| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 20.06 | 108 | 82 | 206 | 29 | 144 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 490 | 479.85 | 475 | 484.7 | 0% | 0.996 | -0.144 | 0.027 | 0 | 0 |
| 2024-05-09 | 500 | 469.75 | 465 | 474.5 | 0% | 0.997 | -0.122 | 0.02 | 0 | 0 |
| 2024-05-09 | 510 | 459.85 | 455 | 464.7 | 0% | 0.996 | -0.136 | 0.025 | 0 | 0 |
| 2024-05-09 | 520 | 449.85 | 445 | 454.7 | 0% | 0.997 | -0.132 | 0.024 | 0 | 0 |
| 2024-05-09 | 530 | 439.85 | 435 | 444.7 | 0% | 0.997 | -0.127 | 0.022 | 0 | 0 |
| 2024-05-09 | 540 | 429.9 | 425 | 434.8 | 0% | 0.997 | -0.132 | 0.024 | 0 | 0 |
| 2024-05-09 | 550 | 419.9 | 415 | 424.8 | 0% | 0.997 | -0.128 | 0.022 | 0 | 0 |
| 2024-05-09 | 560 | 409.9 | 405 | 414.8 | 0% | 0.997 | -0.123 | 0.021 | 0 | 0 |
| 2024-05-09 | 570 | 400 | 395 | 405 | 0% | 0.996 | -0.137 | 0.027 | 0 | 0 |
| 2024-05-09 | 580 | 389.95 | 385 | 394.9 | 0% | 0.997 | -0.124 | 0.021 | 0 | 0 |
| 2024-05-09 | 590 | 380 | 375 | 385 | 0% | 0.997 | -0.129 | 0.023 | 0 | 0 |
| 2024-05-09 | 600 | 369.9 | 365 | 374.8 | 0% | 0.999 | -0.104 | 0.01 | 0 | 0 |
| 2024-05-09 | 610 | 359.9 | 355 | 364.8 | 0% | 0.999 | -0.098 | 0.006 | 0 | 0 |
| 2024-05-09 | 620 | 350 | 345 | 355 | 0% | 0.998 | -0.115 | 0.015 | 0 | 0 |
| 2024-05-09 | 630 | 339.95 | 335 | 344.9 | 0% | 0.999 | -0.098 | 0.005 | 0 | 0 |
| 2024-05-09 | 640 | 330.05 | 325.1 | 335 | 0% | 0.998 | -0.115 | 0.015 | 0 | 0 |
| 2024-05-09 | 650 | 320.05 | 315.1 | 325 | 0% | 0.999 | -0.11 | 0.011 | 0 | 0 |
| 2024-05-09 | 660 | 310.5 | 306 | 315 | 0% | 0.992 | -0.183 | 0.053 | 0 | 0 |
| 2024-05-09 | 670 | 300.5 | 296 | 305 | 0% | 0.992 | -0.18 | 0.052 | 0 | 0 |
| 2024-05-09 | 680 | 290.55 | 286 | 295.1 | 0% | 0.991 | -0.183 | 0.056 | 0 | 0 |
| 2024-05-09 | 690 | 280.55 | 276 | 285.1 | 0% | 0.991 | -0.18 | 0.055 | 0 | 0 |
| 2024-05-09 | 700 | 270.9 | 266 | 275.8 | 0% | 0.986 | -0.224 | 0.082 | 0 | 0 |
| 2024-05-09 | 710 | 260.75 | 256 | 265.5 | 0% | 0.988 | -0.201 | 0.07 | 0 | 0 |
| 2024-05-09 | 720 | 250.95 | 246 | 255.9 | 0% | 0.985 | -0.224 | 0.086 | 0 | 0 |
| 2024-05-09 | 730 | 240.85 | 236 | 245.7 | 0% | 0.987 | -0.207 | 0.079 | 0 | 0 |
| 2024-05-09 | 740 | 230.85 | 226 | 235.7 | 0% | 0.987 | -0.204 | 0.079 | 0 | 0 |
| 2024-05-09 | 750 | 220.85 | 216 | 225.7 | 0% | 0.987 | -0.201 | 0.079 | 0 | 0 |
| 2024-05-09 | 760 | 210.85 | 206 | 215.7 | 0% | 0.987 | -0.197 | 0.079 | 0 | 0 |
| 2024-05-09 | 770 | 200.9 | 196 | 205.8 | 0% | 0.986 | -0.2 | 0.084 | 0 | 0 |
| 2024-05-09 | 780 | 190.8 | 186 | 195.6 | 0% | 0.988 | -0.183 | 0.072 | 0 | 0 |
| 2024-05-09 | 790 | 180.65 | 176 | 185.3 | 0% | 0.992 | -0.158 | 0.051 | 0 | 0 |
| 2024-05-09 | 800 | 170.9 | 166 | 175.8 | 0% | 0.986 | -0.19 | 0.084 | 0 | 0 |
| 2024-05-09 | 810 | 161 | 156 | 166 | 0% | 0.983 | -0.199 | 0.096 | 0 | 0 |
| 2024-05-09 | 820 | 150.95 | 146 | 155.9 | 0% | 0.985 | -0.189 | 0.091 | 0 | 0 |
| 2024-05-09 | 830 | 141 | 136 | 146 | 0% | 0.983 | -0.192 | 0.098 | 1 | 0 |
| 2024-05-09 | 840 | 131 | 126 | 136 | 0% | 0.983 | -0.188 | 0.099 | 0 | 0 |
| 2024-05-09 | 850 | 121.15 | 116.3 | 126 | 0% | 0.978 | -0.202 | 0.122 | 0 | 0 |
| 2024-05-09 | 860 | 111.5 | 107 | 116 | 0% | 0.967 | -0.235 | 0.171 | 0 | 0 |
| 2024-05-09 | 870 | 101.7 | 97 | 106.4 | 0% | 0.96 | -0.249 | 0.202 | 0 | 0 |
| 2024-05-09 | 880 | 91.9 | 87 | 96.8 | 0% | 0.952 | -0.261 | 0.234 | 0 | 0 |
| 2024-05-09 | 890 | 82.25 | 77.5 | 87 | 0% | 0.938 | -0.282 | 0.283 | 0 | 0 |
| 2024-05-09 | 900 | 72.75 | 68 | 77.5 | 0% | 0.92 | -0.309 | 0.346 | 0 | 0 |
| 2024-05-09 | 910 | 63.85 | 60 | 67.7 | 0% | 0.885 | -0.363 | 0.45 | 0 | 0 |
| 2024-05-09 | 920 | 55.1 | 51.3 | 58.9 | 0% | 0.847 | -0.407 | 0.549 | 1 | 0 |
| 2024-05-09 | 930 | 46.65 | 42.8 | 50.5 | 0% | 0.801 | -0.445 | 0.648 | 0 | 0 |
| 2024-05-09 | 940 | 38.95 | 35 | 42.9 | 0% | 0.742 | -0.487 | 0.751 | 1 | 0 |
| 2024-05-09 | 950 | 31.8 | 27.6 | 36 | 0% | 0.674 | -0.517 | 0.837 | 2 | 0 |
| 2024-05-09 | 960 | 25.4 | 21.3 | 29.5 | +18.1% | 0.607 | -0.486 | 0.892 | 7 | 6 |
| 2024-05-09 | 970 | 19.7 | 15.5 | 23.9 | 0% | 0.518 | -0.528 | 0.925 | 1 | 0 |
| 2024-05-09 | 980 | 14.7 | 10.5 | 18.9 | -12.9% | 0.435 | -0.505 | 0.914 | 7 | 2 |
| 2024-05-09 | 990 | 11.1 | 7.4 | 14.8 | +7.5% | 0.345 | -0.437 | 0.855 | 156 | 100 |
| 2024-05-09 | 1,000 | 7.95 | 4.8 | 11.1 | 0% | 0.28 | -0.415 | 0.782 | 2 | 0 |
| 2024-05-09 | 1,010 | 5.225 | 1.15 | 9.3 | 0% | 0.208 | -0.339 | 0.665 | 3 | 0 |
| 2024-05-09 | 1,020 | 2.925 | 0.35 | 5.5 | 0% | 0.137 | -0.243 | 0.51 | 1 | 0 |
| 2024-05-09 | 1,030 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-09 | 1,040 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 1,050 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-09 | 1,060 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-09 | 1,070 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-09 | 1,080 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 1,090 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 1,100 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 1,110 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 1,120 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 1,130 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 1,140 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 1,160 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 1,180 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 1,200 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 1,220 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 1,240 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 1,260 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
