| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26 | 9 | 8 | 470 | 841 | 158 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 440 | 557 | 552 | 562 | 0% | 0.978 | -0.085 | 0.547 | 0 | 0 |
| 2024-05-09 | 450 | 547 | 542 | 552 | 0% | 0.979 | -0.084 | 0.519 | 0 | 0 |
| 2024-05-09 | 460 | 538 | 533 | 543 | 0% | 0.977 | -0.087 | 0.563 | 0 | 0 |
| 2024-05-09 | 470 | 529 | 524 | 534 | 0% | 0.975 | -0.09 | 0.606 | 0 | 0 |
| 2024-05-09 | 480 | 519.5 | 515 | 524 | 0% | 0.974 | -0.091 | 0.615 | 0 | 0 |
| 2024-05-09 | 490 | 510 | 505 | 515 | 0% | 0.974 | -0.092 | 0.624 | 0 | 0 |
| 2024-05-09 | 500 | 501 | 496 | 506 | 0% | 0.971 | -0.095 | 0.669 | 0 | 0 |
| 2024-05-09 | 510 | 492 | 487 | 497 | 0% | 0.969 | -0.098 | 0.714 | 0 | 0 |
| 2024-05-09 | 520 | 483 | 478 | 488 | 0% | 0.967 | -0.101 | 0.758 | 0 | 0 |
| 2024-05-09 | 530 | 473.5 | 469 | 478 | 0% | 0.966 | -0.101 | 0.77 | 0 | 0 |
| 2024-05-09 | 540 | 464 | 459 | 469 | 0% | 0.965 | -0.102 | 0.783 | 0 | 0 |
| 2024-05-09 | 550 | 455 | 450 | 460 | 0% | 0.963 | -0.105 | 0.83 | 0 | 0 |
| 2024-05-09 | 560 | 446 | 441 | 451 | 0% | 0.96 | -0.108 | 0.876 | 0 | 0 |
| 2024-05-09 | 570 | 437 | 432 | 442 | 0% | 0.958 | -0.11 | 0.923 | 0 | 0 |
| 2024-05-09 | 580 | 428 | 423 | 433 | 0% | 0.955 | -0.113 | 0.971 | 0 | 0 |
| 2024-05-09 | 590 | 419 | 414 | 424 | 0% | 0.952 | -0.115 | 1.018 | 0 | 0 |
| 2024-05-09 | 600 | 410 | 405 | 415 | 0% | 0.949 | -0.117 | 1.066 | 0 | 0 |
| 2024-05-09 | 610 | 401 | 396 | 406 | 0% | 0.946 | -0.12 | 1.114 | 0 | 0 |
| 2024-05-09 | 620 | 392 | 387 | 397 | 0% | 0.943 | -0.122 | 1.163 | 0 | 0 |
| 2024-05-09 | 630 | 383.5 | 379 | 388 | 0% | 0.939 | -0.125 | 1.24 | 0 | 0 |
| 2024-05-09 | 640 | 374.5 | 370 | 379 | 0% | 0.935 | -0.127 | 1.289 | 0 | 0 |
| 2024-05-09 | 650 | 365.5 | 361 | 370 | 0% | 0.932 | -0.129 | 1.339 | 0 | 0 |
| 2024-05-09 | 660 | 356.5 | 352 | 361 | 0% | 0.929 | -0.131 | 1.39 | 5 | 0 |
| 2024-05-09 | 670 | 348.5 | 344 | 353 | 0% | 0.922 | -0.136 | 1.49 | 0 | 0 |
| 2024-05-09 | 680 | 339.5 | 335 | 344 | 0% | 0.918 | -0.137 | 1.541 | 0 | 0 |
| 2024-05-09 | 690 | 331.5 | 327 | 336 | 0% | 0.912 | -0.141 | 1.638 | 0 | 0 |
| 2024-05-09 | 700 | 323 | 318 | 328 | 0% | 0.906 | -0.144 | 1.711 | 0 | 0 |
| 2024-05-09 | 710 | 314.5 | 310 | 319 | 0% | 0.901 | -0.146 | 1.784 | 0 | 0 |
| 2024-05-09 | 720 | 306.5 | 302 | 311 | 0% | 0.894 | -0.15 | 1.875 | 1 | 0 |
| 2024-05-09 | 730 | 297.9 | 293 | 302.8 | 0% | 0.888 | -0.152 | 1.944 | 0 | 0 |
| 2024-05-09 | 740 | 289.5 | 285 | 294 | 0% | 0.882 | -0.154 | 2.019 | 0 | 0 |
| 2024-05-09 | 750 | 281.5 | 277 | 286 | 0% | 0.875 | -0.157 | 2.107 | 0 | 0 |
| 2024-05-09 | 760 | 273.5 | 269 | 278 | 0% | 0.867 | -0.16 | 2.194 | 0 | 0 |
| 2024-05-09 | 770 | 266 | 261 | 271 | 0% | 0.858 | -0.163 | 2.293 | 0 | 0 |
| 2024-05-09 | 780 | 258.5 | 254 | 263 | 0% | 0.849 | -0.166 | 2.39 | 0 | 0 |
| 2024-05-09 | 790 | 250.45 | 246 | 254.9 | 0% | 0.841 | -0.168 | 2.47 | 0 | 0 |
| 2024-05-09 | 800 | 242.15 | 238 | 246.3 | 0% | 0.834 | -0.169 | 2.544 | 0 | 0 |
| 2024-05-09 | 810 | 235.5 | 231 | 240 | 0% | 0.823 | -0.173 | 2.652 | 0 | 0 |
| 2024-05-09 | 820 | 227.5 | 223 | 232 | 0% | 0.814 | -0.174 | 2.731 | 0 | 0 |
| 2024-05-09 | 830 | 220.5 | 216 | 225 | 0% | 0.804 | -0.177 | 2.825 | 0 | 0 |
| 2024-05-09 | 840 | 213.5 | 209 | 218 | 0% | 0.793 | -0.179 | 2.916 | 0 | 0 |
| 2024-05-09 | 850 | 206.5 | 202 | 211 | 0% | 0.782 | -0.181 | 3.004 | 1 | 0 |
| 2024-05-09 | 860 | 198.95 | 194 | 203.9 | 0% | 0.772 | -0.182 | 3.082 | 0 | 0 |
| 2024-05-09 | 870 | 192.5 | 188 | 197 | 0% | 0.76 | -0.184 | 3.171 | 0 | 0 |
| 2024-05-09 | 880 | 185.55 | 181.1 | 190 | 0% | 0.749 | -0.185 | 3.25 | 0 | 0 |
| 2024-05-09 | 890 | 179 | 174 | 184 | 0% | 0.737 | -0.187 | 3.33 | 0 | 0 |
| 2024-05-09 | 900 | 172 | 167 | 177 | 0% | 0.726 | -0.187 | 3.404 | 2 | 0 |
| 2024-05-09 | 910 | 165.4 | 161 | 169.8 | 0% | 0.713 | -0.188 | 3.477 | 0 | 0 |
| 2024-05-09 | 920 | 159.5 | 155 | 164 | 0% | 0.7 | -0.189 | 3.55 | 0 | 0 |
| 2024-05-09 | 930 | 153.5 | 149 | 158 | 0% | 0.687 | -0.19 | 3.618 | 4 | 0 |
| 2024-05-09 | 940 | 147.5 | 143 | 152 | 0% | 0.673 | -0.19 | 3.682 | 2 | 0 |
| 2024-05-09 | 950 | 141.5 | 137 | 146 | 0% | 0.66 | -0.19 | 3.741 | 3 | 0 |
| 2024-05-09 | 960 | 135.35 | 131 | 139.7 | 0% | 0.646 | -0.19 | 3.796 | 1 | 0 |
| 2024-05-09 | 970 | 130 | 125 | 135 | 0% | 0.633 | -0.188 | 3.845 | 17 | 5 |
| 2024-05-09 | 980 | 124.5 | 120 | 129 | 0% | 0.618 | -0.19 | 3.893 | 1 | 0 |
| 2024-05-09 | 1,000 | 114 | 109 | 119 | 0% | 0.589 | -0.188 | 3.971 | 43 | 0 |
| 2024-05-09 | 1,020 | 104.5 | 100 | 109 | 0% | 0.56 | -0.187 | 4.027 | 15 | 0 |
| 2024-05-09 | 1,040 | 95 | 90 | 100 | 0% | 0.53 | -0.183 | 4.061 | 23 | 0 |
| 2024-05-09 | 1,060 | 86.45 | 82 | 90.9 | 0% | 0.5 | -0.18 | 4.073 | 58 | 0 |
| 2024-05-09 | 1,080 | 79 | 74 | 84 | 0% | 0.472 | -0.177 | 4.062 | 8 | 0 |
| 2024-05-09 | 1,100 | 71.5 | 67 | 76 | 0% | 0.442 | -0.172 | 4.03 | 29 | 0 |
| 2024-05-09 | 1,120 | 65 | 60 | 70 | 0% | 0.415 | -0.167 | 3.979 | 68 | 0 |
| 2024-05-09 | 1,140 | 58.5 | 54 | 63 | 0% | 0.386 | -0.161 | 3.906 | 10 | 0 |
| 2024-05-09 | 1,160 | 53 | 48 | 58 | 0% | 0.36 | -0.155 | 3.82 | 17 | 0 |
| 2024-05-09 | 1,180 | 47.5 | 43 | 52 | 0% | 0.334 | -0.149 | 3.714 | 12 | 0 |
| 2024-05-09 | 1,200 | 42.9 | 38 | 47.8 | 0% | 0.31 | -0.143 | 3.6 | 84 | 0 |
| 2024-05-09 | 1,220 | 38.1 | 33.2 | 43 | 0% | 0.291 | -0.139 | 3.5 | 0 | 4 |
| 2024-05-09 | 1,240 | 32.95 | 29 | 36.9 | 0% | 0.258 | -0.125 | 3.297 | 7 | 0 |
| 2024-05-09 | 1,260 | 30.5 | 26 | 35 | 0% | 0.241 | -0.121 | 3.18 | 28 | 0 |
| 2024-05-09 | 1,280 | 27 | 22 | 32 | 0% | 0.22 | -0.114 | 3.022 | 18 | 0 |
| 2024-05-09 | 1,300 | 23 | 19 | 27 | 0% | 0.196 | -0.104 | 2.825 | 3 | 0 |
| 2024-05-09 | 1,320 | 21.5 | 17 | 26 | 0% | 0.184 | -0.1 | 2.715 | 0 | 0 |
| 2024-05-09 | 1,340 | 19 | 14 | 24 | 0% | 0.167 | -0.093 | 2.553 | 10 | 0 |
| 2024-05-09 | 1,360 | 15.05 | 12 | 18.1 | 0% | 0.142 | -0.081 | 2.291 | 0 | 0 |
| 2024-05-09 | 1,380 | 13.75 | 10 | 17.5 | 0% | 0.131 | -0.076 | 2.168 | 0 | 0 |
| 2024-05-09 | 1,400 | 13.1 | 8.2 | 18 | 0% | 0.124 | -0.075 | 2.087 | 0 | 0 |
| 2024-05-09 | 1,420 | 11.55 | 7.1 | 16 | 0% | 0.112 | -0.069 | 1.94 | 0 | 0 |
| 2024-05-09 | 1,440 | 10.1 | 5.2 | 15 | 0% | 0.1 | -0.063 | 1.792 | 0 | 0 |
| 2024-05-09 | 1,460 | 9.35 | 4.7 | 14 | 0% | 0.093 | -0.06 | 1.699 | 0 | 0 |
