024-05-09 | 480 | 0.075 | 0.05 | 0.1 | 0% | 0.039 | -0.276 | 0.02 | 81 | 51 |
| 2024-05-09 | 482.5 | 1.35 | 0.05 | 2.65 | 0% | 0.175 | -1.909 | 0.063 | 58 | 0 |
| 2024-05-09 | 485 | 0.5 | 0.05 | 0.95 | -50% | 0.018 | -0.174 | 0.011 | 97 | 4 |
| 2024-05-09 | 487.5 | 1.325 | 0.05 | 2.6 | 0% | 0.148 | -2.07 | 0.056 | 0 | 0 |
| 2024-05-09 | 490 | 0.5 | 0.05 | 0.95 | -37.5% | 0.015 | -0.183 | 0.009 | 115 | 1 |
| 2024-05-09 | 492.5 | 0.475 | 0 | 0.95 | 0% | 0.014 | -0.187 | 0.009 | 0 | 69 |
| 2024-05-09 | 495 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-09 | 497.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 500 | 0.325 | 0 | 0.65 | 0% | 0.011 | -0.197 | 0.007 | 58 | 33 |
| 2024-05-09 | 502.5 | 0.075 | 0 | 0.15 | 0% | 0.011 | -0.2 | 0.007 | 1 | 19 |
| 2024-05-09 | 505 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-05-09 | 507.5 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 510 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 512.5 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 515 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-09 | 517.5 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 520 | 0.85 | 0 | 1.7 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-09 | 522.5 | 0.85 | 0 | 1.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 525 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-09 | 527.5 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 530 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-09 | 532.5 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 535 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 540 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 545 | 0.85 | 0 | 1.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 550 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 560 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 570 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 580 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 590 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 600 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
