| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.2 | 2 | 7 | 390 | 350 | 116 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 360 | 214.5 | 210 | 219 | 0% | 0.996 | -0.089 | 0.014 | 0 | 0 |
| 2024-05-08 | 370 | 204.75 | 200.5 | 209 | 0% | 0.991 | -0.141 | 0.029 | 0 | 0 |
| 2024-05-08 | 380 | 194.9 | 190.8 | 199 | 0% | 0.988 | -0.166 | 0.037 | 0 | 0 |
| 2024-05-08 | 390 | 184.9 | 180.8 | 189 | 0% | 0.988 | -0.162 | 0.037 | 0 | 0 |
| 2024-05-08 | 400 | 174.95 | 171 | 178.9 | 0% | 0.986 | -0.167 | 0.041 | 0 | 0 |
| 2024-05-08 | 410 | 165.1 | 161 | 169.2 | 0% | 0.983 | -0.19 | 0.05 | 0 | 0 |
| 2024-05-08 | 420 | 155.1 | 151.1 | 159.1 | 0% | 0.982 | -0.186 | 0.051 | 0 | 0 |
| 2024-05-08 | 430 | 145.45 | 141.6 | 149.3 | 0% | 0.974 | -0.236 | 0.07 | 0 | 0 |
| 2024-05-08 | 440 | 135.15 | 131.1 | 139.2 | 0% | 0.98 | -0.186 | 0.057 | 0 | 0 |
| 2024-05-08 | 450 | 125.3 | 121.2 | 129.4 | 0% | 0.975 | -0.205 | 0.068 | 0 | 0 |
| 2024-05-08 | 460 | 115.45 | 111.5 | 119.4 | 0% | 0.97 | -0.222 | 0.08 | 0 | 0 |
| 2024-05-08 | 470 | 105.4 | 101.4 | 109.4 | 0% | 0.969 | -0.21 | 0.081 | 0 | 0 |
| 2024-05-08 | 480 | 95.4 | 91.4 | 99.4 | 0% | 0.967 | -0.204 | 0.085 | 0 | 0 |
| 2024-05-08 | 490 | 85.4 | 81.4 | 89.4 | 0% | 0.965 | -0.199 | 0.09 | 0 | 0 |
| 2024-05-08 | 500 | 75.6 | 71.5 | 79.7 | 0% | 0.955 | -0.219 | 0.111 | 0 | 0 |
| 2024-05-08 | 510 | 65.6 | 61.6 | 69.6 | 0% | 0.95 | -0.212 | 0.119 | 0 | 0 |
| 2024-05-08 | 520 | 55.9 | 52.1 | 59.7 | 0% | 0.933 | -0.236 | 0.151 | 5 | 0 |
| 2024-05-08 | 525 | 51.1 | 47.2 | 55 | 0% | 0.921 | -0.25 | 0.171 | 0 | 0 |
| 2024-05-08 | 530 | 46.1 | 42.3 | 49.9 | 0% | 0.916 | -0.244 | 0.18 | 0 | 0 |
| 2024-05-08 | 535 | 41 | 37.4 | 44.6 | 0% | 0.914 | -0.229 | 0.183 | 0 | 0 |
| 2024-05-08 | 540 | 35.95 | 32.1 | 39.8 | 0% | 0.908 | -0.217 | 0.191 | 0 | 0 |
| 2024-05-08 | 545 | 32.3 | 28.6 | 36 | 0% | 0.846 | -0.306 | 0.276 | 0 | 0 |
| 2024-05-08 | 550 | 28 | 25.1 | 30.9 | 0% | 0.809 | -0.331 | 0.317 | 0 | 0 |
| 2024-05-08 | 555 | 23.35 | 21.8 | 24.9 | 0% | 0.778 | -0.328 | 0.346 | 0 | 0 |
| 2024-05-08 | 560 | 19 | 17.7 | 20.3 | 0% | 0.732 | -0.331 | 0.383 | 222 | 0 |
| 2024-05-08 | 562.5 | 16.85 | 15.7 | 18 | 0% | 0.706 | -0.329 | 0.401 | 0 | 0 |
| 2024-05-08 | 565 | 15.1 | 14.2 | 16 | 0% | 0.669 | -0.338 | 0.421 | 0 | 0 |
| 2024-05-08 | 567.5 | 13.35 | 12.7 | 14 | 0% | 0.632 | -0.341 | 0.438 | 0 | 0 |
| 2024-05-08 | 570 | 11.8 | 11.2 | 12.4 | 0% | 0.591 | -0.345 | 0.452 | 7 | 0 |
| 2024-05-08 | 572.5 | 10.3 | 9.7 | 10.9 | 0% | 0.549 | -0.343 | 0.46 | 0 | 0 |
| 2024-05-08 | 575 | 8.9 | 8.3 | 9.5 | 0% | 0.505 | -0.338 | 0.464 | 0 | 0 |
| 2024-05-08 | 577.5 | 7.65 | 7.1 | 8.2 | 0% | 0.46 | -0.331 | 0.462 | 1 | 0 |
| 2024-05-08 | 580 | 6.45 | 5.9 | 7 | 0% | 0.415 | -0.317 | 0.453 | 21 | 0 |
| 2024-05-08 | 582.5 | 5.45 | 5 | 5.9 | 0% | 0.371 | -0.303 | 0.439 | 0 | 0 |
| 2024-05-08 | 585 | 4.65 | 4.2 | 5.1 | 0% | 0.33 | -0.29 | 0.421 | 0 | 0 |
| 2024-05-08 | 587.5 | 4 | 3.5 | 4.5 | 0% | 0.293 | -0.277 | 0.4 | 0 | 0 |
| 2024-05-08 | 590 | 3.15 | 2.8 | 3.5 | 0% | 0.25 | -0.247 | 0.369 | 10 | 0 |
| 2024-05-08 | 595 | 2.15 | 1.8 | 2.5 | 0% | 0.199 | -0.228 | 0.325 | 0 | 1 |
| 2024-05-08 | 600 | 1.3 | 1.05 | 1.55 | +30.4% | 0.126 | -0.155 | 0.24 | 32 | 1 |
| 2024-05-08 | 605 | 0.775 | 0.6 | 0.95 | 0% | 0.083 | -0.112 | 0.177 | 0 | 0 |
| 2024-05-08 | 610 | 1.15 | 0.3 | 2 | 0% | 0.097 | -0.155 | 0.199 | 54 | 0 |
| 2024-05-08 | 615 | 0.8 | 0.1 | 1.5 | 0% | 0.071 | -0.123 | 0.157 | 0 | 0 |
| 2024-05-08 | 620 | 0.775 | 0.05 | 1.5 | 0% | 0.064 | -0.123 | 0.146 | 10 | 0 |
| 2024-05-08 | 625 | 0.775 | 0.05 | 1.5 | 0% | 0.06 | -0.126 | 0.139 | 0 | 0 |
| 2024-05-08 | 630 | 2.025 | 0.05 | 4 | 0% | 0.106 | -0.259 | 0.213 | 26 | 0 |
| 2024-05-08 | 640 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-08 | 650 | 1.3 | 0 | 2.6 | 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 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 680 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 690 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 700 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 710 | 2.15 | 0 | 4.3 | 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 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 760 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
