| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.7 | 5 | 1 | 425 | 1,301 | 185 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023-09-27 | 100 | 67.3 | 62.3 | 72.3 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2023-09-27 | 108 | 51.55 | 48.5 | 54.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2023-09-27 | 110 | 46.75 | 42.7 | 50.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2023-09-27 | 118 | 35 | 30.5 | 39.5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2023-09-27 | 120 | 30.55 | 27.1 | 34 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 360 | 640 | 635 | 645 | 0% | 0.985 | -0.061 | 0.459 | 0 | 0 |
| 2024-05-09 | 370 | 631 | 626 | 636 | 0% | 0.984 | -0.063 | 0.486 | 1 | 0 |
| 2024-05-09 | 380 | 622 | 617 | 627 | 0% | 0.983 | -0.065 | 0.513 | 0 | 0 |
| 2024-05-09 | 390 | 613 | 608 | 618 | 0% | 0.982 | -0.067 | 0.54 | 0 | 0 |
| 2024-05-09 | 400 | 604 | 599 | 609 | 0% | 0.981 | -0.069 | 0.568 | 0 | 0 |
| 2024-05-09 | 410 | 595 | 590 | 600 | 0% | 0.98 | -0.071 | 0.596 | 0 | 0 |
| 2024-05-09 | 420 | 586 | 581 | 591 | 0% | 0.979 | -0.072 | 0.625 | 0 | 0 |
| 2024-05-09 | 430 | 577 | 572 | 582 | 0% | 0.978 | -0.074 | 0.653 | 0 | 0 |
| 2024-05-09 | 440 | 568 | 563 | 573 | 0% | 0.977 | -0.076 | 0.683 | 1 | 0 |
| 2024-05-09 | 450 | 559 | 554 | 564 | 0% | 0.975 | -0.078 | 0.713 | 2 | 0 |
| 2024-05-09 | 460 | 550 | 545 | 555 | 0% | 0.974 | -0.079 | 0.743 | 0 | 0 |
| 2024-05-09 | 470 | 541 | 536 | 546 | 0% | 0.973 | -0.081 | 0.774 | 0 | 0 |
| 2024-05-09 | 480 | 532 | 527 | 537 | 0% | 0.971 | -0.083 | 0.805 | 0 | 0 |
| 2024-05-09 | 490 | 523 | 518 | 528 | 0% | 0.97 | -0.084 | 0.837 | 0 | 0 |
| 2024-05-09 | 500 | 514.5 | 510 | 519 | 0% | 0.967 | -0.087 | 0.904 | 1 | 0 |
| 2024-05-09 | 510 | 506 | 501 | 511 | 0% | 0.964 | -0.09 | 0.971 | 1 | 0 |
| 2024-05-09 | 520 | 497 | 492 | 502 | 0% | 0.963 | -0.091 | 1.004 | 0 | 0 |
| 2024-05-09 | 530 | 488 | 483 | 493 | 0% | 0.961 | -0.093 | 1.038 | 0 | 0 |
| 2024-05-09 | 540 | 479 | 474 | 484 | 0% | 0.959 | -0.095 | 1.072 | 0 | 0 |
| 2024-05-09 | 550 | 471 | 466 | 476 | 0% | 0.955 | -0.098 | 1.171 | 2 | 0 |
| 2024-05-09 | 560 | 462 | 457 | 467 | 0% | 0.953 | -0.1 | 1.207 | 0 | 0 |
| 2024-05-09 | 570 | 453.5 | 449 | 458 | 0% | 0.95 | -0.102 | 1.273 | 0 | 0 |
| 2024-05-09 | 580 | 445 | 440 | 450 | 0% | 0.946 | -0.104 | 1.339 | 0 | 0 |
| 2024-05-09 | 590 | 436 | 431 | 441 | 0% | 0.945 | -0.106 | 1.377 | 0 | 0 |
| 2024-05-09 | 600 | 428 | 423 | 433 | 0% | 0.94 | -0.109 | 1.471 | 5 | 0 |
| 2024-05-09 | 610 | 419.5 | 415 | 424 | 0% | 0.936 | -0.111 | 1.536 | 5 | 0 |
| 2024-05-09 | 620 | 411 | 406 | 416 | 0% | 0.933 | -0.113 | 1.602 | 6 | 0 |
| 2024-05-09 | 630 | 403 | 398 | 408 | 0% | 0.928 | -0.116 | 1.692 | 0 | 0 |
| 2024-05-09 | 640 | 395 | 390 | 400 | 0% | 0.923 | -0.118 | 1.78 | 2 | 0 |
| 2024-05-09 | 650 | 386 | 381 | 391 | 0% | 0.92 | -0.12 | 1.823 | 1 | 0 |
| 2024-05-09 | 660 | 378 | 373 | 383 | 0% | 0.915 | -0.122 | 1.911 | 10 | 0 |
| 2024-05-09 | 670 | 370 | 365 | 375 | 0% | 0.91 | -0.124 | 1.998 | 2 | 0 |
| 2024-05-09 | 680 | 362 | 357 | 367 | 0% | 0.905 | -0.127 | 2.083 | 2 | 0 |
| 2024-05-09 | 690 | 354 | 349 | 359 | 0% | 0.899 | -0.129 | 2.168 | 0 | 0 |
| 2024-05-09 | 700 | 346 | 341 | 351 | 0% | 0.894 | -0.131 | 2.251 | 8 | 0 |
| 2024-05-09 | 710 | 338 | 333 | 343 | 0% | 0.888 | -0.133 | 2.334 | 0 | 0 |
| 2024-05-09 | 720 | 330.5 | 326 | 335 | 0% | 0.882 | -0.136 | 2.433 | 38 | 0 |
| 2024-05-09 | 730 | 322.5 | 318 | 327 | 0% | 0.876 | -0.137 | 2.515 | 8 | 0 |
| 2024-05-09 | 740 | 315 | 310 | 320 | 0% | 0.869 | -0.14 | 2.61 | 0 | 0 |
| 2024-05-09 | 750 | 307.5 | 303 | 312 | 0% | 0.862 | -0.142 | 2.704 | 8 | 0 |
| 2024-05-09 | 760 | 300 | 295 | 305 | 0% | 0.855 | -0.144 | 2.796 | 0 | 0 |
| 2024-05-09 | 770 | 292.5 | 288 | 297 | 0% | 0.848 | -0.145 | 2.886 | 1 | 0 |
| 2024-05-09 | 780 | 285.5 | 281 | 290 | 0% | 0.84 | -0.148 | 2.986 | 1 | 0 |
| 2024-05-09 | 790 | 278 | 273 | 283 | 0% | 0.833 | -0.149 | 3.073 | 0 | 0 |
| 2024-05-09 | 800 | 271 | 266 | 276 | 0% | 0.825 | -0.151 | 3.169 | 1 | 0 |
| 2024-05-09 | 810 | 264 | 259 | 269 | 0% | 0.817 | -0.153 | 3.262 | 0 | 0 |
| 2024-05-09 | 820 | 257 | 252 | 262 | 0% | 0.808 | -0.154 | 3.353 | 1 | 0 |
| 2024-05-09 | 830 | 250 | 245 | 255 | 0% | 0.8 | -0.156 | 3.442 | 8 | 0 |
| 2024-05-09 | 840 | 243 | 238 | 248 | 0% | 0.791 | -0.157 | 3.529 | 1 | 0 |
| 2024-05-09 | 850 | 237 | 232 | 242 | 0% | 0.781 | -0.159 | 3.626 | 20 | 0 |
| 2024-05-09 | 860 | 230 | 225 | 235 | 0% | 0.773 | -0.16 | 3.708 | 20 | 0 |
| 2024-05-09 | 870 | 223.5 | 219 | 228 | 0% | 0.763 | -0.161 | 3.793 | 11 | 0 |
| 2024-05-09 | 880 | 217 | 212 | 222 | 0% | 0.754 | -0.162 | 3.875 | 1 | 0 |
| 2024-05-09 | 890 | 210.5 | 206 | 215 | 0% | 0.744 | -0.163 | 3.955 | 0 | 0 |
| 2024-05-09 | 900 | 204.5 | 200 | 209 | 0% | 0.734 | -0.164 | 4.036 | 11 | 0 |
| 2024-05-09 | 910 | 198 | 193 | 203 | 0% | 0.724 | -0.164 | 4.11 | 2 | 0 |
| 2024-05-09 | 920 | 192 | 187 | 197 | 0% | 0.713 | -0.165 | 4.184 | 1 | 0 |
| 2024-05-09 | 930 | 186 | 181 | 191 | 0% | 0.703 | -0.166 | 4.255 | 0 | 0 |
| 2024-05-09 | 940 | 180.5 | 176 | 185 | 0% | 0.692 | -0.166 | 4.324 | 11 | 0 |
| 2024-05-09 | 950 | 174.45 | 170 | 178.9 | 0% | 0.681 | -0.166 | 4.389 | 0 | 0 |
| 2024-05-09 | 960 | 169 | 164 | 174 | 0% | 0.67 | -0.167 | 4.451 | 0 | 0 |
| 2024-05-09 | 970 | 163.45 | 159 | 167.9 | 0% | 0.659 | -0.167 | 4.509 | 0 | 0 |
| 2024-05-09 | 980 | 157.95 | 153 | 162.9 | 0% | 0.647 | -0.167 | 4.564 | 0 | 0 |
| 2024-05-09 | 990 | 152.85 | 148 | 157.7 | 0% | 0.636 | -0.167 | 4.615 | 1 | 0 |
| 2024-05-09 | 1,000 | 147.45 | 143 | 151.9 | 0% | 0.624 | -0.166 | 4.662 | 19 | 5 |
| 2024-05-09 | 1,020 | 138 | 133 | 143 | 0% | 0.601 | -0.166 | 4.744 | 40 | 0 |
| 2024-05-09 | 1,040 | 128.35 | 124 | 132.7 | 0% | 0.577 | -0.164 | 4.81 | 13 | 0 |
| 2024-05-09 | 1,060 | 119.5 | 115 | 124 | 0% | 0.553 | -0.163 | 4.857 | 15 | 0 |
| 2024-05-09 | 1,080 | 111.5 | 107 | 116 | 0% | 0.53 | -0.161 | 4.888 | 7 | 0 |
| 2024-05-09 | 1,100 | 102.9 | 99 | 106.8 | 0% | 0.506 | -0.158 | 4.901 | 39 | 0 |
| 2024-05-09 | 1,120 | 96.3 | 92 | 100.6 | 0% | 0.483 | -0.156 | 4.897 | 7 | 0 |
| 2024-05-09 | 1,140 | 88.65 | 85 | 92.3 | 0% | 0.459 | -0.152 | 4.875 | 8 | 0 |
| 2024-05-09 | 1,160 | 82.75 | 78 | 87.5 | 0% | 0.437 | -0.149 | 4.841 | 8 | 0 |
| 2024-05-09 | 1,180 | 77 | 72 | 82 | 0% | 0.416 | -0.146 | 4.792 | 17 | 0 |
| 2024-05-09 | 1,200 | 71 | 66 | 76 | 0% | 0.394 | -0.142 | 4.726 | 46 | 0 |
| 2024-05-09 | 1,220 | 65.45 | 61 | 69.9 | 0% | 0.372 | -0.138 | 4.648 | 0 | 0 |
| 2024-05-09 | 1,240 | 60.5 | 56 | 65 | 0% | 0.352 | -0.134 | 4.56 | 5 | 0 |
| 2024-05-09 | 1,260 | 56 | 51 | 61 | 0% | 0.333 | -0.13 | 4.463 | 0 | 0 |
| 2024-05-09 | 1,280 | 51.45 | 47 | 55.9 | 0% | 0.313 | -0.125 | 4.353 | 0 | 0 |
| 2024-05-09 | 1,300 | 47.5 | 43 | 52 | 0% | 0.295 | -0.121 | 4.239 | 0 | 0 |
| 2024-05-09 | 1,320 | 43.5 | 39 | 48 | 0% | 0.277 | -0.116 | 4.111 | 0 | 0 |
| 2024-05-09 | 1,340 | 40.05 | 35.1 | 45 | 0% | 0.26 | -0.111 | 3.984 | 0 | 0 |
| 2024-05-09 | 1,360 | 36.7 | 32 | 41.4 | 0% | 0.243 | -0.106 | 3.848 | 0 | 0 |
| 2024-05-09 | 1,380 | 34 | 29 | 39 | 0% | 0.229 | -0.102 | 3.721 | 0 | 0 |
| 2024-05-09 | 1,400 | 30.45 | 26 | 34.9 | 0% | 0.211 | -0.096 | 3.554 | 0 | 0 |
| 2024-05-09 | 1,420 | 28.6 | 24.2 | 33 | 0% | 0.2 | -0.093 | 3.441 | 0 | 0 |
| 2024-05-09 | 1,440 | 26.05 | 21.1 | 31 | 0% | 0.186 | -0.088 | 3.293 | 0 | 0 |
| 2024-05-09 | 1,460 | 24 | 19 | 29 | 0% | 0.174 | -0.084 | 3.158 | 0 | 0 |
