| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.76 | 52 | 523 | 3,283 | 4,497 | 132 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 350 | 223.25 | 219 | 227.5 | 0% | 0.952 | -1.076 | 0.089 | 0 | 0 |
| 2024-05-07 | 360 | 213.05 | 208.7 | 217.4 | 0% | 0.951 | -1.046 | 0.091 | 0 | 0 |
| 2024-05-07 | 370 | 203.35 | 199 | 207.7 | 0% | 0.999 | -0.07 | 0.004 | 0 | 0 |
| 2024-05-07 | 380 | 193.4 | 189.5 | 197.3 | 0% | 0.997 | -0.089 | 0.007 | 0 | 0 |
| 2024-05-07 | 390 | 183.7 | 179.8 | 187.6 | 0% | 0.99 | -0.199 | 0.024 | 0 | 0 |
| 2024-05-07 | 400 | 173.4 | 169.2 | 177.6 | 0% | 0.998 | -0.079 | 0.006 | 4 | 0 |
| 2024-05-07 | 410 | 163.65 | 159.8 | 167.5 | 0% | 0.991 | -0.173 | 0.023 | 0 | 0 |
| 2024-05-07 | 420 | 153.35 | 149.3 | 157.4 | 0% | 0.934 | -0.958 | 0.115 | 0 | 0 |
| 2024-05-07 | 430 | 144.15 | 140.8 | 147.5 | 0% | 0.978 | -0.31 | 0.048 | 0 | 0 |
| 2024-05-07 | 440 | 133.65 | 130.3 | 137 | 0% | 0.99 | -0.16 | 0.024 | 1 | 0 |
| 2024-05-07 | 450 | 124.1 | 120.9 | 127.3 | 0% | 0.976 | -0.285 | 0.051 | 0 | 0 |
| 2024-05-07 | 455 | 119.15 | 115.8 | 122.5 | 0% | 0.974 | -0.295 | 0.054 | 0 | 0 |
| 2024-05-07 | 460 | 114.15 | 110.9 | 117.4 | 0% | 0.973 | -0.292 | 0.055 | 0 | 0 |
| 2024-05-07 | 465 | 109.25 | 106 | 112.5 | 0% | 0.97 | -0.313 | 0.062 | 0 | 0 |
| 2024-05-07 | 470 | 104.25 | 100.9 | 107.6 | 0% | 0.969 | -0.309 | 0.063 | 0 | 0 |
| 2024-05-07 | 475 | 99 | 95.4 | 102.6 | 0% | 0.975 | -0.244 | 0.052 | 0 | 0 |
| 2024-05-07 | 480 | 94.15 | 90.9 | 97.4 | 0% | 0.969 | -0.278 | 0.062 | 0 | 0 |
| 2024-05-07 | 485 | 89.25 | 85.9 | 92.6 | 0% | 0.965 | -0.297 | 0.07 | 0 | 0 |
| 2024-05-07 | 490 | 83.95 | 80.9 | 87 | 0% | 0.974 | -0.222 | 0.054 | 0 | 0 |
| 2024-05-07 | 495 | 79.25 | 76 | 82.5 | 0% | 0.962 | -0.289 | 0.074 | 0 | 0 |
| 2024-05-07 | 500 | 74.35 | 71.1 | 77.6 | 0% | 0.957 | -0.306 | 0.083 | 5 | 0 |
| 2024-05-07 | 505 | 69 | 65.4 | 72.6 | 0% | 0.968 | -0.225 | 0.064 | 0 | 0 |
| 2024-05-07 | 510 | 64.05 | 61 | 67.1 | 0% | 0.964 | -0.232 | 0.07 | 0 | 0 |
| 2024-05-07 | 515 | 59 | 56 | 62 | 0% | 0.965 | -0.217 | 0.07 | 0 | 0 |
| 2024-05-07 | 520 | 54.5 | 51.3 | 57.7 | 0% | 0.94 | -0.312 | 0.108 | 16 | 0 |
| 2024-05-07 | 525 | 49.55 | 46.2 | 52.9 | 0% | 0.933 | -0.314 | 0.116 | 0 | 0 |
| 2024-05-07 | 530 | 44.3 | 40.7 | 47.9 | 0% | 0.94 | -0.263 | 0.107 | 7 | 0 |
| 2024-05-07 | 535 | 39.4 | 36.2 | 42.6 | 0% | 0.93 | -0.273 | 0.121 | 0 | 0 |
| 2024-05-07 | 540 | 34.4 | 31.4 | 37.4 | 0% | 0.924 | -0.264 | 0.129 | 9 | 0 |
| 2024-05-07 | 545 | 29.9 | 26.6 | 33.2 | 0% | 0.888 | -0.325 | 0.171 | 86 | 0 |
| 2024-05-07 | 550 | 25.8 | 23.8 | 27.8 | 0% | 0.835 | -0.41 | 0.223 | 137 | 0 |
| 2024-05-07 | 555 | 20.35 | 19.2 | 21.5 | 0% | 0.833 | -0.339 | 0.225 | 178 | 0 |
| 2024-05-07 | 560 | 15.25 | 13.7 | 16.8 | 0% | 0.81 | -0.302 | 0.244 | 51 | 0 |
| 2024-05-07 | 562.5 | 14 | 13.5 | 14.5 | 0% | 0.737 | -0.384 | 0.293 | 71 | 0 |
| 2024-05-07 | 565 | 12.15 | 11.7 | 12.6 | 0% | 0.692 | -0.401 | 0.317 | 19 | 0 |
| 2024-05-07 | 567.5 | 10.4 | 9.9 | 10.9 | 0% | 0.642 | -0.412 | 0.336 | 14 | 0 |
| 2024-05-07 | 570 | 8.8 | 8.5 | 9.1 | 0% | 0.588 | -0.418 | 0.35 | 240 | 0 |
| 2024-05-07 | 572.5 | 7.4 | 7.1 | 7.7 | -18% | 0.531 | -0.421 | 0.358 | 2 | 1 |
| 2024-05-07 | 575 | 6.05 | 5.8 | 6.3 | -14.7% | 0.473 | -0.409 | 0.358 | 257 | 22 |
| 2024-05-07 | 577.5 | 4.9 | 4.6 | 5.2 | -28% | 0.413 | -0.39 | 0.35 | 1 | 2 |
| 2024-05-07 | 580 | 3.9 | 3.6 | 4.2 | -27.5% | 0.355 | -0.369 | 0.335 | 212 | 4 |
| 2024-05-07 | 582.5 | 3.1 | 2.8 | 3.4 | 0% | 0.301 | -0.342 | 0.313 | 0 | 0 |
| 2024-05-07 | 585 | 2.4 | 2.15 | 2.65 | 0% | 0.25 | -0.308 | 0.286 | 129 | 0 |
| 2024-05-07 | 587.5 | 1.75 | 1.6 | 1.9 | 0% | 0.205 | -0.275 | 0.256 | 0 | 1 |
| 2024-05-07 | 590 | 1.3 | 1.15 | 1.45 | -22.7% | 0.158 | -0.225 | 0.217 | 800 | 9 |
| 2024-05-07 | 595 | 0.625 | 0.45 | 0.8 | -43.2% | 0.089 | -0.145 | 0.144 | 83 | 1 |
| 2024-05-07 | 600 | 0.35 | 0.25 | 0.45 | -57.9% | 0.063 | -0.119 | 0.111 | 451 | 4 |
| 2024-05-07 | 605 | 0.225 | 0.1 | 0.35 | 0% | 0.035 | -0.073 | 0.069 | 29 | 0 |
| 2024-05-07 | 610 | 0.275 | 0 | 0.55 | -67.5% | 0.021 | -0.049 | 0.045 | 114 | 8 |
| 2024-05-07 | 615 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-07 | 620 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 0 | 84 | 0 |
| 2024-05-07 | 625 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-07 | 630 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 56 | 0 |
| 2024-05-07 | 635 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 640 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-07 | 650 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 55 | 0 |
| 2024-05-07 | 660 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 66 | 0 |
| 2024-05-07 | 670 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-07 | 680 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-07 | 690 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 700 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 710 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 720 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 730 | 1.5 | 0 | 3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 740 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-07 | 760 | 1.5 | 0 | 3 | 0% | 0 | 0 | 0 | 0 | 0 |
