| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.79 | 28 | 21 | 243 | 600 | 100 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 280 | 301.3 | 297 | 305.6 | 0% | 0.996 | -0.039 | 0.04 | 0 | 0 |
| 2024-05-07 | 290 | 292 | 288 | 296 | 0% | 0.99 | -0.045 | 0.098 | 0 | 0 |
| 2024-05-07 | 300 | 282.65 | 278.7 | 286.6 | 0% | 0.987 | -0.05 | 0.139 | 0 | 0 |
| 2024-05-07 | 310 | 273 | 269 | 277 | 0% | 0.986 | -0.052 | 0.147 | 0 | 0 |
| 2024-05-07 | 320 | 263.35 | 259 | 267.7 | 0% | 0.985 | -0.053 | 0.155 | 0 | 0 |
| 2024-05-07 | 330 | 253.95 | 250 | 257.9 | 0% | 0.981 | -0.057 | 0.19 | 0 | 0 |
| 2024-05-07 | 340 | 244.3 | 240 | 248.6 | 0% | 0.98 | -0.059 | 0.2 | 0 | 0 |
| 2024-05-07 | 350 | 234.55 | 230.3 | 238.8 | 0% | 0.98 | -0.059 | 0.199 | 0 | 0 |
| 2024-05-07 | 360 | 225.05 | 220.8 | 229.3 | 0% | 0.977 | -0.062 | 0.227 | 0 | 0 |
| 2024-05-07 | 370 | 215.65 | 211.3 | 220 | 0% | 0.973 | -0.066 | 0.265 | 0 | 0 |
| 2024-05-07 | 380 | 205.65 | 201.3 | 210 | 0% | 0.976 | -0.064 | 0.238 | 0 | 0 |
| 2024-05-07 | 390 | 196.5 | 192 | 201 | 0% | 0.968 | -0.07 | 0.307 | 0 | 0 |
| 2024-05-07 | 400 | 187.5 | 183.1 | 191.9 | 0% | 0.959 | -0.076 | 0.385 | 0 | 0 |
| 2024-05-07 | 410 | 177.9 | 173.8 | 182 | 0% | 0.956 | -0.077 | 0.408 | 0 | 0 |
| 2024-05-07 | 420 | 168.95 | 164.9 | 173 | 0% | 0.945 | -0.082 | 0.486 | 0 | 0 |
| 2024-05-07 | 430 | 160.55 | 157.4 | 163.7 | 0% | 0.93 | -0.09 | 0.597 | 0 | 0 |
| 2024-05-07 | 440 | 151.1 | 147.3 | 154.9 | 0% | 0.924 | -0.092 | 0.636 | 0 | 0 |
| 2024-05-07 | 450 | 142.15 | 138.4 | 145.9 | 0% | 0.912 | -0.096 | 0.707 | 0 | 0 |
| 2024-05-07 | 460 | 133.65 | 130.4 | 136.9 | 0% | 0.897 | -0.101 | 0.8 | 0 | 0 |
| 2024-05-07 | 470 | 124.9 | 122.8 | 127 | 0% | 0.883 | -0.105 | 0.878 | 0 | 0 |
| 2024-05-07 | 480 | 116.25 | 114.1 | 118.4 | 0% | 0.867 | -0.108 | 0.959 | 0 | 0 |
| 2024-05-07 | 490 | 108 | 105.8 | 110.2 | 0% | 0.848 | -0.112 | 1.053 | 0 | 0 |
| 2024-05-07 | 500 | 99.8 | 97.4 | 102.2 | 0% | 0.827 | -0.116 | 1.145 | 0 | 0 |
| 2024-05-07 | 510 | 91.6 | 89.9 | 93.3 | 0% | 0.806 | -0.118 | 1.232 | 0 | 0 |
| 2024-05-07 | 520 | 84.45 | 82.8 | 86.1 | 0% | 0.777 | -0.122 | 1.338 | 0 | 0 |
| 2024-05-07 | 530 | 76.5 | 74.8 | 78.2 | 0% | 0.752 | -0.123 | 1.42 | 0 | 0 |
| 2024-05-07 | 540 | 68.5 | 65.9 | 71.1 | 0% | 0.725 | -0.123 | 1.498 | 0 | 0 |
| 2024-05-07 | 550 | 62.75 | 61.3 | 64.2 | 0% | 0.688 | -0.127 | 1.589 | 1 | 0 |
| 2024-05-07 | 560 | 56.8 | 55.8 | 57.8 | 0% | 0.652 | -0.128 | 1.661 | 20 | 0 |
| 2024-05-07 | 570 | 50.25 | 49 | 51.5 | 0% | 0.616 | -0.127 | 1.717 | 35 | 0 |
| 2024-05-07 | 580 | 44.85 | 43.6 | 46.1 | 0% | 0.578 | -0.126 | 1.76 | 9 | 0 |
| 2024-05-07 | 590 | 38.8 | 36.7 | 40.9 | 0% | 0.538 | -0.122 | 1.787 | 5 | 0 |
| 2024-05-07 | 600 | 35.05 | 34 | 36.1 | -4.8% | 0.501 | -0.123 | 1.795 | 36 | 7 |
| 2024-05-07 | 610 | 30.5 | 29.5 | 31.5 | 0% | 0.459 | -0.117 | 1.786 | 92 | 0 |
| 2024-05-07 | 620 | 26.95 | 26 | 27.9 | 0% | 0.423 | -0.114 | 1.762 | 11 | 20 |
| 2024-05-07 | 630 | 23.15 | 22.1 | 24.2 | 0% | 0.382 | -0.108 | 1.717 | 2 | 0 |
| 2024-05-07 | 640 | 19.9 | 18.9 | 20.9 | 0% | 0.345 | -0.102 | 1.658 | 2 | 0 |
| 2024-05-07 | 650 | 17.3 | 16.7 | 17.9 | 0% | 0.311 | -0.096 | 1.59 | 7 | 0 |
| 2024-05-07 | 660 | 14.7 | 14.2 | 15.2 | 0% | 0.277 | -0.089 | 1.507 | 0 | 0 |
| 2024-05-07 | 670 | 12.2 | 11.4 | 13 | 0% | 0.243 | -0.081 | 1.408 | 3 | 0 |
| 2024-05-07 | 680 | 10.6 | 9.9 | 11.3 | 0% | 0.216 | -0.076 | 1.321 | 2 | 0 |
| 2024-05-07 | 690 | 9 | 8.4 | 9.6 | 0% | 0.19 | -0.07 | 1.224 | 0 | 0 |
| 2024-05-07 | 700 | 7.45 | 6.9 | 8 | 0% | 0.165 | -0.062 | 1.117 | 1 | 0 |
| 2024-05-07 | 720 | 5.15 | 4.6 | 5.7 | 0% | 0.12 | -0.049 | 0.903 | 14 | 1 |
| 2024-05-07 | 740 | 3.7 | 3.1 | 4.3 | 0% | 0.093 | -0.04 | 0.747 | 0 | 0 |
| 2024-05-07 | 760 | 2.375 | 1.95 | 2.8 | 0% | 0.064 | -0.03 | 0.566 | 0 | 0 |
| 2024-05-07 | 780 | 2.05 | 0.7 | 3.4 | 0% | 0.055 | -0.027 | 0.498 | 3 | 0 |
| 2024-05-07 | 800 | 1.95 | 0.3 | 3.6 | 0% | 0.05 | -0.026 | 0.463 | 0 | 0 |
| 2024-05-07 | 820 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-07 | 840 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
