| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.54 | 11 | 32 | 1,254 | 899 | 110 | 2024-05-14 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 250 | 271.5 | 267 | 276 | 0% | 0.991 | -1.126 | 0.01 | 1 | 0 |
| 2024-05-14 | 260 | 261.25 | 256.5 | 266 | 0% | 0.993 | -0.739 | 0.007 | 0 | 0 |
| 2024-05-14 | 270 | 251.25 | 246.5 | 256 | 0% | 0.993 | -0.731 | 0.007 | 0 | 0 |
| 2024-05-14 | 280 | 241.5 | 237 | 246 | 0% | 0.989 | -1.095 | 0.011 | 0 | 0 |
| 2024-05-14 | 290 | 231.05 | 226.1 | 236 | 0% | 0.996 | -0.375 | 0.004 | 0 | 0 |
| 2024-05-14 | 300 | 221.05 | 216.1 | 226 | 0% | 0.996 | -0.369 | 0.005 | 2 | 0 |
| 2024-05-14 | 310 | 211.5 | 207 | 216 | 0% | 0.988 | -1.061 | 0.012 | 0 | 0 |
| 2024-05-14 | 320 | 201.05 | 196.1 | 206 | 0% | 0.996 | -0.356 | 0.005 | 0 | 0 |
| 2024-05-14 | 330 | 191.05 | 186.1 | 196 | 0% | 0.996 | -0.349 | 0.005 | 0 | 0 |
| 2024-05-14 | 340 | 181.5 | 177 | 186 | 0% | 0.986 | -1.024 | 0.014 | 0 | 0 |
| 2024-05-14 | 350 | 171.5 | 167 | 176 | 0% | 0.985 | -1.01 | 0.015 | 23 | 0 |
| 2024-05-14 | 360 | 161.5 | 157 | 166 | 0% | 0.984 | -0.996 | 0.016 | 0 | 0 |
| 2024-05-14 | 370 | 151.5 | 147 | 156 | 0% | 0.983 | -0.982 | 0.017 | 0 | 0 |
| 2024-05-14 | 380 | 141 | 136 | 146 | 0% | 0.996 | -0.223 | 0.004 | 0 | 0 |
| 2024-05-14 | 390 | 131.5 | 127 | 136 | 0% | 0.98 | -0.95 | 0.018 | 0 | 0 |
| 2024-05-14 | 400 | 121.5 | 117 | 126 | 0% | 0.979 | -0.932 | 0.019 | 0 | 0 |
| 2024-05-14 | 410 | 111.5 | 107 | 116 | 0% | 0.977 | -0.914 | 0.021 | 0 | 0 |
| 2024-05-14 | 420 | 101.55 | 97.1 | 106 | 0% | 0.974 | -0.952 | 0.023 | 0 | 0 |
| 2024-05-14 | 430 | 91.5 | 87 | 96 | 0% | 0.973 | -0.873 | 0.024 | 0 | 0 |
| 2024-05-14 | 440 | 81.55 | 77.1 | 86 | 0% | 0.969 | -0.904 | 0.027 | 0 | 0 |
| 2024-05-14 | 450 | 71 | 67 | 75 | 0% | 0.994 | -0.178 | 0.006 | 0 | 0 |
| 2024-05-14 | 460 | 61.35 | 57 | 65.7 | 0% | 0.971 | -0.636 | 0.026 | 0 | 0 |
| 2024-05-14 | 470 | 51.45 | 47 | 55.9 | 0% | 0.961 | -0.714 | 0.033 | 0 | 0 |
| 2024-05-14 | 480 | 41.05 | 37 | 45.1 | 0% | 0.986 | -0.234 | 0.014 | 0 | 0 |
| 2024-05-14 | 490 | 31.15 | 27 | 35.3 | 0% | 0.971 | -0.344 | 0.026 | 0 | 0 |
| 2024-05-14 | 500 | 21.05 | 17.2 | 24.9 | 0% | 0.978 | -0.206 | 0.021 | 65 | 0 |
| 2024-05-14 | 510 | 11.8 | 7.8 | 15.8 | 0% | 0.851 | -0.681 | 0.089 | 21 | 0 |
| 2024-05-14 | 520 | 4.15 | 3.8 | 4.5 | 0% | 0.546 | -0.943 | 0.153 | 18 | 0 |
| 2024-05-14 | 530 | 1.05 | 0.75 | 1.35 | 0% | 0.19 | -0.699 | 0.105 | 239 | 0 |
| 2024-05-14 | 540 | 0.425 | 0 | 0.85 | 0% | 0.202 | -1.546 | 0.108 | 85 | 5 |
| 2024-05-14 | 550 | 0.875 | 0 | 1.75 | 0% | 0.141 | -1.446 | 0.086 | 150 | 5 |
| 2024-05-14 | 560 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 128 | 0 |
| 2024-05-14 | 570 | 0.65 | 0.25 | 1.05 | 0% | 0.055 | -0.797 | 0.043 | 48 | 0 |
| 2024-05-14 | 580 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 221 | 0 |
| 2024-05-14 | 590 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 70 | 0 |
| 2024-05-14 | 600 | 0.225 | 0 | 0.45 | 0% | 0.02 | -0.424 | 0.018 | 110 | 1 |
| 2024-05-14 | 610 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-14 | 620 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-14 | 630 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-14 | 640 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-14 | 650 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 660 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-14 | 670 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 680 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-14 | 690 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 700 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-14 | 710 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 720 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-14 | 730 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 740 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-14 | 750 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 760 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 770 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 780 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 800 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
