| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.19 | 2 | 4 | 668 | 892 | 188 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 380 | 545.975 | 536 | 555.95 | 0% | 0.964 | -0.063 | 0.585 | 0 | 0 |
| 2024-05-09 | 390 | 535.875 | 528.05 | 543.7 | 0% | 0.965 | -0.061 | 0.563 | 0 | 0 |
| 2024-05-09 | 400 | 528 | 518 | 538 | 0% | 0.96 | -0.069 | 0.658 | 0 | 0 |
| 2024-05-09 | 410 | 519 | 510 | 528 | 0% | 0.958 | -0.072 | 0.695 | 0 | 0 |
| 2024-05-09 | 420 | 508.975 | 500 | 517.95 | 0% | 0.959 | -0.071 | 0.681 | 0 | 0 |
| 2024-05-09 | 430 | 499.975 | 490 | 509.95 | 0% | 0.957 | -0.073 | 0.719 | 0 | 0 |
| 2024-05-09 | 440 | 491 | 482 | 500 | 0% | 0.954 | -0.076 | 0.758 | 0 | 0 |
| 2024-05-09 | 450 | 480.85 | 472 | 489.7 | 0% | 0.955 | -0.075 | 0.738 | 0 | 0 |
| 2024-05-09 | 460 | 474 | 464.05 | 483.95 | 0% | 0.947 | -0.085 | 0.881 | 1 | 0 |
| 2024-05-09 | 470 | 465 | 456 | 474 | 0% | 0.945 | -0.087 | 0.919 | 0 | 0 |
| 2024-05-09 | 480 | 454.925 | 446 | 463.85 | 0% | 0.945 | -0.086 | 0.91 | 0 | 0 |
| 2024-05-09 | 490 | 447 | 438 | 456 | 0% | 0.94 | -0.092 | 0.997 | 2 | 0 |
| 2024-05-09 | 500 | 438 | 428 | 448 | 0% | 0.937 | -0.094 | 1.037 | 2 | 0 |
| 2024-05-09 | 510 | 427.8 | 420 | 435.6 | 0% | 0.938 | -0.093 | 1.026 | 0 | 0 |
| 2024-05-09 | 520 | 420.875 | 412.05 | 429.7 | 0% | 0.929 | -0.101 | 1.153 | 0 | 0 |
| 2024-05-09 | 530 | 411.925 | 404 | 419.85 | 0% | 0.926 | -0.103 | 1.196 | 0 | 0 |
| 2024-05-09 | 540 | 403 | 394 | 412 | 0% | 0.923 | -0.105 | 1.24 | 0 | 0 |
| 2024-05-09 | 550 | 394.975 | 386 | 403.95 | 0% | 0.918 | -0.11 | 1.317 | 0 | 0 |
| 2024-05-09 | 560 | 387.025 | 378.05 | 396 | 0% | 0.912 | -0.114 | 1.394 | 0 | 0 |
| 2024-05-09 | 570 | 379 | 370 | 388 | 0% | 0.907 | -0.119 | 1.467 | 0 | 0 |
| 2024-05-09 | 580 | 371 | 362 | 380 | 0% | 0.901 | -0.123 | 1.54 | 3 | 0 |
| 2024-05-09 | 590 | 363 | 354 | 372 | 0% | 0.896 | -0.126 | 1.611 | 0 | 0 |
| 2024-05-09 | 600 | 353.425 | 346 | 360.85 | 0% | 0.893 | -0.126 | 1.64 | 4 | 0 |
| 2024-05-09 | 610 | 346.6 | 338 | 355.2 | 0% | 0.885 | -0.133 | 1.741 | 0 | 0 |
| 2024-05-09 | 620 | 338.825 | 330.3 | 347.35 | 0% | 0.879 | -0.136 | 1.816 | 0 | 0 |
| 2024-05-09 | 630 | 330.95 | 322.35 | 339.55 | 0% | 0.872 | -0.14 | 1.887 | 0 | 0 |
| 2024-05-09 | 640 | 322 | 314.65 | 329.35 | 0% | 0.868 | -0.141 | 1.934 | 0 | 0 |
| 2024-05-09 | 650 | 314.35 | 307 | 321.7 | 0% | 0.861 | -0.144 | 2.009 | 0 | 0 |
| 2024-05-09 | 660 | 307.25 | 300 | 314.5 | 0% | 0.853 | -0.149 | 2.093 | 0 | 0 |
| 2024-05-09 | 670 | 300.775 | 292.15 | 309.4 | 0% | 0.844 | -0.154 | 2.184 | 0 | 0 |
| 2024-05-09 | 680 | 292.35 | 284.75 | 299.95 | 0% | 0.839 | -0.155 | 2.242 | 0 | 0 |
| 2024-05-09 | 690 | 286.45 | 278 | 294.9 | 0% | 0.829 | -0.161 | 2.337 | 0 | 0 |
| 2024-05-09 | 700 | 279 | 270.85 | 287.15 | 0% | 0.821 | -0.163 | 2.406 | 2 | 0 |
| 2024-05-09 | 710 | 272.45 | 264.2 | 280.7 | 0% | 0.812 | -0.167 | 2.485 | 0 | 0 |
| 2024-05-09 | 720 | 266.1 | 258 | 274.2 | 0% | 0.803 | -0.171 | 2.564 | 1 | 0 |
| 2024-05-09 | 730 | 258.625 | 250.2 | 267.05 | 0% | 0.795 | -0.173 | 2.628 | 1 | 0 |
| 2024-05-09 | 740 | 252.325 | 244 | 260.65 | 0% | 0.786 | -0.176 | 2.703 | 2 | 0 |
| 2024-05-09 | 750 | 245.875 | 238 | 253.75 | 0% | 0.777 | -0.179 | 2.773 | 4 | 0 |
| 2024-05-09 | 760 | 239.375 | 232 | 246.75 | 0% | 0.768 | -0.182 | 2.84 | 0 | 0 |
| 2024-05-09 | 770 | 233.675 | 226.45 | 240.9 | 0% | 0.758 | -0.185 | 2.91 | 11 | 0 |
| 2024-05-09 | 780 | 227.325 | 220.1 | 234.55 | 0% | 0.749 | -0.188 | 2.974 | 3 | 0 |
| 2024-05-09 | 790 | 220.95 | 212.25 | 229.65 | 0% | 0.739 | -0.19 | 3.035 | 1 | 0 |
| 2024-05-09 | 800 | 214.95 | 206.55 | 223.35 | 0% | 0.729 | -0.192 | 3.096 | 5 | 0 |
| 2024-05-09 | 810 | 209.625 | 202.1 | 217.15 | 0% | 0.719 | -0.195 | 3.156 | 1 | 0 |
| 2024-05-09 | 820 | 204.125 | 197 | 211.25 | 0% | 0.709 | -0.197 | 3.213 | 11 | 0 |
| 2024-05-09 | 830 | 198.25 | 191.05 | 205.45 | 0% | 0.699 | -0.198 | 3.266 | 2 | 0 |
| 2024-05-09 | 840 | 192.45 | 186 | 198.9 | 0% | 0.689 | -0.2 | 3.317 | 0 | 0 |
| 2024-05-09 | 850 | 186.175 | 180.2 | 192.15 | 0% | 0.679 | -0.2 | 3.365 | 1 | 0 |
| 2024-05-09 | 860 | 180.6 | 176.35 | 184.85 | 0% | 0.668 | -0.202 | 3.412 | 13 | 0 |
| 2024-05-09 | 870 | 176.85 | 170 | 183.7 | 0% | 0.658 | -0.204 | 3.456 | 1 | 0 |
| 2024-05-09 | 880 | 171.25 | 165 | 177.5 | 0% | 0.647 | -0.205 | 3.498 | 2 | 0 |
| 2024-05-09 | 890 | 165.2 | 160.25 | 170.15 | 0% | 0.637 | -0.205 | 3.536 | 24 | 0 |
| 2024-05-09 | 900 | 161.725 | 155.5 | 167.95 | 0% | 0.626 | -0.207 | 3.572 | 35 | 0 |
| 2024-05-09 | 910 | 156.775 | 150.35 | 163.2 | 0% | 0.615 | -0.208 | 3.605 | 2 | 0 |
| 2024-05-09 | 920 | 152.2 | 146.25 | 158.15 | 0% | 0.605 | -0.208 | 3.635 | 1 | 0 |
| 2024-05-09 | 930 | 148.25 | 144.25 | 152.25 | 0% | 0.594 | -0.209 | 3.661 | 0 | 0 |
| 2024-05-09 | 940 | 143.4 | 139.1 | 147.7 | 0% | 0.584 | -0.209 | 3.686 | 1 | 0 |
| 2024-05-09 | 950 | 139 | 132.5 | 145.5 | 0% | 0.573 | -0.209 | 3.708 | 5 | 0 |
| 2024-05-09 | 960 | 135.05 | 128.25 | 141.85 | 0% | 0.562 | -0.21 | 3.726 | 9 | 0 |
| 2024-05-09 | 970 | 131.45 | 127.75 | 135.15 | 0% | 0.552 | -0.21 | 3.742 | 1 | 0 |
| 2024-05-09 | 980 | 127.3 | 124.15 | 130.45 | 0% | 0.542 | -0.21 | 3.755 | 0 | 0 |
| 2024-05-09 | 990 | 124.95 | 120.6 | 129.3 | 0% | 0.532 | -0.211 | 3.764 | 1 | 0 |
| 2024-05-09 | 1,000 | 117.975 | 112.3 | 123.65 | 0% | 0.519 | -0.207 | 3.774 | 14 | 0 |
| 2024-05-09 | 1,010 | 114.35 | 109.65 | 119.05 | 0% | 0.509 | -0.206 | 3.779 | 7 | 0 |
| 2024-05-09 | 1,020 | 110.875 | 105.7 | 116.05 | 0% | 0.499 | -0.206 | 3.781 | 15 | 0 |
| 2024-05-09 | 1,030 | 108.85 | 102.3 | 115.4 | 0% | 0.49 | -0.207 | 3.781 | 7 | 0 |
| 2024-05-09 | 1,040 | 105.05 | 101.3 | 108.8 | 0% | 0.479 | -0.205 | 3.778 | 9 | 0 |
| 2024-05-09 | 1,050 | 101.875 | 98.15 | 105.6 | 0% | 0.469 | -0.204 | 3.773 | 10 | 0 |
| 2024-05-09 | 1,060 | 98.65 | 95 | 102.3 | 0% | 0.459 | -0.203 | 3.766 | 16 | 0 |
| 2024-05-09 | 1,070 | 96.675 | 93.65 | 99.7 | 0% | 0.451 | -0.203 | 3.758 | 10 | 0 |
| 2024-05-09 | 1,080 | 92.75 | 89.05 | 96.45 | 0% | 0.44 | -0.201 | 3.744 | 8 | 0 |
| 2024-05-09 | 1,090 | 89.675 | 86 | 93.35 | 0% | 0.43 | -0.199 | 3.73 | 3 | 0 |
| 2024-05-09 | 1,100 | 86.825 | 83.2 | 90.45 | 0% | 0.417 | -0.194 | 3.706 | 6 | 2 |
| 2024-05-09 | 1,110 | 83.975 | 80.45 | 87.5 | 0% | 0.411 | -0.196 | 3.696 | 4 | 0 |
| 2024-05-09 | 1,120 | 81.5 | 78.1 | 84.9 | 0% | 0.402 | -0.195 | 3.676 | 19 | 0 |
| 2024-05-09 | 1,130 | 79.325 | 75 | 83.65 | 0% | 0.394 | -0.194 | 3.657 | 4 | 0 |
| 2024-05-09 | 1,140 | 76.1 | 72.75 | 79.45 | 0% | 0.384 | -0.191 | 3.63 | 51 | 0 |
| 2024-05-09 | 1,160 | 71.775 | 68.2 | 75.35 | 0% | 0.367 | -0.188 | 3.581 | 16 | 0 |
| 2024-05-09 | 1,180 | 66.825 | 63.2 | 70.45 | 0% | 0.349 | -0.183 | 3.52 | 28 | 0 |
| 2024-05-09 | 1,200 | 62.725 | 59 | 66.45 | 0% | 0.333 | -0.18 | 3.459 | 8 | 0 |
| 2024-05-09 | 1,220 | 58.65 | 55.2 | 62.1 | 0% | 0.317 | -0.175 | 3.39 | 24 | 0 |
| 2024-05-09 | 1,240 | 54.775 | 51.45 | 58.1 | 0% | 0.301 | -0.171 | 3.317 | 51 | 0 |
| 2024-05-09 | 1,260 | 51.6 | 48.15 | 55.05 | 0% | 0.288 | -0.167 | 3.246 | 16 | 0 |
| 2024-05-09 | 1,280 | 48.575 | 45.2 | 51.95 | 0% | 0.274 | -0.163 | 3.173 | 42 | 0 |
| 2024-05-09 | 1,300 | 45.275 | 42.05 | 48.5 | 0% | 0.26 | -0.158 | 3.09 | 6 | 0 |
| 2024-05-09 | 1,320 | 42.175 | 40.65 | 43.7 | 0% | 0.246 | -0.153 | 3.004 | 30 | 0 |
| 2024-05-09 | 1,340 | 39.725 | 36.5 | 42.95 | 0% | 0.235 | -0.149 | 2.926 | 0 | 0 |
| 2024-05-09 | 1,360 | 37.2 | 34.15 | 40.25 | 0% | 0.223 | -0.144 | 2.843 | 7 | 0 |
| 2024-05-09 | 1,380 | 34.75 | 31.35 | 38.15 | 0% | 0.211 | -0.139 | 2.757 | 0 | 0 |
| 2024-05-09 | 1,400 | 32.75 | 29.4 | 36.1 | 0% | 0.201 | -0.135 | 2.678 | 73 | 0 |
| 2024-05-09 | 1,420 | 30.825 | 27.25 | 34.4 | 0% | 0.191 | -0.131 | 2.599 | 3 | 0 |
| 2024-05-09 | 1,440 | 28.85 | 25.7 | 32 | 0% | 0.181 | -0.127 | 2.515 | 2 | 0 |
| 2024-05-09 | 1,460 | 26.725 | 23.7 | 29.75 | 0% | 0.171 | -0.121 | 2.421 | 0 | 0 |
| 2024-05-09 | 1,480 | 24.85 | 21.4 | 28.3 | 0% | 0.161 | -0.116 | 2.333 | 27 | 0 |
