| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 16.83 | 3 | 25 | 357 | 150 | 98 | 2024-05-14 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 270 | 254.25 | 249.5 | 259 | 0% | 0.99 | -0.049 | 0.058 | 0 | 0 |
| 2024-05-14 | 280 | 244.25 | 239.5 | 249 | 0% | 0.992 | -0.046 | 0.048 | 0 | 0 |
| 2024-05-14 | 290 | 234.5 | 230 | 239 | 0% | 0.99 | -0.051 | 0.061 | 0 | 0 |
| 2024-05-14 | 300 | 224.8 | 220 | 229.6 | 0% | 0.987 | -0.057 | 0.079 | 3 | 0 |
| 2024-05-14 | 310 | 215.1 | 210.2 | 220 | 0% | 0.984 | -0.063 | 0.097 | 0 | 0 |
| 2024-05-14 | 320 | 205.1 | 200.2 | 210 | 0% | 0.985 | -0.061 | 0.089 | 0 | 0 |
| 2024-05-14 | 330 | 195.15 | 190.3 | 200 | 0% | 0.986 | -0.059 | 0.085 | 0 | 0 |
| 2024-05-14 | 340 | 185.5 | 181 | 190 | 0% | 0.982 | -0.066 | 0.11 | 0 | 0 |
| 2024-05-14 | 350 | 176 | 171 | 181 | 0% | 0.975 | -0.076 | 0.148 | 11 | 0 |
| 2024-05-14 | 360 | 165.85 | 161 | 170.7 | 0% | 0.978 | -0.07 | 0.129 | 0 | 0 |
| 2024-05-14 | 370 | 156.4 | 151.8 | 161 | 0% | 0.97 | -0.081 | 0.173 | 0 | 0 |
| 2024-05-14 | 380 | 146.3 | 141.6 | 151 | 0% | 0.972 | -0.076 | 0.161 | 0 | 0 |
| 2024-05-14 | 390 | 136.5 | 132 | 141 | 0% | 0.969 | -0.078 | 0.176 | 0 | 0 |
| 2024-05-14 | 400 | 127 | 122 | 132 | 0% | 0.96 | -0.086 | 0.221 | 0 | 0 |
| 2024-05-14 | 410 | 117.5 | 113 | 122 | 0% | 0.95 | -0.093 | 0.264 | 0 | 0 |
| 2024-05-14 | 420 | 107.5 | 103 | 112 | 0% | 0.949 | -0.091 | 0.269 | 0 | 0 |
| 2024-05-14 | 430 | 98 | 94 | 102 | 0% | 0.938 | -0.097 | 0.317 | 0 | 0 |
| 2024-05-14 | 440 | 88.2 | 84 | 92.4 | 0% | 0.931 | -0.098 | 0.344 | 0 | 0 |
| 2024-05-14 | 450 | 78.9 | 75.2 | 82.6 | 0% | 0.913 | -0.105 | 0.412 | 0 | 0 |
| 2024-05-14 | 460 | 68.95 | 65 | 72.9 | 0% | 0.906 | -0.103 | 0.436 | 0 | 0 |
| 2024-05-14 | 470 | 60.8 | 57 | 64.6 | 0% | 0.861 | -0.119 | 0.578 | 0 | 0 |
| 2024-05-14 | 480 | 52 | 48 | 56 | 0% | 0.827 | -0.125 | 0.67 | 0 | 0 |
| 2024-05-14 | 490 | 44 | 40.1 | 47.9 | 0% | 0.777 | -0.133 | 0.781 | 0 | 0 |
| 2024-05-14 | 500 | 35.8 | 33.1 | 38.5 | 0% | 0.725 | -0.135 | 0.874 | 0 | 0 |
| 2024-05-14 | 510 | 28.3 | 25.3 | 31.3 | 0% | 0.66 | -0.135 | 0.961 | 5 | 0 |
| 2024-05-14 | 520 | 21.65 | 20.5 | 22.8 | 0% | 0.581 | -0.132 | 1.025 | 5 | 0 |
| 2024-05-14 | 530 | 16.2 | 15.2 | 17.2 | 0% | 0.492 | -0.126 | 1.047 | 5 | 1 |
| 2024-05-14 | 540 | 12.1 | 11.3 | 12.9 | 0% | 0.405 | -0.117 | 1.018 | 11 | 0 |
| 2024-05-14 | 550 | 8.8 | 8 | 9.6 | 0% | 0.323 | -0.105 | 0.942 | 11 | 0 |
| 2024-05-14 | 560 | 7 | 5.3 | 8.7 | 0% | 0.262 | -0.098 | 0.856 | 11 | 2 |
| 2024-05-14 | 570 | 5.05 | 0.1 | 10 | 0% | 0.203 | -0.084 | 0.742 | 18 | 0 |
| 2024-05-14 | 580 | 5.1 | 0.2 | 10 | 0% | 0.186 | -0.088 | 0.703 | 3 | 0 |
| 2024-05-14 | 590 | 3.825 | 0.05 | 7.6 | 0% | 0.146 | -0.075 | 0.603 | 249 | 0 |
| 2024-05-14 | 600 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-14 | 610 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-14 | 620 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-14 | 630 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 640 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 650 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-14 | 660 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-14 | 670 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-14 | 680 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-14 | 700 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 720 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 740 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 760 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 780 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-14 | 800 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-14 | 820 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
