| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.21 | 284 | 103 | 6,362 | 6,976 | 118 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 220 | 354.75 | 350.8 | 358.7 | 0% | 0.975 | -0.248 | 0.114 | 1 | 0 |
| 2024-05-08 | 230 | 345.2 | 341 | 349.4 | 0% | 0.996 | -0.056 | 0.021 | 0 | 0 |
| 2024-05-08 | 240 | 335.35 | 331.4 | 339.3 | 0% | 0.995 | -0.064 | 0.027 | 1 | 0 |
| 2024-05-08 | 250 | 325.55 | 321.7 | 329.4 | 0% | 0.993 | -0.076 | 0.035 | 0 | 0 |
| 2024-05-08 | 260 | 315.35 | 311.3 | 319.4 | 0% | 0.996 | -0.056 | 0.021 | 2 | 0 |
| 2024-05-08 | 270 | 305.55 | 301.6 | 309.5 | 0% | 0.994 | -0.069 | 0.03 | 3 | 0 |
| 2024-05-08 | 280 | 295.25 | 291.4 | 299.1 | 0% | 0.967 | -0.25 | 0.143 | 0 | 0 |
| 2024-05-08 | 290 | 285.4 | 281.4 | 289.4 | 0% | 0.998 | -0.047 | 0.01 | 0 | 0 |
| 2024-05-08 | 300 | 275.75 | 271.7 | 279.8 | 0% | 0.993 | -0.073 | 0.035 | 0 | 0 |
| 2024-05-08 | 310 | 265.9 | 262 | 269.8 | 0% | 0.992 | -0.08 | 0.042 | 4 | 0 |
| 2024-05-08 | 320 | 255.7 | 251.6 | 259.8 | 0% | 0.996 | -0.061 | 0.023 | 1 | 0 |
| 2024-05-08 | 330 | 245.95 | 241.9 | 250 | 0% | 0.992 | -0.077 | 0.04 | 1 | 0 |
| 2024-05-08 | 340 | 235.7 | 231.8 | 239.6 | 0% | 0.998 | -0.052 | 0.009 | 2 | 0 |
| 2024-05-08 | 350 | 226.1 | 222.2 | 230 | 0% | 0.991 | -0.081 | 0.045 | 2 | 0 |
| 2024-05-08 | 360 | 216.25 | 212.3 | 220.2 | 0% | 0.989 | -0.088 | 0.054 | 0 | 0 |
| 2024-05-08 | 370 | 206.45 | 202.6 | 210.3 | 0% | 0.986 | -0.098 | 0.067 | 0 | 0 |
| 2024-05-08 | 380 | 196.45 | 192.7 | 200.2 | 0% | 0.987 | -0.095 | 0.065 | 0 | 0 |
| 2024-05-08 | 390 | 186.6 | 182.8 | 190.4 | 0% | 0.985 | -0.101 | 0.075 | 0 | 0 |
| 2024-05-08 | 400 | 176.65 | 172.9 | 180.4 | 0% | 0.984 | -0.101 | 0.077 | 0 | 0 |
| 2024-05-08 | 410 | 166.85 | 163 | 170.7 | 0% | 0.98 | -0.11 | 0.092 | 1 | 0 |
| 2024-05-08 | 420 | 156.95 | 153.1 | 160.8 | 0% | 0.979 | -0.112 | 0.1 | 6 | 0 |
| 2024-05-08 | 430 | 147 | 143.2 | 150.8 | 0% | 0.978 | -0.112 | 0.104 | 145 | 0 |
| 2024-05-08 | 440 | 137.05 | 133.1 | 141 | 0% | 0.976 | -0.112 | 0.109 | 5 | 0 |
| 2024-05-08 | 450 | 127.1 | 123.2 | 131 | 0% | 0.975 | -0.112 | 0.114 | 34 | 0 |
| 2024-05-08 | 460 | 117 | 113 | 121 | 0% | 0.978 | -0.104 | 0.103 | 5 | 0 |
| 2024-05-08 | 470 | 107.35 | 103.7 | 111 | 0% | 0.968 | -0.118 | 0.141 | 46 | 0 |
| 2024-05-08 | 480 | 97.45 | 93.3 | 101.6 | 0% | 0.964 | -0.12 | 0.154 | 50 | 0 |
| 2024-05-08 | 490 | 87.7 | 83.6 | 91.8 | 0% | 0.955 | -0.127 | 0.184 | 129 | 0 |
| 2024-05-08 | 500 | 77.9 | 73.8 | 82 | 0% | 0.947 | -0.132 | 0.212 | 159 | 0 |
| 2024-05-08 | 510 | 68.3 | 64.5 | 72.1 | 0% | 0.931 | -0.142 | 0.261 | 71 | 0 |
| 2024-05-08 | 520 | 58.15 | 55.1 | 61.2 | 0% | 0.93 | -0.133 | 0.265 | 114 | 0 |
| 2024-05-08 | 530 | 51.05 | 48.2 | 53.9 | 0% | 0.846 | -0.2 | 0.466 | 117 | 0 |
| 2024-05-08 | 540 | 40.9 | 39.1 | 42.7 | 0% | 0.829 | -0.185 | 0.5 | 90 | 0 |
| 2024-05-08 | 550 | 32.65 | 30.3 | 35 | 0% | 0.766 | -0.2 | 0.603 | 579 | 0 |
| 2024-05-08 | 560 | 24.85 | 24.6 | 25.1 | 0% | 0.686 | -0.211 | 0.698 | 288 | 3 |
| 2024-05-08 | 570 | 18.25 | 18 | 18.5 | -1.1% | 0.59 | -0.212 | 0.765 | 243 | 6 |
| 2024-05-08 | 580 | 12.8 | 12.5 | 13.1 | -3.6% | 0.481 | -0.203 | 0.784 | 282 | 30 |
| 2024-05-08 | 590 | 8.45 | 8.2 | 8.7 | -7% | 0.37 | -0.182 | 0.743 | 339 | 11 |
| 2024-05-08 | 600 | 5.45 | 5.1 | 5.8 | -5.8% | 0.267 | -0.152 | 0.647 | 797 | 218 |
| 2024-05-08 | 610 | 3.25 | 3 | 3.5 | -1.8% | 0.18 | -0.117 | 0.517 | 292 | 6 |
| 2024-05-08 | 620 | 1.85 | 1.6 | 2.1 | +8.3% | 0.12 | -0.088 | 0.393 | 379 | 6 |
| 2024-05-08 | 630 | 1.15 | 0.9 | 1.4 | 0% | 0.076 | -0.063 | 0.282 | 308 | 0 |
| 2024-05-08 | 640 | 1.9 | 0.5 | 3.3 | -39.4% | 0.044 | -0.04 | 0.183 | 480 | 1 |
| 2024-05-08 | 650 | 1.8 | 0.5 | 3.1 | 0% | 0.085 | -0.093 | 0.305 | 253 | 0 |
| 2024-05-08 | 660 | 0.85 | 0.2 | 1.5 | 0% | 0.047 | -0.055 | 0.193 | 322 | 0 |
| 2024-05-08 | 670 | 0.425 | 0.15 | 0.7 | 0% | 0.026 | -0.033 | 0.12 | 98 | 0 |
| 2024-05-08 | 680 | 0.8 | 0.1 | 1.5 | 0% | 0.039 | -0.055 | 0.167 | 24 | 0 |
| 2024-05-08 | 690 | 0.8 | 0.1 | 1.5 | 0% | 0.037 | -0.056 | 0.16 | 81 | 0 |
| 2024-05-08 | 700 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 38 | 0 |
| 2024-05-08 | 710 | 0.775 | 0.05 | 1.5 | 0% | 0.033 | -0.056 | 0.144 | 54 | 0 |
| 2024-05-08 | 720 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 87 | 0 |
| 2024-05-08 | 740 | 1.375 | 0.05 | 2.7 | 0% | 0.044 | -0.09 | 0.183 | 44 | 0 |
| 2024-05-08 | 760 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-05-08 | 780 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-08 | 800 | 1.8 | 0 | 3.6 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-08 | 820 | 0.125 | 0.05 | 0.2 | 0% | 0.005 | -0.014 | 0.03 | 24 | 0 |
| 2024-05-08 | 840 | 1.95 | 0 | 3.9 | 0% | 0.001 | -0.002 | 0.004 | 41 | 3 |
| 2024-05-08 | 860 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 46 | 0 |
| 2024-05-08 | 880 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 213 | 0 |
