| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.84 | 1 | 0 | 931 | 1,906 | 168 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 390 | 602 | 597 | 607 | 0% | 0.983 | -0.065 | 0.537 | 0 | 0 |
| 2024-05-08 | 400 | 593 | 588 | 598 | 0% | 0.982 | -0.067 | 0.563 | 0 | 0 |
| 2024-05-08 | 410 | 584 | 579 | 589 | 0% | 0.981 | -0.069 | 0.589 | 0 | 0 |
| 2024-05-08 | 420 | 575 | 570 | 580 | 0% | 0.98 | -0.07 | 0.615 | 0 | 0 |
| 2024-05-08 | 430 | 566 | 561 | 571 | 0% | 0.978 | -0.072 | 0.642 | 0 | 0 |
| 2024-05-08 | 440 | 558 | 553 | 563 | 0% | 0.974 | -0.076 | 0.745 | 0 | 0 |
| 2024-05-08 | 450 | 549 | 544 | 554 | 0% | 0.973 | -0.078 | 0.773 | 0 | 0 |
| 2024-05-08 | 460 | 540 | 535 | 545 | 0% | 0.972 | -0.079 | 0.801 | 0 | 0 |
| 2024-05-08 | 470 | 531 | 526 | 536 | 0% | 0.971 | -0.081 | 0.83 | 1 | 0 |
| 2024-05-08 | 480 | 522 | 517 | 527 | 0% | 0.969 | -0.082 | 0.859 | 2 | 0 |
| 2024-05-08 | 490 | 513.5 | 509 | 518 | 0% | 0.967 | -0.085 | 0.924 | 0 | 0 |
| 2024-05-08 | 500 | 505 | 500 | 510 | 0% | 0.964 | -0.087 | 0.988 | 0 | 0 |
| 2024-05-08 | 510 | 496 | 491 | 501 | 0% | 0.962 | -0.089 | 1.02 | 0 | 0 |
| 2024-05-08 | 520 | 487 | 482 | 492 | 0% | 0.961 | -0.09 | 1.051 | 0 | 0 |
| 2024-05-08 | 530 | 479 | 474 | 484 | 0% | 0.957 | -0.094 | 1.147 | 0 | 0 |
| 2024-05-08 | 540 | 470 | 465 | 475 | 0% | 0.955 | -0.095 | 1.18 | 0 | 0 |
| 2024-05-08 | 550 | 462 | 457 | 467 | 0% | 0.95 | -0.098 | 1.274 | 0 | 0 |
| 2024-05-08 | 560 | 453 | 448 | 458 | 0% | 0.949 | -0.1 | 1.308 | 0 | 0 |
| 2024-05-08 | 570 | 445 | 440 | 450 | 0% | 0.944 | -0.103 | 1.4 | 0 | 0 |
| 2024-05-08 | 580 | 436 | 431 | 441 | 0% | 0.942 | -0.104 | 1.436 | 0 | 0 |
| 2024-05-08 | 590 | 428 | 423 | 433 | 0% | 0.938 | -0.107 | 1.526 | 0 | 0 |
| 2024-05-08 | 600 | 420 | 415 | 425 | 0% | 0.933 | -0.109 | 1.613 | 0 | 0 |
| 2024-05-08 | 610 | 411 | 406 | 416 | 0% | 0.931 | -0.111 | 1.653 | 0 | 0 |
| 2024-05-08 | 620 | 403 | 398 | 408 | 0% | 0.926 | -0.113 | 1.74 | 0 | 0 |
| 2024-05-08 | 630 | 395 | 390 | 400 | 0% | 0.921 | -0.116 | 1.825 | 0 | 0 |
| 2024-05-08 | 640 | 387 | 382 | 392 | 0% | 0.916 | -0.118 | 1.91 | 0 | 0 |
| 2024-05-08 | 650 | 379 | 374 | 384 | 0% | 0.912 | -0.12 | 1.994 | 3 | 0 |
| 2024-05-08 | 660 | 371 | 366 | 376 | 0% | 0.907 | -0.123 | 2.076 | 0 | 0 |
| 2024-05-08 | 670 | 363 | 358 | 368 | 0% | 0.901 | -0.125 | 2.159 | 0 | 0 |
| 2024-05-08 | 680 | 355 | 350 | 360 | 0% | 0.896 | -0.127 | 2.24 | 0 | 0 |
| 2024-05-08 | 690 | 347 | 342 | 352 | 0% | 0.891 | -0.129 | 2.321 | 0 | 0 |
| 2024-05-08 | 700 | 339 | 334 | 344 | 0% | 0.886 | -0.13 | 2.402 | 0 | 0 |
| 2024-05-08 | 710 | 332 | 327 | 337 | 0% | 0.878 | -0.133 | 2.512 | 0 | 0 |
| 2024-05-08 | 720 | 324 | 319 | 329 | 0% | 0.873 | -0.135 | 2.591 | 0 | 0 |
| 2024-05-08 | 730 | 317 | 312 | 322 | 0% | 0.865 | -0.137 | 2.696 | 1 | 0 |
| 2024-05-08 | 740 | 309 | 304 | 314 | 0% | 0.859 | -0.139 | 2.773 | 0 | 0 |
| 2024-05-08 | 750 | 302 | 297 | 307 | 0% | 0.852 | -0.141 | 2.874 | 5 | 0 |
| 2024-05-08 | 760 | 294 | 289 | 299 | 0% | 0.846 | -0.142 | 2.951 | 0 | 0 |
| 2024-05-08 | 770 | 287 | 282 | 292 | 0% | 0.838 | -0.144 | 3.048 | 0 | 0 |
| 2024-05-08 | 780 | 280 | 275 | 285 | 0% | 0.83 | -0.146 | 3.143 | 0 | 0 |
| 2024-05-08 | 790 | 273 | 268 | 278 | 0% | 0.822 | -0.148 | 3.236 | 0 | 0 |
| 2024-05-08 | 800 | 266 | 261 | 271 | 0% | 0.814 | -0.15 | 3.326 | 25 | 0 |
| 2024-05-08 | 810 | 259 | 254 | 264 | 0% | 0.806 | -0.151 | 3.415 | 1 | 0 |
| 2024-05-08 | 820 | 252 | 247 | 257 | 0% | 0.798 | -0.152 | 3.501 | 20 | 0 |
| 2024-05-08 | 830 | 245.5 | 241 | 250 | 0% | 0.789 | -0.154 | 3.593 | 0 | 0 |
| 2024-05-08 | 840 | 239 | 234 | 244 | 0% | 0.78 | -0.155 | 3.681 | 0 | 0 |
| 2024-05-08 | 850 | 232 | 227 | 237 | 0% | 0.771 | -0.156 | 3.762 | 2 | 0 |
| 2024-05-08 | 860 | 226 | 221 | 231 | 0% | 0.762 | -0.157 | 3.85 | 1 | 0 |
| 2024-05-08 | 870 | 219 | 214 | 224 | 0% | 0.753 | -0.158 | 3.926 | 0 | 0 |
| 2024-05-08 | 880 | 213 | 208 | 218 | 0% | 0.743 | -0.159 | 4.009 | 2 | 0 |
| 2024-05-08 | 890 | 207 | 202 | 212 | 0% | 0.733 | -0.16 | 4.088 | 1 | 0 |
| 2024-05-08 | 900 | 201 | 196 | 206 | 0% | 0.723 | -0.161 | 4.163 | 7 | 0 |
| 2024-05-08 | 910 | 195 | 190 | 200 | 0% | 0.713 | -0.161 | 4.236 | 2 | 0 |
| 2024-05-08 | 920 | 189 | 184 | 194 | 0% | 0.702 | -0.162 | 4.306 | 4 | 0 |
| 2024-05-08 | 930 | 183 | 178 | 188 | 0% | 0.692 | -0.162 | 4.372 | 6 | 0 |
| 2024-05-08 | 940 | 178 | 173 | 183 | 0% | 0.681 | -0.163 | 4.438 | 0 | 0 |
| 2024-05-08 | 950 | 172 | 167 | 177 | 0% | 0.67 | -0.163 | 4.498 | 5 | 0 |
| 2024-05-08 | 960 | 166.5 | 162 | 171 | 0% | 0.659 | -0.163 | 4.556 | 43 | 0 |
| 2024-05-08 | 970 | 161 | 156 | 166 | 0% | 0.648 | -0.163 | 4.61 | 4 | 0 |
| 2024-05-08 | 980 | 156 | 151 | 161 | 0% | 0.637 | -0.163 | 4.661 | 5 | 0 |
| 2024-05-08 | 1,000 | 146 | 141 | 151 | 0% | 0.615 | -0.162 | 4.751 | 77 | 0 |
| 2024-05-08 | 1,020 | 136.5 | 132 | 141 | 0% | 0.592 | -0.161 | 4.826 | 50 | 0 |
| 2024-05-08 | 1,040 | 127.5 | 123 | 132 | 0% | 0.569 | -0.16 | 4.883 | 19 | 0 |
| 2024-05-08 | 1,060 | 119.5 | 115 | 124 | 0% | 0.546 | -0.159 | 4.924 | 18 | 0 |
| 2024-05-08 | 1,080 | 111 | 106 | 116 | 0% | 0.523 | -0.156 | 4.949 | 7 | 0 |
| 2024-05-08 | 1,100 | 103 | 98 | 108 | 0% | 0.5 | -0.154 | 4.957 | 34 | 0 |
| 2024-05-08 | 1,120 | 96 | 91 | 101 | 0% | 0.477 | -0.151 | 4.949 | 435 | 0 |
| 2024-05-08 | 1,140 | 89.4 | 85 | 93.8 | 0% | 0.455 | -0.149 | 4.926 | 35 | 0 |
| 2024-05-08 | 1,160 | 82.85 | 78 | 87.7 | 0% | 0.433 | -0.145 | 4.887 | 10 | 0 |
| 2024-05-08 | 1,180 | 77.5 | 73 | 82 | +2.5% | 0.42 | -0.147 | 4.857 | 61 | 1 |
| 2024-05-08 | 1,200 | 72 | 67 | 77 | 0% | 0.392 | -0.139 | 4.774 | 17 | 0 |
| 2024-05-08 | 1,220 | 66 | 61 | 71 | 0% | 0.37 | -0.134 | 4.692 | 1 | 0 |
| 2024-05-08 | 1,240 | 61.5 | 57 | 66 | 0% | 0.351 | -0.131 | 4.609 | 4 | 0 |
| 2024-05-08 | 1,260 | 56.8 | 52 | 61.6 | 0% | 0.332 | -0.126 | 4.511 | 4 | 0 |
| 2024-05-08 | 1,280 | 52.4 | 48 | 56.8 | 0% | 0.313 | -0.122 | 4.404 | 0 | 0 |
| 2024-05-08 | 1,300 | 48.45 | 44 | 52.9 | 0% | 0.296 | -0.118 | 4.291 | 0 | 0 |
| 2024-05-08 | 1,320 | 44.45 | 40 | 48.9 | 0% | 0.278 | -0.113 | 4.166 | 2 | 0 |
| 2024-05-08 | 1,340 | 41 | 36 | 46 | 0% | 0.261 | -0.109 | 4.041 | 0 | 0 |
| 2024-05-08 | 1,360 | 38 | 33 | 43 | 0% | 0.246 | -0.105 | 3.917 | 14 | 0 |
| 2024-05-08 | 1,380 | 35 | 30 | 40 | 0% | 0.231 | -0.1 | 3.784 | 0 | 0 |
| 2024-05-08 | 1,400 | 32 | 27 | 37 | 0% | 0.216 | -0.096 | 3.641 | 2 | 0 |
| 2024-05-08 | 1,420 | 29.5 | 25 | 34 | 0% | 0.203 | -0.091 | 3.506 | 0 | 0 |
| 2024-05-08 | 1,440 | 27 | 22 | 32 | 0% | 0.189 | -0.087 | 3.363 | 0 | 0 |
| 2024-05-08 | 1,460 | 25 | 20 | 30 | 0% | 0.178 | -0.083 | 3.234 | 1 | 0 |
