| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.43 | 3 | 4 | 1,225 | 1,227 | 170 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 300 | 628.75 | 620 | 637.5 | 0% | 0.972 | -0.034 | 0.454 | 1 | 0 |
| 2024-05-08 | 310 | 620.8 | 612 | 629.6 | 0% | 0.969 | -0.038 | 0.542 | 1 | 0 |
| 2024-05-08 | 320 | 611.95 | 602 | 621.9 | 0% | 0.967 | -0.04 | 0.574 | 10 | 0 |
| 2024-05-08 | 330 | 602.875 | 594 | 611.75 | 0% | 0.966 | -0.042 | 0.595 | 2 | 0 |
| 2024-05-08 | 340 | 592.675 | 584 | 601.35 | 0% | 0.968 | -0.04 | 0.543 | 1 | 0 |
| 2024-05-08 | 350 | 583.8 | 576 | 591.6 | 0% | 0.966 | -0.042 | 0.576 | 0 | 0 |
| 2024-05-08 | 360 | 575.875 | 568 | 583.75 | 0% | 0.962 | -0.047 | 0.669 | 3 | 0 |
| 2024-05-08 | 370 | 568 | 558 | 578 | 0% | 0.958 | -0.051 | 0.757 | 0 | 0 |
| 2024-05-08 | 380 | 559 | 550 | 568 | 0% | 0.957 | -0.052 | 0.784 | 0 | 0 |
| 2024-05-08 | 390 | 549.825 | 542 | 557.65 | 0% | 0.956 | -0.054 | 0.8 | 0 | 0 |
| 2024-05-08 | 400 | 540.75 | 532 | 549.5 | 0% | 0.955 | -0.055 | 0.823 | 1 | 0 |
| 2024-05-08 | 410 | 532.85 | 524 | 541.7 | 0% | 0.951 | -0.059 | 0.909 | 0 | 0 |
| 2024-05-08 | 420 | 526 | 516 | 536 | 0% | 0.945 | -0.065 | 1.04 | 1 | 0 |
| 2024-05-08 | 430 | 517 | 508 | 526 | 0% | 0.943 | -0.066 | 1.069 | 0 | 0 |
| 2024-05-08 | 440 | 507.825 | 500 | 515.65 | 0% | 0.942 | -0.067 | 1.09 | 0 | 0 |
| 2024-05-08 | 450 | 498.825 | 490 | 507.65 | 0% | 0.941 | -0.069 | 1.121 | 2 | 0 |
| 2024-05-08 | 460 | 490.85 | 482 | 499.7 | 0% | 0.937 | -0.072 | 1.197 | 0 | 0 |
| 2024-05-08 | 470 | 482.875 | 474 | 491.75 | 0% | 0.933 | -0.075 | 1.272 | 0 | 0 |
| 2024-05-08 | 480 | 474.775 | 466 | 483.55 | 0% | 0.929 | -0.078 | 1.341 | 0 | 0 |
| 2024-05-08 | 490 | 466.85 | 458 | 475.7 | 0% | 0.925 | -0.081 | 1.415 | 0 | 0 |
| 2024-05-08 | 500 | 458.75 | 450 | 467.5 | 0% | 0.922 | -0.084 | 1.483 | 5 | 0 |
| 2024-05-08 | 510 | 451.875 | 444 | 459.75 | 0% | 0.916 | -0.088 | 1.59 | 2 | 0 |
| 2024-05-08 | 520 | 443.875 | 436 | 451.75 | 0% | 0.912 | -0.091 | 1.658 | 0 | 0 |
| 2024-05-08 | 530 | 435.875 | 428 | 443.75 | 0% | 0.908 | -0.093 | 1.726 | 0 | 0 |
| 2024-05-08 | 540 | 427.9 | 420 | 435.8 | 0% | 0.903 | -0.096 | 1.793 | 1 | 0 |
| 2024-05-08 | 550 | 419.825 | 412 | 427.65 | 0% | 0.899 | -0.098 | 1.859 | 2 | 0 |
| 2024-05-08 | 560 | 411.75 | 404 | 419.5 | 0% | 0.895 | -0.1 | 1.924 | 1 | 0 |
| 2024-05-08 | 570 | 405.95 | 398 | 413.9 | 0% | 0.888 | -0.105 | 2.045 | 1 | 0 |
| 2024-05-08 | 580 | 398 | 391.25 | 404.75 | 0% | 0.883 | -0.108 | 2.111 | 8 | 0 |
| 2024-05-08 | 590 | 389.125 | 383.45 | 394.8 | 0% | 0.88 | -0.108 | 2.156 | 0 | 0 |
| 2024-05-08 | 600 | 381.375 | 375.85 | 386.9 | 0% | 0.875 | -0.111 | 2.227 | 26 | 0 |
| 2024-05-08 | 610 | 375.6 | 369.1 | 382.1 | 0% | 0.867 | -0.115 | 2.338 | 2 | 0 |
| 2024-05-08 | 620 | 367.575 | 361.15 | 374 | 0% | 0.863 | -0.117 | 2.402 | 6 | 0 |
| 2024-05-08 | 630 | 360.05 | 354.5 | 365.6 | 0% | 0.857 | -0.119 | 2.475 | 3 | 0 |
| 2024-05-08 | 640 | 352.125 | 346.75 | 357.5 | 0% | 0.852 | -0.121 | 2.54 | 1 | 0 |
| 2024-05-08 | 650 | 346.425 | 340.95 | 351.9 | 0% | 0.845 | -0.125 | 2.641 | 8 | 0 |
| 2024-05-08 | 660 | 341 | 334.45 | 347.55 | 0% | 0.837 | -0.128 | 2.741 | 18 | 0 |
| 2024-05-08 | 670 | 333.3 | 327.9 | 338.7 | 0% | 0.831 | -0.13 | 2.808 | 11 | 0 |
| 2024-05-08 | 680 | 326.45 | 321 | 331.9 | 0% | 0.825 | -0.132 | 2.884 | 9 | 0 |
| 2024-05-08 | 690 | 321.025 | 314.4 | 327.65 | 0% | 0.817 | -0.136 | 2.975 | 2 | 0 |
| 2024-05-08 | 700 | 314.225 | 308.5 | 319.95 | 0% | 0.81 | -0.138 | 3.048 | 26 | 0 |
| 2024-05-08 | 710 | 306.875 | 301.45 | 312.3 | 0% | 0.804 | -0.139 | 3.115 | 12 | 0 |
| 2024-05-08 | 720 | 302.55 | 295.05 | 310.05 | 0% | 0.795 | -0.143 | 3.207 | 5 | 0 |
| 2024-05-08 | 730 | 295.525 | 289.25 | 301.8 | 0% | 0.788 | -0.144 | 3.274 | 13 | 0 |
| 2024-05-08 | 740 | 289.4 | 283.2 | 295.6 | 0% | 0.781 | -0.146 | 3.347 | 4 | 0 |
| 2024-05-08 | 750 | 282.4 | 277.65 | 287.15 | 0% | 0.774 | -0.148 | 3.412 | 26 | 0 |
| 2024-05-08 | 760 | 276.625 | 271.5 | 281.75 | 0% | 0.767 | -0.15 | 3.483 | 10 | 0 |
| 2024-05-08 | 780 | 265.05 | 259.8 | 270.3 | 0% | 0.751 | -0.153 | 3.619 | 9 | 0 |
| 2024-05-08 | 800 | 255.925 | 248.7 | 263.15 | 0% | 0.735 | -0.158 | 3.754 | 30 | 0 |
| 2024-05-08 | 820 | 243.1 | 237.5 | 248.7 | 0% | 0.719 | -0.16 | 3.87 | 16 | 0 |
| 2024-05-08 | 840 | 233.3 | 227.15 | 239.45 | 0% | 0.703 | -0.163 | 3.984 | 14 | 0 |
| 2024-05-08 | 860 | 222.175 | 216.75 | 227.6 | 0% | 0.686 | -0.165 | 4.088 | 27 | 0 |
| 2024-05-08 | 880 | 213.6 | 207.5 | 219.7 | 0% | 0.67 | -0.167 | 4.185 | 6 | 0 |
| 2024-05-08 | 900 | 204.125 | 198.9 | 209.35 | 0% | 0.653 | -0.169 | 4.273 | 67 | 0 |
| 2024-05-08 | 920 | 193.85 | 189.8 | 197.9 | 0% | 0.636 | -0.17 | 4.353 | 22 | 0 |
| 2024-05-08 | 940 | 185.775 | 180.95 | 190.6 | 0% | 0.62 | -0.171 | 4.422 | 14 | 0 |
| 2024-05-08 | 960 | 177.45 | 172.9 | 182 | 0% | 0.603 | -0.172 | 4.483 | 85 | 0 |
| 2024-05-08 | 970 | 174.075 | 168.5 | 179.65 | 0% | 0.595 | -0.173 | 4.509 | 4 | 0 |
| 2024-05-08 | 980 | 169.275 | 164.55 | 174 | 0% | 0.586 | -0.173 | 4.535 | 56 | 0 |
| 2024-05-08 | 990 | 165.425 | 161.25 | 169.6 | 0% | 0.578 | -0.173 | 4.558 | 117 | 0 |
| 2024-05-08 | 1,000 | 162.475 | 158.15 | 166.8 | 0% | 0.57 | -0.174 | 4.577 | 83 | 0 |
| 2024-05-08 | 1,020 | 154.4 | 149 | 159.8 | 0% | 0.553 | -0.173 | 4.612 | 20 | 0 |
| 2024-05-08 | 1,040 | 146.175 | 142.55 | 149.8 | 0% | 0.536 | -0.172 | 4.639 | 5 | 0 |
| 2024-05-08 | 1,060 | 140.3 | 137.15 | 143.45 | 0% | 0.521 | -0.172 | 4.656 | 18 | 0 |
| 2024-05-08 | 1,080 | 133.15 | 128.05 | 138.25 | 0% | 0.504 | -0.171 | 4.665 | 10 | 0 |
| 2024-05-08 | 1,100 | 128.3 | 124.6 | 132 | 0% | 0.49 | -0.171 | 4.667 | 22 | 0 |
| 2024-05-08 | 1,120 | 122.8 | 117.55 | 128.05 | 0% | 0.475 | -0.17 | 4.663 | 7 | 0 |
| 2024-05-08 | 1,140 | 114.85 | 110.85 | 118.85 | 0% | 0.457 | -0.167 | 4.648 | 3 | 0 |
| 2024-05-08 | 1,160 | 109 | 105.9 | 112.1 | 0% | 0.442 | -0.165 | 4.628 | 18 | 0 |
| 2024-05-08 | 1,180 | 105.9 | 102.05 | 109.75 | 0% | 0.43 | -0.165 | 4.608 | 60 | 0 |
| 2024-05-08 | 1,200 | 99.225 | 97.15 | 101.3 | 0% | 0.413 | -0.162 | 4.571 | 16 | 0 |
| 2024-05-08 | 1,220 | 94.85 | 93 | 96.7 | 0% | 0.4 | -0.16 | 4.536 | 10 | 0 |
| 2024-05-08 | 1,240 | 91.5 | 88.25 | 94.75 | 0% | 0.388 | -0.159 | 4.5 | 20 | 0 |
| 2024-05-08 | 1,260 | 87.425 | 84.05 | 90.8 | 0% | 0.375 | -0.157 | 4.457 | 32 | 0 |
| 2024-05-08 | 1,280 | 81.95 | 80.05 | 83.85 | 0% | 0.36 | -0.153 | 4.397 | 47 | 0 |
| 2024-05-08 | 1,300 | 78.675 | 76 | 81.35 | 0% | 0.348 | -0.151 | 4.348 | 6 | 0 |
| 2024-05-08 | 1,320 | 75.7 | 72.15 | 79.25 | 0% | 0.337 | -0.15 | 4.298 | 1 | 0 |
| 2024-05-08 | 1,340 | 70.8 | 69.1 | 72.5 | 0% | 0.323 | -0.146 | 4.223 | 87 | 0 |
| 2024-05-08 | 1,360 | 67.5 | 65.4 | 69.6 | 0% | 0.311 | -0.143 | 4.16 | 3 | 0 |
| 2024-05-08 | 1,380 | 64.2 | 62 | 66.4 | 0% | 0.3 | -0.14 | 4.093 | 2 | 0 |
| 2024-05-08 | 1,400 | 61.2 | 59 | 63.4 | 0% | 0.288 | -0.137 | 4.021 | 20 | 3 |
| 2024-05-08 | 1,420 | 59.65 | 56.5 | 62.8 | 0% | 0.282 | -0.137 | 3.978 | 25 | 0 |
| 2024-05-08 | 1,440 | 55.475 | 53.25 | 57.7 | 0% | 0.268 | -0.132 | 3.882 | 1 | 0 |
| 2024-05-08 | 1,460 | 53.05 | 51 | 55.1 | 0% | 0.259 | -0.129 | 3.813 | 16 | 0 |
| 2024-05-08 | 1,480 | 50.3 | 48 | 52.6 | 0% | 0.248 | -0.126 | 3.734 | 2 | 0 |
