| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.51 | 106 | 14 | 645 | 857 | 134 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 370 | 203.95 | 200 | 207.9 | 0% | 0.993 | -1.094 | 0.006 | 0 | 0 |
| 2024-05-08 | 380 | 194.25 | 190.4 | 198.1 | 0% | 0.987 | -1.968 | 0.01 | 0 | 0 |
| 2024-05-08 | 390 | 184.5 | 180.7 | 188.3 | 0% | 0.981 | -2.59 | 0.014 | 0 | 0 |
| 2024-05-08 | 400 | 174.25 | 170.2 | 178.3 | 0% | 0.985 | -1.922 | 0.011 | 0 | 0 |
| 2024-05-08 | 410 | 164.25 | 160.3 | 168.2 | 0% | 0.984 | -1.898 | 0.012 | 0 | 0 |
| 2024-05-08 | 420 | 153.9 | 149.8 | 158 | 0% | 0.992 | -0.867 | 0.006 | 0 | 0 |
| 2024-05-08 | 430 | 143.95 | 139.9 | 148 | 0% | 0.99 | -1.011 | 0.008 | 0 | 0 |
| 2024-05-08 | 440 | 133.95 | 130 | 137.9 | 0% | 0.99 | -0.996 | 0.008 | 0 | 0 |
| 2024-05-08 | 450 | 124 | 120 | 128 | 0% | 0.987 | -1.125 | 0.01 | 0 | 0 |
| 2024-05-08 | 455 | 119.1 | 115.2 | 123 | 0% | 0.983 | -1.388 | 0.012 | 0 | 0 |
| 2024-05-08 | 460 | 114 | 110.1 | 117.9 | 0% | 0.986 | -1.105 | 0.011 | 0 | 0 |
| 2024-05-08 | 465 | 109.15 | 105.1 | 113.2 | 0% | 0.98 | -1.489 | 0.014 | 0 | 0 |
| 2024-05-08 | 470 | 104.25 | 100.2 | 108.3 | 0% | 0.976 | -1.716 | 0.017 | 0 | 0 |
| 2024-05-08 | 475 | 99.2 | 95.2 | 103.2 | 0% | 0.977 | -1.579 | 0.016 | 0 | 0 |
| 2024-05-08 | 480 | 94.05 | 90.1 | 98 | 0% | 0.982 | -1.191 | 0.013 | 0 | 0 |
| 2024-05-08 | 485 | 89.15 | 85.1 | 93.2 | 0% | 0.977 | -1.424 | 0.017 | 0 | 0 |
| 2024-05-08 | 490 | 84.05 | 80.1 | 88 | 0% | 0.98 | -1.163 | 0.015 | 0 | 0 |
| 2024-05-08 | 495 | 79.15 | 75.2 | 83.1 | 0% | 0.974 | -1.387 | 0.018 | 0 | 0 |
| 2024-05-08 | 500 | 74.5 | 70.9 | 78.1 | 0% | 0.959 | -2.099 | 0.026 | 0 | 0 |
| 2024-05-08 | 505 | 69.25 | 65.6 | 72.9 | 0% | 0.967 | -1.563 | 0.022 | 0 | 0 |
| 2024-05-08 | 510 | 64.3 | 61.2 | 67.4 | 0% | 0.963 | -1.638 | 0.024 | 0 | 0 |
| 2024-05-08 | 515 | 59.45 | 55.5 | 63.4 | 0% | 0.954 | -1.894 | 0.029 | 0 | 0 |
| 2024-05-08 | 520 | 54.45 | 50.5 | 58.4 | 0% | 0.95 | -1.853 | 0.031 | 0 | 0 |
| 2024-05-08 | 525 | 49.3 | 45.3 | 53.3 | 0% | 0.954 | -1.537 | 0.029 | 0 | 0 |
| 2024-05-08 | 530 | 44.05 | 40 | 48.1 | 0% | 0.967 | -1.008 | 0.022 | 1 | 0 |
| 2024-05-08 | 535 | 39.3 | 35.6 | 43 | 0% | 0.946 | -1.453 | 0.033 | 0 | 0 |
| 2024-05-08 | 540 | 34.1 | 30.1 | 38.1 | 0% | 0.955 | -1.047 | 0.028 | 2 | 0 |
| 2024-05-08 | 545 | 29.45 | 25.9 | 33 | 0% | 0.923 | -1.578 | 0.043 | 0 | 0 |
| 2024-05-08 | 550 | 24.35 | 20.5 | 28.2 | 0% | 0.921 | -1.356 | 0.044 | 3 | 0 |
| 2024-05-08 | 555 | 19.9 | 16.6 | 23.2 | 0% | 0.867 | -1.936 | 0.065 | 0 | 0 |
| 2024-05-08 | 560 | 14.65 | 11.2 | 18.1 | 0% | 0.86 | -1.508 | 0.067 | 4 | 0 |
| 2024-05-08 | 562.5 | 12.4 | 10.1 | 14.7 | 0% | 0.824 | -1.658 | 0.078 | 0 | 0 |
| 2024-05-08 | 565 | 10.1 | 8.6 | 11.6 | 0% | 0.786 | -1.698 | 0.087 | 11 | 0 |
| 2024-05-08 | 567.5 | 7.7 | 6.8 | 8.6 | 0% | 0.745 | -1.599 | 0.096 | 13 | 0 |
| 2024-05-08 | 570 | 5.65 | 5.2 | 6.1 | +8.2% | 0.668 | -1.64 | 0.109 | 4 | 11 |
| 2024-05-08 | 572.5 | 4 | 3.7 | 4.3 | +2.4% | 0.558 | -1.806 | 0.118 | 16 | 22 |
| 2024-05-08 | 575 | 2.65 | 2.5 | 2.8 | +6.9% | 0.44 | -1.64 | 0.118 | 16 | 9 |
| 2024-05-08 | 577.5 | 1.65 | 1.5 | 1.8 | -7% | 0.321 | -1.452 | 0.107 | 7 | 5 |
| 2024-05-08 | 580 | 0.975 | 0.85 | 1.1 | +20% | 0.217 | -1.18 | 0.088 | 68 | 13 |
| 2024-05-08 | 582.5 | 0.55 | 0.45 | 0.65 | -3.9% | 0.138 | -0.883 | 0.066 | 17 | 16 |
| 2024-05-08 | 585 | 0.35 | 0.25 | 0.45 | 0% | 0.091 | -0.689 | 0.049 | 22 | 0 |
| 2024-05-08 | 587.5 | 0.225 | 0.1 | 0.35 | -50% | 0.056 | -0.482 | 0.034 | 103 | 26 |
| 2024-05-08 | 590 | 0.225 | 0.05 | 0.4 | -18.5% | 0.053 | -0.539 | 0.033 | 36 | 4 |
| 2024-05-08 | 595 | 0.125 | 0.05 | 0.2 | 0% | 0.03 | -0.372 | 0.02 | 179 | 0 |
| 2024-05-08 | 600 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 65 | 0 |
| 2024-05-08 | 605 | 0.525 | 0 | 1.05 | 0% | 0 | 0 | 0 | 56 | 0 |
| 2024-05-08 | 610 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-08 | 615 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 620 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-08 | 625 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 630 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-08 | 635 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 640 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-08 | 645 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 650 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 655 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 660 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 670 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 680 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 690 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 700 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 710 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 720 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 730 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 740 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 750 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 760 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
