| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.35 | 27 | 43 | 2,017 | 2,004 | 292 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 360 | 557.3 | 552.75 | 561.85 | 0% | 0.977 | -0.116 | 0.27 | 0 | 0 |
| 2024-05-08 | 365 | 552.375 | 547.85 | 556.9 | 0% | 0.977 | -0.116 | 0.271 | 0 | 0 |
| 2024-05-08 | 370 | 547.475 | 542.95 | 552 | 0% | 0.976 | -0.117 | 0.274 | 0 | 0 |
| 2024-05-08 | 375 | 543.475 | 538.05 | 548.9 | 0% | 0.991 | -0.053 | 0.086 | 0 | 0 |
| 2024-05-08 | 380 | 537.675 | 533.15 | 542.2 | 0% | 0.976 | -0.118 | 0.281 | 0 | 0 |
| 2024-05-08 | 385 | 532.75 | 528.25 | 537.25 | 0% | 0.976 | -0.118 | 0.282 | 0 | 0 |
| 2024-05-08 | 390 | 527.975 | 523.35 | 532.6 | 0% | 0.974 | -0.122 | 0.295 | 0 | 0 |
| 2024-05-08 | 395 | 522.95 | 518.45 | 527.45 | 0% | 0.975 | -0.119 | 0.289 | 0 | 0 |
| 2024-05-08 | 400 | 518.075 | 513.55 | 522.6 | 0% | 0.975 | -0.12 | 0.294 | 0 | 0 |
| 2024-05-08 | 405 | 513.3 | 508.75 | 517.85 | 0% | 0.974 | -0.123 | 0.304 | 0 | 0 |
| 2024-05-08 | 410 | 508.3 | 503.75 | 512.85 | 0% | 0.974 | -0.122 | 0.303 | 0 | 0 |
| 2024-05-08 | 415 | 503.425 | 498.85 | 508 | 0% | 0.973 | -0.123 | 0.309 | 0 | 0 |
| 2024-05-08 | 420 | 498.525 | 494 | 503.05 | 0% | 0.973 | -0.123 | 0.31 | 0 | 0 |
| 2024-05-08 | 425 | 493.6 | 489.1 | 498.1 | 0% | 0.973 | -0.123 | 0.312 | 0 | 0 |
| 2024-05-08 | 430 | 488.7 | 484.2 | 493.2 | 0% | 0.973 | -0.123 | 0.316 | 0 | 0 |
| 2024-05-08 | 435 | 483.85 | 479.3 | 488.4 | 0% | 0.972 | -0.125 | 0.324 | 0 | 0 |
| 2024-05-08 | 440 | 478.975 | 474.45 | 483.5 | 0% | 0.971 | -0.126 | 0.327 | 0 | 0 |
| 2024-05-08 | 445 | 474 | 469.5 | 478.5 | 0% | 0.972 | -0.125 | 0.327 | 0 | 0 |
| 2024-05-08 | 450 | 469.325 | 464.65 | 474 | 0% | 0.996 | -0.046 | 0.015 | 0 | 0 |
| 2024-05-08 | 455 | 464.35 | 459.75 | 468.95 | 0% | 0.97 | -0.129 | 0.345 | 0 | 0 |
| 2024-05-08 | 460 | 459.425 | 454.85 | 464 | 0% | 0.97 | -0.129 | 0.347 | 0 | 0 |
| 2024-05-08 | 465 | 454.7 | 450 | 459.4 | 0% | 0.995 | -0.051 | 0.032 | 0 | 0 |
| 2024-05-08 | 470 | 449.8 | 445.1 | 454.5 | 0% | 0.995 | -0.052 | 0.033 | 3 | 0 |
| 2024-05-08 | 475 | 444.475 | 440.2 | 448.75 | 0% | 0.971 | -0.123 | 0.334 | 0 | 0 |
| 2024-05-08 | 480 | 440.95 | 435.35 | 446.55 | 0% | 0.987 | -0.076 | 0.151 | 0 | 0 |
| 2024-05-08 | 485 | 435.15 | 430.5 | 439.8 | 0% | 0.994 | -0.056 | 0.044 | 0 | 0 |
| 2024-05-08 | 490 | 430.25 | 425.5 | 435 | 0% | 0.994 | -0.056 | 0.045 | 0 | 0 |
| 2024-05-08 | 495 | 425.425 | 420.75 | 430.1 | 0% | 0.993 | -0.059 | 0.058 | 0 | 0 |
| 2024-05-08 | 500 | 420.575 | 415.85 | 425.3 | 0% | 0.993 | -0.061 | 0.067 | 0 | 0 |
| 2024-05-08 | 505 | 415.625 | 410.9 | 420.35 | 0% | 0.993 | -0.061 | 0.06 | 0 | 0 |
| 2024-05-08 | 510 | 411.05 | 406.05 | 416.05 | 0% | 0.99 | -0.069 | 0.108 | 0 | 0 |
| 2024-05-08 | 515 | 406.25 | 401.35 | 411.15 | 0% | 0.989 | -0.072 | 0.122 | 0 | 0 |
| 2024-05-08 | 520 | 401.4 | 396.45 | 406.35 | 0% | 0.988 | -0.074 | 0.13 | 0 | 0 |
| 2024-05-08 | 525 | 396.575 | 391.6 | 401.55 | 0% | 0.987 | -0.076 | 0.141 | 0 | 0 |
| 2024-05-08 | 530 | 391.725 | 386.75 | 396.7 | 0% | 0.987 | -0.078 | 0.148 | 0 | 0 |
| 2024-05-08 | 535 | 386.875 | 381.9 | 391.85 | 0% | 0.986 | -0.08 | 0.156 | 0 | 0 |
| 2024-05-08 | 540 | 382.1 | 377.1 | 387.1 | 0% | 0.985 | -0.083 | 0.172 | 0 | 0 |
| 2024-05-08 | 545 | 377.1 | 372.25 | 381.95 | 0% | 0.986 | -0.081 | 0.163 | 0 | 0 |
| 2024-05-08 | 550 | 372.125 | 367.45 | 376.8 | 0% | 0.986 | -0.081 | 0.157 | 0 | 0 |
| 2024-05-08 | 555 | 367.65 | 362.6 | 372.7 | 0% | 0.982 | -0.089 | 0.206 | 0 | 0 |
| 2024-05-08 | 560 | 362.875 | 357.8 | 367.95 | 0% | 0.981 | -0.092 | 0.221 | 0 | 0 |
| 2024-05-08 | 565 | 358.05 | 353 | 363.1 | 0% | 0.98 | -0.094 | 0.231 | 0 | 0 |
| 2024-05-08 | 570 | 353.275 | 348.15 | 358.4 | 0% | 0.979 | -0.097 | 0.246 | 0 | 0 |
| 2024-05-08 | 575 | 348.525 | 343.4 | 353.65 | 0% | 0.977 | -0.1 | 0.264 | 0 | 0 |
| 2024-05-08 | 580 | 343.75 | 338.6 | 348.9 | 0% | 0.976 | -0.103 | 0.279 | 0 | 0 |
| 2024-05-08 | 585 | 339 | 333.85 | 344.15 | 0% | 0.974 | -0.106 | 0.296 | 0 | 0 |
| 2024-05-08 | 590 | 334.175 | 329 | 339.35 | 0% | 0.973 | -0.108 | 0.306 | 2 | 0 |
| 2024-05-08 | 595 | 329.4 | 324.15 | 334.65 | 0% | 0.972 | -0.11 | 0.321 | 1 | 0 |
| 2024-05-08 | 600 | 324.7 | 319.45 | 329.95 | 0% | 0.97 | -0.114 | 0.342 | 5 | 0 |
| 2024-05-08 | 605 | 319.95 | 314.65 | 325.25 | 0% | 0.969 | -0.116 | 0.359 | 0 | 0 |
| 2024-05-08 | 610 | 315.275 | 310 | 320.55 | 0% | 0.966 | -0.12 | 0.381 | 0 | 0 |
| 2024-05-08 | 615 | 310.425 | 304.95 | 315.9 | 0% | 0.966 | -0.121 | 0.39 | 0 | 0 |
| 2024-05-08 | 620 | 305.4 | 300.3 | 310.5 | 0% | 0.966 | -0.12 | 0.386 | 0 | 0 |
| 2024-05-08 | 625 | 301.075 | 295.6 | 306.55 | 0% | 0.961 | -0.128 | 0.435 | 0 | 0 |
| 2024-05-08 | 630 | 296.35 | 290.9 | 301.8 | 0% | 0.959 | -0.131 | 0.453 | 0 | 0 |
| 2024-05-08 | 635 | 291.8 | 286.2 | 297.4 | 0% | 0.956 | -0.136 | 0.484 | 0 | 0 |
| 2024-05-08 | 640 | 287.05 | 281.5 | 292.6 | 0% | 0.954 | -0.138 | 0.501 | 0 | 0 |
| 2024-05-08 | 645 | 282.75 | 277.35 | 288.15 | 0% | 0.95 | -0.146 | 0.546 | 0 | 0 |
| 2024-05-08 | 650 | 277.6 | 272.4 | 282.8 | 0% | 0.95 | -0.143 | 0.538 | 0 | 0 |
| 2024-05-08 | 655 | 273.325 | 267.7 | 278.95 | 0% | 0.945 | -0.15 | 0.584 | 0 | 0 |
| 2024-05-08 | 660 | 268.75 | 263.1 | 274.4 | 0% | 0.942 | -0.154 | 0.611 | 4 | 0 |
| 2024-05-08 | 665 | 264.225 | 258.45 | 270 | 0% | 0.939 | -0.159 | 0.641 | 0 | 0 |
| 2024-05-08 | 670 | 259.55 | 253.6 | 265.5 | 0% | 0.937 | -0.161 | 0.662 | 1 | 0 |
| 2024-05-08 | 675 | 255.025 | 249.1 | 260.95 | 0% | 0.933 | -0.165 | 0.691 | 3 | 0 |
| 2024-05-08 | 680 | 250.45 | 244.5 | 256.4 | 0% | 0.93 | -0.169 | 0.717 | 0 | 0 |
| 2024-05-08 | 685 | 246.05 | 240 | 252.1 | 0% | 0.926 | -0.174 | 0.752 | 0 | 1 |
| 2024-05-08 | 690 | 241.5 | 235.5 | 247.5 | 0% | 0.922 | -0.177 | 0.779 | 2 | 0 |
| 2024-05-08 | 695 | 237.05 | 231 | 243.1 | 0% | 0.918 | -0.181 | 0.811 | 3 | 0 |
| 2024-05-08 | 700 | 232.65 | 226.6 | 238.7 | 0% | 0.914 | -0.185 | 0.844 | 3 | 0 |
| 2024-05-08 | 705 | 227.4 | 222.2 | 232.6 | 0% | 0.915 | -0.182 | 0.84 | 2 | 0 |
| 2024-05-08 | 710 | 223.95 | 218.55 | 229.35 | 0% | 0.905 | -0.195 | 0.914 | 2 | 0 |
| 2024-05-08 | 715 | 219.625 | 216.25 | 223 | 0% | 0.9 | -0.199 | 0.949 | 1 | 0 |
| 2024-05-08 | 720 | 215.125 | 212.45 | 217.8 | 0% | 0.896 | -0.202 | 0.977 | 4 | 0 |
| 2024-05-08 | 725 | 211.05 | 208.15 | 213.95 | 0% | 0.89 | -0.208 | 1.02 | 0 | 0 |
| 2024-05-08 | 730 | 206.85 | 203.55 | 210.15 | 0% | 0.884 | -0.213 | 1.057 | 5 | 0 |
| 2024-05-08 | 735 | 202.725 | 200.15 | 205.3 | 0% | 0.878 | -0.218 | 1.097 | 2 | 0 |
| 2024-05-08 | 740 | 198.225 | 195.2 | 201.25 | 0% | 0.874 | -0.22 | 1.123 | 2 | 0 |
| 2024-05-08 | 745 | 194.075 | 191.55 | 196.6 | 0% | 0.868 | -0.225 | 1.161 | 8 | 0 |
| 2024-05-08 | 750 | 191.55 | 187.75 | 195.35 | 0% | 0.855 | -0.24 | 1.24 | 35 | 0 |
| 2024-05-08 | 755 | 187.25 | 183.25 | 191.25 | 0% | 0.85 | -0.242 | 1.271 | 74 | 0 |
| 2024-05-08 | 760 | 182.325 | 179.15 | 185.5 | 0% | 0.847 | -0.241 | 1.286 | 2 | 0 |
| 2024-05-08 | 765 | 178.25 | 175 | 181.5 | 0% | 0.841 | -0.245 | 1.322 | 2 | 0 |
| 2024-05-08 | 770 | 174.85 | 172.85 | 176.85 | 0% | 0.832 | -0.253 | 1.372 | 0 | 0 |
| 2024-05-08 | 775 | 170.35 | 167.4 | 173.3 | 0% | 0.827 | -0.253 | 1.397 | 0 | 0 |
| 2024-05-08 | 780 | 166.675 | 163.45 | 169.9 | 0% | 0.819 | -0.259 | 1.439 | 7 | 0 |
| 2024-05-08 | 785 | 163.375 | 160.65 | 166.1 | 0% | 0.81 | -0.266 | 1.485 | 0 | 0 |
| 2024-05-08 | 790 | 159 | 156.1 | 161.9 | 0% | 0.804 | -0.267 | 1.512 | 1 | 0 |
| 2024-05-08 | 795 | 155.275 | 152.8 | 157.75 | 0% | 0.796 | -0.271 | 1.549 | 10 | 0 |
| 2024-05-08 | 800 | 152.6 | 149 | 156.2 | 0% | 0.785 | -0.28 | 1.599 | 11 | 0 |
| 2024-05-08 | 805 | 147.7 | 145.25 | 150.15 | 0% | 0.781 | -0.278 | 1.618 | 0 | 0 |
| 2024-05-08 | 810 | 144.2 | 141.7 | 146.7 | 0% | 0.772 | -0.282 | 1.655 | 0 | 0 |
| 2024-05-08 | 815 | 141.075 | 138.05 | 144.1 | 0% | 0.763 | -0.287 | 1.695 | 3 | 0 |
| 2024-05-08 | 820 | 137.975 | 135.15 | 140.8 | 0% | 0.753 | -0.293 | 1.732 | 6 | 0 |
| 2024-05-08 | 825 | 133.55 | 131.05 | 136.05 | 0% | 0.747 | -0.292 | 1.757 | 11 | 0 |
| 2024-05-08 | 830 | 130.8 | 127.55 | 134.05 | 0% | 0.736 | -0.298 | 1.795 | 5 | 0 |
| 2024-05-08 | 835 | 128.7 | 125.6 | 131.8 | 0% | 0.724 | -0.306 | 1.835 | 13 | 0 |
| 2024-05-08 | 840 | 123.825 | 121.6 | 126.05 | 0% | 0.718 | -0.303 | 1.855 | 5 | 0 |
| 2024-05-08 | 845 | 121.5 | 118.5 | 124.5 | 0% | 0.707 | -0.309 | 1.889 | 2 | 0 |
| 2024-05-08 | 850 | 117.475 | 115.2 | 119.75 | 0% | 0.699 | -0.309 | 1.913 | 123 | 0 |
| 2024-05-08 | 855 | 114.625 | 111.05 | 118.2 | 0% | 0.689 | -0.312 | 1.942 | 2 | 1 |
| 2024-05-08 | 860 | 112.1 | 108.55 | 115.65 | 0% | 0.679 | -0.317 | 1.97 | 20 | 0 |
| 2024-05-08 | 865 | 108.875 | 105.75 | 112 | 0% | 0.669 | -0.318 | 1.994 | 4 | 0 |
| 2024-05-08 | 870 | 105.75 | 103.75 | 107.75 | 0% | 0.66 | -0.32 | 2.017 | 16 | 1 |
| 2024-05-08 | 875 | 103.45 | 101.8 | 105.1 | 0% | 0.649 | -0.324 | 2.041 | 4 | 0 |
| 2024-05-08 | 880 | 100.15 | 98.6 | 101.7 | 0% | 0.639 | -0.324 | 2.061 | 25 | 0 |
| 2024-05-08 | 885 | 96.575 | 93.75 | 99.4 | 0% | 0.63 | -0.322 | 2.079 | 4 | 0 |
| 2024-05-08 | 890 | 94.25 | 92.65 | 95.85 | 0% | 0.619 | -0.325 | 2.098 | 6 | 0 |
| 2024-05-08 | 895 | 92.375 | 90.6 | 94.15 | 0% | 0.609 | -0.329 | 2.115 | 23 | 0 |
| 2024-05-08 | 900 | 89.65 | 88.05 | 91.25 | 0% | 0.599 | -0.33 | 2.13 | 125 | 1 |
| 2024-05-08 | 905 | 86.675 | 84.75 | 88.6 | 0% | 0.589 | -0.329 | 2.144 | 10 | 2 |
| 2024-05-08 | 910 | 84.425 | 83.1 | 85.75 | 0% | 0.578 | -0.331 | 2.156 | 37 | 1 |
| 2024-05-08 | 915 | 81.75 | 80.7 | 82.8 | 0% | 0.568 | -0.33 | 2.167 | 11 | 2 |
| 2024-05-08 | 920 | 79.375 | 78.6 | 80.15 | 0% | 0.558 | -0.331 | 2.176 | 20 | 3 |
| 2024-05-08 | 925 | 77.1 | 76.4 | 77.8 | -13.3% | 0.547 | -0.331 | 2.184 | 58 | 1 |
| 2024-05-08 | 930 | 74.725 | 73.95 | 75.5 | 0% | 0.537 | -0.33 | 2.19 | 96 | 0 |
| 2024-05-08 | 935 | 72.35 | 71.3 | 73.4 | 0% | 0.527 | -0.33 | 2.195 | 35 | 2 |
| 2024-05-08 | 940 | 70.075 | 69 | 71.15 | 0% | 0.516 | -0.329 | 2.198 | 19 | 0 |
| 2024-05-08 | 945 | 67.925 | 66.8 | 69.05 | 0% | 0.506 | -0.328 | 2.2 | 15 | 1 |
| 2024-05-08 | 950 | 66.025 | 65.3 | 66.75 | 0% | 0.496 | -0.328 | 2.2 | 44 | 1 |
| 2024-05-08 | 960 | 61.625 | 60.55 | 62.7 | 0% | 0.476 | -0.324 | 2.197 | 77 | 0 |
| 2024-05-08 | 980 | 54.025 | 53 | 55.05 | 0% | 0.436 | -0.317 | 2.173 | 128 | 1 |
| 2024-05-08 | 1,000 | 47.125 | 46.15 | 48.1 | 0% | 0.397 | -0.307 | 2.128 | 57 | 5 |
| 2024-05-08 | 1,020 | 40.55 | 38.95 | 42.15 | 0% | 0.358 | -0.293 | 2.062 | 43 | 0 |
| 2024-05-08 | 1,040 | 35.85 | 35.25 | 36.45 | 0% | 0.325 | -0.283 | 1.989 | 30 | 0 |
| 2024-05-08 | 1,060 | 30.775 | 30.1 | 31.45 | 0% | 0.291 | -0.267 | 1.895 | 31 | 0 |
| 2024-05-08 | 1,080 | 26.75 | 26.25 | 27.25 | 0% | 0.259 | -0.249 | 1.79 | 19 | 2 |
| 2024-05-08 | 1,100 | 22.925 | 22.35 | 23.5 | -11.6% | 0.232 | -0.235 | 1.688 | 58 | 1 |
| 2024-05-08 | 1,120 | 19.7 | 19.15 | 20.25 | 0% | 0.206 | -0.219 | 1.576 | 30 | 1 |
| 2024-05-08 | 1,140 | 16.925 | 16.5 | 17.35 | 0% | 0.183 | -0.202 | 1.464 | 50 | 0 |
| 2024-05-08 | 1,160 | 14.35 | 13.85 | 14.85 | 0% | 0.16 | -0.185 | 1.346 | 15 | 0 |
| 2024-05-08 | 1,180 | 12.325 | 11.85 | 12.8 | 0% | 0.141 | -0.17 | 1.238 | 39 | 0 |
| 2024-05-08 | 1,200 | 10.4 | 10.05 | 10.75 | 0% | 0.123 | -0.154 | 1.125 | 59 | 0 |
| 2024-05-08 | 1,220 | 8.725 | 8.35 | 9.1 | 0% | 0.107 | -0.138 | 1.016 | 13 | 0 |
| 2024-05-08 | 1,240 | 7.5 | 7.2 | 7.8 | 0% | 0.094 | -0.125 | 0.924 | 10 | 0 |
| 2024-05-08 | 1,260 | 6.35 | 6.1 | 6.6 | 0% | 0.081 | -0.113 | 0.831 | 199 | 0 |
| 2024-05-08 | 1,280 | 5.275 | 5.05 | 5.5 | 0% | 0.07 | -0.1 | 0.738 | 31 | 0 |
| 2024-05-08 | 1,300 | 4.025 | 3.45 | 4.6 | 0% | 0.056 | -0.082 | 0.623 | 80 | 0 |
| 2024-05-08 | 1,320 | 3.8 | 3.55 | 4.05 | 0% | 0.052 | -0.08 | 0.59 | 12 | 0 |
| 2024-05-08 | 1,340 | 3.06 | 2.62 | 3.5 | 0% | 0.044 | -0.068 | 0.51 | 20 | 0 |
| 2024-05-08 | 1,360 | 2.575 | 2.15 | 3 | 0% | 0.037 | -0.06 | 0.451 | 3 | 0 |
| 2024-05-08 | 1,380 | 2.175 | 1.75 | 2.6 | 0% | 0.032 | -0.053 | 0.398 | 5 | 0 |
| 2024-05-08 | 1,400 | 1.84 | 1.42 | 2.26 | 0% | 0.028 | -0.047 | 0.352 | 14 | 0 |
| 2024-05-08 | 1,420 | 1.555 | 1.14 | 1.97 | 0% | 0.024 | -0.041 | 0.31 | 6 | 0 |
| 2024-05-08 | 1,440 | 1.32 | 0.91 | 1.73 | 0% | 0.021 | -0.037 | 0.273 | 10 | 0 |
| 2024-05-08 | 1,460 | 1.155 | 0.78 | 1.53 | 0% | 0.018 | -0.033 | 0.246 | 3 | 0 |
| 2024-05-08 | 1,480 | 0.98 | 0.61 | 1.35 | 0% | 0.016 | -0.029 | 0.216 | 38 | 0 |
