| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.43 | 39 | 62 | 4,153 | 10,207 | 140 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 175 | 257.15 | 252.4 | 261.9 | 0% | 0.965 | -1.433 | 0.046 | 3 | 0 |
| 2024-05-09 | 180 | 252.1 | 248.3 | 255.9 | 0% | 0.969 | -1.19 | 0.042 | 1 | 0 |
| 2024-05-09 | 185 | 246.95 | 243 | 250.9 | 0% | 0.968 | -1.185 | 0.043 | 7 | 0 |
| 2024-05-09 | 190 | 242 | 238.1 | 245.9 | 0% | 0.967 | -1.18 | 0.043 | 4 | 0 |
| 2024-05-09 | 195 | 237.05 | 233.2 | 240.9 | 0% | 0.966 | -1.175 | 0.044 | 0 | 0 |
| 2024-05-09 | 200 | 232.05 | 228.2 | 235.9 | 0% | 0.966 | -1.169 | 0.046 | 1 | 0 |
| 2024-05-09 | 210 | 222.6 | 218.2 | 227 | 0% | 0.996 | -0.124 | 0.007 | 1 | 0 |
| 2024-05-09 | 220 | 212.5 | 208 | 217 | 0% | 0.998 | -0.063 | 0.003 | 1 | 0 |
| 2024-05-09 | 230 | 201.6 | 198 | 205.2 | 0% | 0.965 | -0.961 | 0.046 | 1 | 0 |
| 2024-05-09 | 240 | 192.15 | 188.3 | 196 | 0% | 0.956 | -1.142 | 0.056 | 1 | 0 |
| 2024-05-09 | 250 | 182 | 178 | 186 | 0% | 0.953 | -1.127 | 0.058 | 1 | 0 |
| 2024-05-09 | 260 | 172.15 | 168.3 | 176 | 0% | 0.951 | -1.111 | 0.061 | 0 | 0 |
| 2024-05-09 | 270 | 163.45 | 158.9 | 168 | 0% | 0.978 | -0.429 | 0.031 | 0 | 0 |
| 2024-05-09 | 280 | 153.05 | 148.1 | 158 | 0% | 0.984 | -0.285 | 0.023 | 0 | 0 |
| 2024-05-09 | 290 | 141.65 | 138 | 145.3 | 0% | 0.948 | -0.902 | 0.063 | 0 | 0 |
| 2024-05-09 | 300 | 132.05 | 128 | 136.1 | 0% | 0.935 | -1.058 | 0.075 | 0 | 0 |
| 2024-05-09 | 310 | 122.25 | 118.4 | 126.1 | 0% | 0.931 | -1.035 | 0.08 | 0 | 0 |
| 2024-05-09 | 315 | 117.1 | 113.1 | 121.1 | 0% | 0.928 | -1.024 | 0.082 | 0 | 0 |
| 2024-05-09 | 320 | 112.25 | 108.4 | 116.1 | 0% | 0.926 | -1.012 | 0.084 | 0 | 0 |
| 2024-05-09 | 325 | 106.9 | 103.4 | 110.4 | 0% | 0.933 | -0.858 | 0.078 | 0 | 0 |
| 2024-05-09 | 330 | 102.85 | 98.2 | 107.5 | 0% | 0.986 | -0.181 | 0.022 | 8 | 0 |
| 2024-05-09 | 335 | 98.05 | 93.3 | 102.8 | 0% | 0.978 | -0.251 | 0.032 | 0 | 0 |
| 2024-05-09 | 340 | 92.9 | 88.4 | 97.4 | 0% | 0.982 | -0.195 | 0.026 | 9 | 0 |
| 2024-05-09 | 345 | 87.25 | 84.1 | 90.4 | 0% | 0.921 | -0.812 | 0.088 | 0 | 0 |
| 2024-05-09 | 350 | 81.9 | 78 | 85.8 | 0% | 0.911 | -0.874 | 0.097 | 7 | 0 |
| 2024-05-09 | 355 | 76.9 | 73.1 | 80.7 | 0% | 0.908 | -0.84 | 0.099 | 0 | 0 |
| 2024-05-09 | 360 | 71.85 | 68.5 | 75.2 | 0% | 0.913 | -0.733 | 0.095 | 7 | 0 |
| 2024-05-09 | 365 | 66.95 | 63.5 | 70.4 | 0% | 0.905 | -0.755 | 0.101 | 0 | 0 |
| 2024-05-09 | 370 | 62.15 | 58.7 | 65.6 | 0% | 0.895 | -0.773 | 0.108 | 15 | 0 |
| 2024-05-09 | 375 | 57.25 | 53.5 | 61 | 0% | 0.881 | -0.82 | 0.119 | 0 | 0 |
| 2024-05-09 | 380 | 51.9 | 48.3 | 55.5 | 0% | 0.885 | -0.719 | 0.116 | 9 | 0 |
| 2024-05-09 | 385 | 46.9 | 43.3 | 50.5 | 0% | 0.877 | -0.699 | 0.121 | 0 | 0 |
| 2024-05-09 | 390 | 42.1 | 38.2 | 46 | 0% | 0.857 | -0.75 | 0.135 | 18 | 2 |
| 2024-05-09 | 395 | 36.65 | 33.3 | 40 | 0% | 0.872 | -0.577 | 0.125 | 0 | 0 |
| 2024-05-09 | 400 | 32 | 28.3 | 35.7 | 0% | 0.841 | -0.652 | 0.145 | 254 | 0 |
| 2024-05-09 | 402.5 | 29.65 | 25.8 | 33.5 | 0% | 0.826 | -0.676 | 0.154 | 0 | 0 |
| 2024-05-09 | 405 | 27 | 23.3 | 30.7 | 0% | 0.826 | -0.62 | 0.154 | 1 | 0 |
| 2024-05-09 | 407.5 | 24.75 | 21.1 | 28.4 | 0% | 0.812 | -0.627 | 0.162 | 6 | 0 |
| 2024-05-09 | 410 | 22.3 | 18.5 | 26.1 | 0% | 0.796 | -0.631 | 0.17 | 270 | 0 |
| 2024-05-09 | 412.5 | 19.4 | 16.4 | 22.4 | 0% | 0.822 | -0.467 | 0.156 | 0 | 0 |
| 2024-05-09 | 415 | 17.2 | 13.9 | 20.5 | 0% | 0.789 | -0.519 | 0.173 | 32 | 0 |
| 2024-05-09 | 417.5 | 15.7 | 13.1 | 18.3 | 0% | 0.903 | -0.193 | 0.103 | 47 | 0 |
| 2024-05-09 | 420 | 13.55 | 11.1 | 16 | 0% | 0.857 | -0.24 | 0.135 | 297 | 0 |
| 2024-05-09 | 422.5 | 11.35 | 9.1 | 13.6 | 0% | 0.814 | -0.264 | 0.16 | 15 | 0 |
| 2024-05-09 | 425 | 9.25 | 8.5 | 10 | 0% | 0.76 | -0.286 | 0.186 | 122 | 0 |
| 2024-05-09 | 427.5 | 7.6 | 7 | 8.2 | +11.1% | 0.679 | -0.33 | 0.214 | 63 | 5 |
| 2024-05-09 | 430 | 5.5 | 5.3 | 5.7 | 0% | 0.608 | -0.31 | 0.23 | 355 | 6 |
| 2024-05-09 | 432.5 | 4.1 | 3.9 | 4.3 | -3.2% | 0.511 | -0.314 | 0.239 | 18 | 3 |
| 2024-05-09 | 435 | 2.875 | 2.75 | 3 | 0% | 0.411 | -0.295 | 0.233 | 13 | 0 |
| 2024-05-09 | 440 | 1.225 | 1.1 | 1.35 | 0% | 0.225 | -0.216 | 0.18 | 279 | 0 |
| 2024-05-09 | 445 | 0.45 | 0 | 0.9 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-09 | 450 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 371 | 0 |
| 2024-05-09 | 455 | 1.375 | 0 | 2.75 | 0% | 0.033 | -0.063 | 0.044 | 5 | 18 |
| 2024-05-09 | 460 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 191 | 0 |
| 2024-05-09 | 465 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 470 | 0.075 | 0.05 | 0.1 | 0% | 0.014 | -0.04 | 0.021 | 132 | 5 |
| 2024-05-09 | 475 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 480 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 170 | 0 |
| 2024-05-09 | 485 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 490 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 157 | 0 |
| 2024-05-09 | 495 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-09 | 500 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 171 | 0 |
| 2024-05-09 | 505 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-09 | 510 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-09 | 520 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 333 | 0 |
| 2024-05-09 | 530 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 285 | 0 |
| 2024-05-09 | 540 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 550 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 560 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-09 | 580 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 429 | 0 |
