| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 20.25 | 0 | 16 | 673 | 79 | 130 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 230 | 199.95 | 195 | 204.9 | 0% | 0.991 | -0.118 | 0.021 | 0 | 0 |
| 2024-05-08 | 240 | 189.85 | 185.5 | 194.2 | 0% | 0.993 | -0.094 | 0.017 | 0 | 0 |
| 2024-05-08 | 250 | 179.65 | 175 | 184.3 | 0% | 0.998 | -0.041 | 0.005 | 0 | 0 |
| 2024-05-08 | 260 | 170 | 165 | 175 | 0% | 0.989 | -0.117 | 0.024 | 0 | 0 |
| 2024-05-08 | 270 | 159.85 | 155.6 | 164.1 | 0% | 0.993 | -0.082 | 0.017 | 0 | 0 |
| 2024-05-08 | 275 | 155.25 | 151.2 | 159.3 | 0% | 0.984 | -0.156 | 0.035 | 0 | 0 |
| 2024-05-08 | 280 | 149.7 | 145 | 154.4 | 0% | 0.998 | -0.041 | 0.004 | 0 | 0 |
| 2024-05-08 | 285 | 144.55 | 140 | 149.1 | 0% | 0.932 | -0.599 | 0.113 | 0 | 0 |
| 2024-05-08 | 290 | 140.05 | 135.1 | 145 | 0% | 0.987 | -0.115 | 0.028 | 0 | 0 |
| 2024-05-08 | 295 | 135.65 | 131.3 | 140 | 0% | 0.974 | -0.21 | 0.053 | 0 | 0 |
| 2024-05-08 | 300 | 130.1 | 126 | 134.2 | 0% | 0.986 | -0.12 | 0.031 | 0 | 0 |
| 2024-05-08 | 305 | 124.75 | 120.1 | 129.4 | 0% | 0.998 | -0.042 | 0.004 | 0 | 0 |
| 2024-05-08 | 310 | 120.75 | 117 | 124.5 | 0% | 0.969 | -0.217 | 0.06 | 0 | 0 |
| 2024-05-08 | 315 | 115.25 | 111 | 119.5 | 0% | 0.98 | -0.14 | 0.041 | 0 | 0 |
| 2024-05-08 | 320 | 110.4 | 106.6 | 114.2 | 0% | 0.976 | -0.161 | 0.049 | 0 | 0 |
| 2024-05-08 | 325 | 105.1 | 101.3 | 108.9 | 0% | 0.984 | -0.111 | 0.034 | 0 | 0 |
| 2024-05-08 | 330 | 100.4 | 96.3 | 104.5 | 0% | 0.974 | -0.157 | 0.052 | 0 | 0 |
| 2024-05-08 | 335 | 95.25 | 91 | 99.5 | 0% | 0.978 | -0.132 | 0.045 | 0 | 0 |
| 2024-05-08 | 340 | 90.4 | 86.5 | 94.3 | 0% | 0.972 | -0.152 | 0.055 | 0 | 0 |
| 2024-05-08 | 345 | 85.35 | 81.1 | 89.6 | 0% | 0.973 | -0.143 | 0.054 | 0 | 0 |
| 2024-05-08 | 350 | 80.45 | 76.5 | 84.4 | 0% | 0.968 | -0.155 | 0.061 | 0 | 0 |
| 2024-05-08 | 355 | 75.3 | 71.6 | 79 | 0% | 0.973 | -0.13 | 0.054 | 0 | 0 |
| 2024-05-08 | 360 | 70.4 | 66 | 74.8 | 0% | 0.968 | -0.142 | 0.063 | 0 | 0 |
| 2024-05-08 | 365 | 65.3 | 61 | 69.6 | 0% | 0.971 | -0.126 | 0.058 | 0 | 0 |
| 2024-05-08 | 370 | 60.2 | 56.6 | 63.8 | 0% | 0.975 | -0.109 | 0.051 | 0 | 0 |
| 2024-05-08 | 375 | 55.45 | 51.5 | 59.4 | 0% | 0.96 | -0.141 | 0.075 | 0 | 0 |
| 2024-05-08 | 380 | 50.4 | 46.1 | 54.7 | 0% | 0.96 | -0.131 | 0.074 | 0 | 0 |
| 2024-05-08 | 385 | 45.8 | 41.8 | 49.8 | 0% | 0.937 | -0.174 | 0.108 | 0 | 0 |
| 2024-05-08 | 390 | 40.1 | 36 | 44.2 | 0% | 0.977 | -0.084 | 0.047 | 0 | 0 |
| 2024-05-08 | 395 | 35.4 | 31.5 | 39.3 | 0% | 0.95 | -0.122 | 0.089 | 0 | 0 |
| 2024-05-08 | 400 | 30.25 | 26.4 | 34.1 | 0% | 0.958 | -0.1 | 0.078 | 0 | 0 |
| 2024-05-08 | 402.5 | 28.05 | 24.5 | 31.6 | 0% | 0.93 | -0.132 | 0.116 | 0 | 0 |
| 2024-05-08 | 405 | 26.1 | 22.1 | 30.1 | 0% | 0.89 | -0.177 | 0.163 | 0 | 0 |
| 2024-05-08 | 407.5 | 24 | 20.3 | 27.7 | 0% | 0.862 | -0.201 | 0.191 | 0 | 0 |
| 2024-05-08 | 410 | 21.5 | 17.5 | 25.5 | 0% | 0.853 | -0.195 | 0.2 | 11 | 0 |
| 2024-05-08 | 412.5 | 19.2 | 15.2 | 23.2 | 0% | 0.832 | -0.2 | 0.219 | 0 | 0 |
| 2024-05-08 | 415 | 17 | 13 | 21 | 0% | 0.804 | -0.208 | 0.241 | 4 | 0 |
| 2024-05-08 | 417.5 | 14.55 | 10.9 | 18.2 | 0% | 0.784 | -0.201 | 0.255 | 0 | 0 |
| 2024-05-08 | 420 | 12.75 | 9.2 | 16.3 | 0% | 0.733 | -0.22 | 0.286 | 18 | 0 |
| 2024-05-08 | 422.5 | 11.25 | 8.7 | 13.8 | 0% | 0.675 | -0.242 | 0.313 | 0 | 0 |
| 2024-05-08 | 425 | 8.05 | 6.5 | 9.6 | 0% | 0.655 | -0.194 | 0.32 | 4 | 0 |
| 2024-05-08 | 427.5 | 7.4 | 6.9 | 7.9 | 0% | 0.572 | -0.229 | 0.341 | 0 | 0 |
| 2024-05-08 | 430 | 5.3 | 4.2 | 6.4 | 0% | 0.506 | -0.203 | 0.347 | 6 | 0 |
| 2024-05-08 | 432.5 | 4.65 | 4.3 | 5 | 0% | 0.439 | -0.213 | 0.343 | 0 | 0 |
| 2024-05-08 | 435 | 4.05 | 3.5 | 4.6 | 0% | 0.381 | -0.217 | 0.332 | 189 | 0 |
| 2024-05-08 | 440 | 2.15 | 1.75 | 2.55 | 0% | 0.253 | -0.167 | 0.278 | 2 | 0 |
| 2024-05-08 | 445 | 1.425 | 0.95 | 1.9 | 0% | 0.175 | -0.141 | 0.224 | 198 | 0 |
| 2024-05-08 | 450 | 0.575 | 0.1 | 1.05 | 0% | 0.088 | -0.081 | 0.139 | 224 | 0 |
| 2024-05-08 | 455 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-08 | 460 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-08 | 465 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 470 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 475 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 480 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 485 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 490 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 495 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 500 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 505 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 510 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 515 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 520 | 0.875 | 0 | 1.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 525 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 530 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 540 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
