| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.93 | 0 | 5 | 47 | 33 | 144 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 490 | 480.05 | 475.1 | 485 | 0% | 0.999 | -0.082 | 0.007 | 0 | 0 |
| 2024-05-09 | 500 | 470.05 | 465.1 | 475 | 0% | 1 | -0.075 | 0.002 | 0 | 0 |
| 2024-05-09 | 510 | 460.5 | 456 | 465 | 0% | 0.995 | -0.137 | 0.038 | 0 | 0 |
| 2024-05-09 | 520 | 450.5 | 446 | 455 | 0% | 0.995 | -0.133 | 0.036 | 0 | 0 |
| 2024-05-09 | 530 | 440.85 | 436 | 445.7 | 0% | 0.993 | -0.171 | 0.056 | 0 | 0 |
| 2024-05-09 | 540 | 430.75 | 426 | 435.5 | 0% | 0.994 | -0.156 | 0.049 | 0 | 0 |
| 2024-05-09 | 550 | 420.85 | 416 | 425.7 | 0% | 0.993 | -0.164 | 0.054 | 0 | 0 |
| 2024-05-09 | 560 | 411 | 406 | 416 | 0% | 0.992 | -0.177 | 0.062 | 0 | 0 |
| 2024-05-09 | 570 | 400.95 | 396 | 405.9 | 0% | 0.992 | -0.168 | 0.058 | 0 | 0 |
| 2024-05-09 | 580 | 390.75 | 386 | 395.5 | 0% | 0.995 | -0.141 | 0.042 | 0 | 0 |
| 2024-05-09 | 590 | 380.95 | 376 | 385.9 | 0% | 0.993 | -0.161 | 0.055 | 0 | 0 |
| 2024-05-09 | 600 | 370.75 | 366 | 375.5 | 0% | 0.995 | -0.133 | 0.037 | 0 | 0 |
| 2024-05-09 | 610 | 360.85 | 356 | 365.7 | 0% | 0.994 | -0.142 | 0.044 | 0 | 0 |
| 2024-05-09 | 620 | 350.85 | 346 | 355.7 | 0% | 0.995 | -0.138 | 0.041 | 0 | 0 |
| 2024-05-09 | 630 | 340.95 | 336 | 345.9 | 0% | 0.994 | -0.146 | 0.048 | 0 | 0 |
| 2024-05-09 | 640 | 331 | 326 | 336 | 0% | 0.993 | -0.149 | 0.05 | 0 | 0 |
| 2024-05-09 | 650 | 320.95 | 316 | 325.9 | 0% | 0.994 | -0.139 | 0.043 | 0 | 0 |
| 2024-05-09 | 660 | 310.9 | 306 | 315.8 | 0% | 0.996 | -0.129 | 0.034 | 0 | 0 |
| 2024-05-09 | 670 | 301 | 296 | 306 | 0% | 0.995 | -0.137 | 0.042 | 0 | 0 |
| 2024-05-09 | 680 | 291 | 286 | 296 | 0% | 0.995 | -0.134 | 0.038 | 0 | 0 |
| 2024-05-09 | 690 | 281.05 | 276.1 | 286 | 0% | 0.995 | -0.136 | 0.041 | 0 | 0 |
| 2024-05-09 | 700 | 271 | 266 | 276 | 0% | 0.996 | -0.125 | 0.03 | 0 | 0 |
| 2024-05-09 | 710 | 261.55 | 257 | 266.1 | 0% | 0.987 | -0.184 | 0.088 | 0 | 0 |
| 2024-05-09 | 720 | 251.55 | 247 | 256.1 | 0% | 0.987 | -0.181 | 0.087 | 0 | 0 |
| 2024-05-09 | 730 | 241.9 | 237 | 246.8 | 0% | 0.982 | -0.21 | 0.117 | 0 | 0 |
| 2024-05-09 | 740 | 231.75 | 227 | 236.5 | 0% | 0.985 | -0.193 | 0.105 | 0 | 0 |
| 2024-05-09 | 750 | 221.7 | 217 | 226.4 | 0% | 0.985 | -0.185 | 0.1 | 0 | 0 |
| 2024-05-09 | 760 | 211.75 | 207 | 216.5 | 0% | 0.985 | -0.187 | 0.104 | 0 | 0 |
| 2024-05-09 | 770 | 201.9 | 197 | 206.8 | 0% | 0.982 | -0.197 | 0.119 | 0 | 0 |
| 2024-05-09 | 780 | 191.85 | 187 | 196.7 | 0% | 0.983 | -0.19 | 0.115 | 0 | 0 |
| 2024-05-09 | 790 | 181.85 | 177 | 186.7 | 0% | 0.983 | -0.187 | 0.115 | 0 | 0 |
| 2024-05-09 | 800 | 171.9 | 167 | 176.8 | 0% | 0.982 | -0.188 | 0.121 | 0 | 0 |
| 2024-05-09 | 810 | 162 | 157 | 167 | 0% | 0.979 | -0.193 | 0.133 | 0 | 0 |
| 2024-05-09 | 820 | 152 | 147 | 157 | 0% | 0.979 | -0.19 | 0.135 | 0 | 0 |
| 2024-05-09 | 830 | 142.05 | 137.1 | 147 | 0% | 0.978 | -0.191 | 0.142 | 0 | 0 |
| 2024-05-09 | 840 | 132.05 | 127.1 | 137 | 0% | 0.977 | -0.188 | 0.144 | 0 | 0 |
| 2024-05-09 | 850 | 122.75 | 118 | 127.5 | 0% | 0.96 | -0.236 | 0.233 | 12 | 0 |
| 2024-05-09 | 860 | 112.75 | 108 | 117.5 | 0% | 0.958 | -0.232 | 0.242 | 0 | 0 |
| 2024-05-09 | 870 | 102.9 | 98 | 107.8 | 0% | 0.952 | -0.237 | 0.268 | 0 | 0 |
| 2024-05-09 | 880 | 93.8 | 89 | 98.6 | 0% | 0.928 | -0.282 | 0.367 | 0 | 0 |
| 2024-05-09 | 890 | 84.55 | 80 | 89.1 | 0% | 0.908 | -0.311 | 0.444 | 0 | 0 |
| 2024-05-09 | 900 | 75 | 71 | 79 | 0% | 0.892 | -0.321 | 0.499 | 0 | 0 |
| 2024-05-09 | 910 | 65.55 | 62 | 69.1 | 0% | 0.871 | -0.331 | 0.564 | 0 | 0 |
| 2024-05-09 | 920 | 57.5 | 54 | 61 | 0% | 0.824 | -0.38 | 0.693 | 0 | 0 |
| 2024-05-09 | 930 | 49.1 | 46 | 52.2 | 0% | 0.782 | -0.403 | 0.789 | 0 | 0 |
| 2024-05-09 | 940 | 41.7 | 38 | 45.4 | 0% | 0.726 | -0.434 | 0.893 | 1 | 0 |
| 2024-05-09 | 950 | 34.85 | 31.3 | 38.4 | 0% | 0.663 | -0.456 | 0.979 | 0 | 0 |
| 2024-05-09 | 960 | 29.05 | 25.3 | 32.8 | 0% | 0.595 | -0.474 | 1.039 | 0 | 0 |
| 2024-05-09 | 970 | 22.4 | 19.5 | 25.3 | 0% | 0.526 | -0.453 | 1.067 | 1 | 0 |
| 2024-05-09 | 980 | 17.85 | 14 | 21.7 | 0% | 0.452 | -0.443 | 1.062 | 0 | 0 |
| 2024-05-09 | 990 | 13.2 | 10.5 | 15.9 | 0% | 0.376 | -0.404 | 1.018 | 1 | 0 |
| 2024-05-09 | 1,000 | 9.6 | 7.2 | 12 | 0% | 0.304 | -0.36 | 0.937 | 13 | 0 |
| 2024-05-09 | 1,010 | 7.15 | 4 | 10.3 | 0% | 0.242 | -0.319 | 0.838 | 2 | 0 |
| 2024-05-09 | 1,020 | 4.35 | 1.3 | 7.4 | 0% | 0.172 | -0.243 | 0.684 | 13 | 0 |
| 2024-05-09 | 1,030 | 2.8 | 0.1 | 5.5 | 0% | 0.122 | -0.188 | 0.544 | 1 | 0 |
| 2024-05-09 | 1,040 | 2.275 | 0.35 | 4.2 | 0% | 0.099 | -0.168 | 0.466 | 3 | 0 |
| 2024-05-09 | 1,050 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 1,060 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 1,070 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 1,080 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 1,090 | 2.2 | 0 | 4.4 | 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 | 2.15 | 0 | 4.3 | 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 |
