| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.48 | 8 | 0 | 167 | 489 | 142 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 440 | 483.7 | 476 | 491.4 | 0% | 0.974 | -0.065 | 0.385 | 0 | 0 |
| 2024-05-09 | 450 | 475.225 | 468 | 482.45 | 0% | 0.969 | -0.073 | 0.473 | 0 | 0 |
| 2024-05-09 | 460 | 465.725 | 458 | 473.45 | 0% | 0.968 | -0.074 | 0.487 | 0 | 0 |
| 2024-05-09 | 470 | 455.975 | 448 | 463.95 | 0% | 0.968 | -0.074 | 0.483 | 0 | 0 |
| 2024-05-09 | 480 | 447.375 | 440 | 454.75 | 0% | 0.963 | -0.081 | 0.56 | 0 | 0 |
| 2024-05-09 | 490 | 437.875 | 430 | 445.75 | 0% | 0.962 | -0.082 | 0.575 | 0 | 0 |
| 2024-05-09 | 500 | 429.375 | 422.05 | 436.7 | 0% | 0.957 | -0.089 | 0.654 | 0 | 0 |
| 2024-05-09 | 510 | 419.85 | 412 | 427.7 | 0% | 0.956 | -0.09 | 0.67 | 0 | 0 |
| 2024-05-09 | 520 | 411.625 | 404 | 419.25 | 0% | 0.95 | -0.097 | 0.762 | 0 | 0 |
| 2024-05-09 | 530 | 401.475 | 394 | 408.95 | 0% | 0.951 | -0.095 | 0.744 | 0 | 0 |
| 2024-05-09 | 540 | 393.075 | 386 | 400.15 | 0% | 0.946 | -0.102 | 0.825 | 2 | 0 |
| 2024-05-09 | 550 | 384.725 | 378 | 391.45 | 0% | 0.94 | -0.108 | 0.905 | 0 | 0 |
| 2024-05-09 | 560 | 375.475 | 368.15 | 382.8 | 0% | 0.937 | -0.11 | 0.94 | 1 | 0 |
| 2024-05-09 | 570 | 367.125 | 360 | 374.25 | 0% | 0.931 | -0.115 | 1.017 | 0 | 0 |
| 2024-05-09 | 580 | 358.825 | 352 | 365.65 | 0% | 0.925 | -0.121 | 1.093 | 0 | 0 |
| 2024-05-09 | 590 | 349.625 | 342 | 357.25 | 0% | 0.922 | -0.123 | 1.131 | 2 | 0 |
| 2024-05-09 | 600 | 341.5 | 334.2 | 348.8 | 0% | 0.916 | -0.128 | 1.213 | 5 | 0 |
| 2024-05-09 | 610 | 333.225 | 326 | 340.45 | 0% | 0.91 | -0.133 | 1.286 | 0 | 0 |
| 2024-05-09 | 620 | 325.125 | 318 | 332.25 | 0% | 0.903 | -0.138 | 1.364 | 0 | 0 |
| 2024-05-09 | 630 | 316.925 | 310 | 323.85 | 0% | 0.896 | -0.143 | 1.437 | 0 | 0 |
| 2024-05-09 | 640 | 308.825 | 302.7 | 314.95 | 0% | 0.889 | -0.148 | 1.511 | 0 | 0 |
| 2024-05-09 | 650 | 300.975 | 294.55 | 307.4 | 0% | 0.882 | -0.153 | 1.59 | 1 | 0 |
| 2024-05-09 | 660 | 293.1 | 287.1 | 299.1 | 0% | 0.874 | -0.157 | 1.667 | 0 | 0 |
| 2024-05-09 | 670 | 285.4 | 279.5 | 291.3 | 0% | 0.866 | -0.162 | 1.746 | 1 | 0 |
| 2024-05-09 | 680 | 277.65 | 271.65 | 283.65 | 0% | 0.858 | -0.166 | 1.821 | 2 | 0 |
| 2024-05-09 | 690 | 269.875 | 263.85 | 275.9 | 0% | 0.85 | -0.17 | 1.895 | 0 | 0 |
| 2024-05-09 | 700 | 262.35 | 256.2 | 268.5 | 0% | 0.841 | -0.174 | 1.971 | 0 | 0 |
| 2024-05-09 | 710 | 255.125 | 249.15 | 261.1 | 0% | 0.832 | -0.179 | 2.051 | 1 | 0 |
| 2024-05-09 | 720 | 247.875 | 242 | 253.75 | 0% | 0.823 | -0.183 | 2.127 | 0 | 0 |
| 2024-05-09 | 730 | 240.625 | 236.15 | 245.1 | 0% | 0.813 | -0.187 | 2.202 | 2 | 0 |
| 2024-05-09 | 740 | 233.85 | 228 | 239.7 | 0% | 0.803 | -0.191 | 2.28 | 2 | 0 |
| 2024-05-09 | 750 | 227 | 221.05 | 232.95 | 0% | 0.792 | -0.195 | 2.353 | 0 | 0 |
| 2024-05-09 | 760 | 219.7 | 214.25 | 225.15 | 0% | 0.783 | -0.198 | 2.42 | 0 | 0 |
| 2024-05-09 | 780 | 207.275 | 202.55 | 212 | 0% | 0.76 | -0.206 | 2.566 | 0 | 0 |
| 2024-05-09 | 800 | 195.75 | 190 | 201.5 | 0% | 0.737 | -0.214 | 2.702 | 0 | 0 |
| 2024-05-09 | 820 | 182.55 | 178 | 187.1 | 0% | 0.715 | -0.218 | 2.817 | 1 | 0 |
| 2024-05-09 | 840 | 171.3 | 166.7 | 175.9 | 0% | 0.691 | -0.223 | 2.927 | 0 | 0 |
| 2024-05-09 | 860 | 161.15 | 155.9 | 166.4 | 0% | 0.666 | -0.228 | 3.026 | 0 | 0 |
| 2024-05-09 | 880 | 149.9 | 144.95 | 154.85 | 0% | 0.642 | -0.23 | 3.11 | 1 | 0 |
| 2024-05-09 | 900 | 141.75 | 137.6 | 145.9 | 0% | 0.617 | -0.235 | 3.181 | 1 | 0 |
| 2024-05-09 | 920 | 130.1 | 126 | 134.2 | 0% | 0.592 | -0.233 | 3.24 | 1 | 0 |
| 2024-05-09 | 940 | 121.175 | 116.9 | 125.45 | 0% | 0.567 | -0.234 | 3.285 | 1 | 0 |
| 2024-05-09 | 960 | 112.85 | 109.65 | 116.05 | 0% | 0.542 | -0.234 | 3.316 | 1 | 0 |
| 2024-05-09 | 970 | 109.375 | 105.3 | 113.45 | 0% | 0.53 | -0.234 | 3.326 | 15 | 0 |
| 2024-05-09 | 980 | 105.425 | 102.4 | 108.45 | 0% | 0.518 | -0.233 | 3.333 | 1 | 0 |
| 2024-05-09 | 990 | 101.05 | 98.75 | 103.35 | 0% | 0.505 | -0.232 | 3.337 | 4 | 0 |
| 2024-05-09 | 1,000 | 98.6 | 95.15 | 102.05 | 0% | 0.494 | -0.233 | 3.338 | 40 | 0 |
| 2024-05-09 | 1,020 | 91.425 | 87.55 | 95.3 | 0% | 0.471 | -0.23 | 3.331 | 13 | 0 |
| 2024-05-09 | 1,040 | 83.65 | 81.2 | 86.1 | 0% | 0.446 | -0.225 | 3.311 | 4 | 0 |
| 2024-05-09 | 1,060 | 77.85 | 75.2 | 80.5 | 0% | 0.423 | -0.222 | 3.281 | 6 | 0 |
| 2024-05-09 | 1,080 | 71.825 | 69 | 74.65 | 0% | 0.401 | -0.217 | 3.24 | 5 | 0 |
| 2024-05-09 | 1,100 | 67.325 | 65 | 69.65 | 0% | 0.381 | -0.214 | 3.196 | 2 | 0 |
| 2024-05-09 | 1,120 | 61.625 | 58.7 | 64.55 | 0% | 0.359 | -0.208 | 3.135 | 7 | 0 |
| 2024-05-09 | 1,140 | 55.925 | 53.4 | 58.45 | 0% | 0.336 | -0.2 | 3.061 | 0 | 0 |
| 2024-05-09 | 1,160 | 52.55 | 50.3 | 54.8 | 0% | 0.319 | -0.197 | 2.998 | 7 | 0 |
| 2024-05-09 | 1,180 | 48.875 | 46.6 | 51.15 | 0% | 0.302 | -0.192 | 2.926 | 0 | 0 |
| 2024-05-09 | 1,200 | 45 | 42.85 | 47.15 | 0% | 0.284 | -0.185 | 2.845 | 5 | 0 |
| 2024-05-09 | 1,220 | 41.5 | 39.15 | 43.85 | 0% | 0.268 | -0.18 | 2.769 | 1 | 6 |
| 2024-05-09 | 1,240 | 38 | 36.1 | 39.9 | 0% | 0.25 | -0.172 | 2.667 | 2 | 0 |
| 2024-05-09 | 1,260 | 35.425 | 32.8 | 38.05 | 0% | 0.236 | -0.167 | 2.586 | 7 | 0 |
| 2024-05-09 | 1,280 | 32.325 | 29.65 | 35 | 0% | 0.22 | -0.159 | 2.487 | 7 | 0 |
| 2024-05-09 | 1,300 | 30.375 | 27.35 | 33.4 | -2.5% | 0.205 | -0.152 | 2.391 | 3 | 2 |
| 2024-05-09 | 1,320 | 27.725 | 25.7 | 29.75 | 0% | 0.194 | -0.148 | 2.311 | 1 | 0 |
| 2024-05-09 | 1,340 | 25.075 | 22.4 | 27.75 | 0% | 0.18 | -0.14 | 2.204 | 1 | 0 |
| 2024-05-09 | 1,360 | 24.075 | 21.6 | 26.55 | 0% | 0.172 | -0.137 | 2.147 | 0 | 0 |
| 2024-05-09 | 1,380 | 21 | 19.75 | 22.25 | 0% | 0.156 | -0.126 | 2.013 | 4 | 0 |
| 2024-05-09 | 1,400 | 20.15 | 18.2 | 22.1 | 0% | 0.15 | -0.124 | 1.956 | 0 | 0 |
| 2024-05-09 | 1,420 | 17.95 | 15.5 | 20.4 | 0% | 0.137 | -0.116 | 1.843 | 4 | 0 |
| 2024-05-09 | 1,440 | 16.85 | 14.6 | 19.1 | 0% | 0.129 | -0.111 | 1.773 | 2 | 0 |
| 2024-05-09 | 1,460 | 14.4 | 12.1 | 16.7 | 0% | 0.115 | -0.101 | 1.633 | 1 | 0 |
| 2024-05-09 | 1,480 | 13.775 | 11.5 | 16.05 | 0% | 0.11 | -0.098 | 1.582 | 0 | 0 |
