| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.51 | 49 | 35 | 5,490 | 7,081 | 120 | 2024-05-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 220 | 360.6 | 356.6 | 364.6 | 0% | 0.991 | -0.036 | 0.093 | 0 | 0 |
| 2024-05-07 | 230 | 351.05 | 347.3 | 354.8 | 0% | 0.99 | -0.039 | 0.104 | 0 | 0 |
| 2024-05-07 | 240 | 341.5 | 337 | 346 | 0% | 0.989 | -0.041 | 0.116 | 0 | 0 |
| 2024-05-07 | 250 | 331.75 | 327 | 336.5 | 0% | 0.99 | -0.041 | 0.108 | 12 | 0 |
| 2024-05-07 | 260 | 322.65 | 318.3 | 327 | 0% | 0.985 | -0.047 | 0.162 | 6 | 0 |
| 2024-05-07 | 270 | 312.5 | 308.1 | 316.9 | 0% | 0.989 | -0.044 | 0.118 | 5 | 0 |
| 2024-05-07 | 280 | 303.1 | 299.2 | 307 | 0% | 0.986 | -0.047 | 0.147 | 1 | 0 |
| 2024-05-07 | 290 | 293.4 | 289 | 297.8 | 0% | 0.987 | -0.048 | 0.145 | 1 | 0 |
| 2024-05-07 | 300 | 284 | 280 | 288 | 0% | 0.984 | -0.051 | 0.175 | 8 | 0 |
| 2024-05-07 | 310 | 274.5 | 270.6 | 278.4 | 0% | 0.982 | -0.054 | 0.195 | 0 | 0 |
| 2024-05-07 | 320 | 264.5 | 260 | 269 | 0% | 0.985 | -0.052 | 0.162 | 0 | 0 |
| 2024-05-07 | 330 | 255.55 | 251.6 | 259.5 | 0% | 0.977 | -0.059 | 0.24 | 0 | 0 |
| 2024-05-07 | 340 | 245.7 | 241.4 | 250 | 0% | 0.979 | -0.058 | 0.228 | 2 | 0 |
| 2024-05-07 | 350 | 236.4 | 232 | 240.8 | 0% | 0.974 | -0.062 | 0.27 | 1 | 0 |
| 2024-05-07 | 360 | 226.8 | 222.6 | 231 | 0% | 0.973 | -0.063 | 0.284 | 0 | 0 |
| 2024-05-07 | 370 | 217.4 | 213.1 | 221.7 | 0% | 0.969 | -0.066 | 0.318 | 2 | 0 |
| 2024-05-07 | 380 | 208.45 | 204 | 212.9 | 0% | 0.961 | -0.072 | 0.392 | 2 | 0 |
| 2024-05-07 | 390 | 198.5 | 194 | 203 | 0% | 0.962 | -0.071 | 0.379 | 2 | 0 |
| 2024-05-07 | 400 | 189.4 | 185.1 | 193.7 | 0% | 0.955 | -0.075 | 0.442 | 9 | 0 |
| 2024-05-07 | 410 | 180.35 | 176 | 184.7 | 0% | 0.946 | -0.079 | 0.507 | 3 | 0 |
| 2024-05-07 | 420 | 170.65 | 166 | 175.3 | 0% | 0.944 | -0.08 | 0.522 | 8 | 0 |
| 2024-05-07 | 430 | 162.35 | 158.7 | 166 | 0% | 0.928 | -0.087 | 0.641 | 7 | 0 |
| 2024-05-07 | 440 | 153.8 | 150.6 | 157 | 0% | 0.915 | -0.092 | 0.733 | 52 | 0 |
| 2024-05-07 | 450 | 145 | 141 | 149 | 0% | 0.903 | -0.096 | 0.808 | 22 | 0 |
| 2024-05-07 | 460 | 136.1 | 132.2 | 140 | 0% | 0.892 | -0.099 | 0.877 | 18 | 0 |
| 2024-05-07 | 470 | 128 | 125.6 | 130.4 | 0% | 0.874 | -0.104 | 0.981 | 34 | 0 |
| 2024-05-07 | 480 | 119.55 | 116.2 | 122.9 | 0% | 0.858 | -0.107 | 1.066 | 76 | 0 |
| 2024-05-07 | 490 | 111.95 | 109.3 | 114.6 | 0% | 0.836 | -0.112 | 1.174 | 46 | 0 |
| 2024-05-07 | 500 | 102.85 | 100.9 | 104.8 | 0% | 0.822 | -0.112 | 1.236 | 67 | 0 |
| 2024-05-07 | 510 | 95.5 | 92.8 | 98.2 | 0% | 0.797 | -0.116 | 1.341 | 100 | 0 |
| 2024-05-07 | 520 | 87.5 | 84.5 | 90.5 | 0% | 0.77 | -0.12 | 1.443 | 190 | 2 |
| 2024-05-07 | 530 | 80.55 | 78.4 | 82.7 | 0% | 0.747 | -0.12 | 1.522 | 169 | 0 |
| 2024-05-07 | 540 | 73 | 70.8 | 75.2 | 0% | 0.72 | -0.121 | 1.602 | 198 | 0 |
| 2024-05-07 | 550 | 66.95 | 65 | 68.9 | 0% | 0.687 | -0.123 | 1.687 | 171 | 0 |
| 2024-05-07 | 560 | 60.7 | 59.7 | 61.7 | 0% | 0.655 | -0.123 | 1.756 | 122 | 0 |
| 2024-05-07 | 570 | 54.7 | 52.9 | 56.5 | 0% | 0.621 | -0.123 | 1.813 | 183 | 0 |
| 2024-05-07 | 580 | 48.75 | 47.3 | 50.2 | -2.8% | 0.585 | -0.123 | 1.858 | 248 | 24 |
| 2024-05-07 | 590 | 44 | 42.8 | 45.2 | 0% | 0.55 | -0.121 | 1.887 | 39 | 0 |
| 2024-05-07 | 600 | 39.15 | 37.8 | 40.5 | 0% | 0.513 | -0.118 | 1.902 | 671 | 0 |
| 2024-05-07 | 610 | 34.55 | 33.5 | 35.6 | 0% | 0.476 | -0.115 | 1.9 | 93 | 0 |
| 2024-05-07 | 620 | 30.5 | 29.6 | 31.4 | 0% | 0.442 | -0.112 | 1.883 | 172 | 1 |
| 2024-05-07 | 630 | 26.8 | 25.7 | 27.9 | 0% | 0.404 | -0.107 | 1.848 | 57 | 0 |
| 2024-05-07 | 640 | 23.25 | 22.1 | 24.4 | 0% | 0.367 | -0.101 | 1.798 | 440 | 2 |
| 2024-05-07 | 650 | 20.15 | 19.2 | 21.1 | 0% | 0.333 | -0.096 | 1.735 | 381 | 0 |
| 2024-05-07 | 660 | 17.45 | 16.6 | 18.3 | 0% | 0.301 | -0.09 | 1.662 | 186 | 0 |
| 2024-05-07 | 670 | 14.9 | 14 | 15.8 | 0% | 0.269 | -0.084 | 1.575 | 93 | 0 |
| 2024-05-07 | 680 | 12.7 | 12 | 13.4 | 0% | 0.239 | -0.077 | 1.481 | 96 | 0 |
| 2024-05-07 | 690 | 11.55 | 10.2 | 12.9 | 0% | 0.219 | -0.074 | 1.41 | 107 | 0 |
| 2024-05-07 | 700 | 9.15 | 8.4 | 9.9 | 0% | 0.185 | -0.064 | 1.274 | 356 | 5 |
| 2024-05-07 | 710 | 8.1 | 7 | 9.2 | -9.2% | 0.162 | -0.058 | 1.171 | 39 | 5 |
| 2024-05-07 | 720 | 6.5 | 5.9 | 7.1 | 0% | 0.142 | -0.053 | 1.075 | 376 | 0 |
| 2024-05-07 | 740 | 4.55 | 4.1 | 5 | 0% | 0.109 | -0.043 | 0.891 | 209 | 10 |
| 2024-05-07 | 760 | 3.05 | 2.2 | 3.9 | 0% | 0.077 | -0.032 | 0.689 | 56 | 0 |
| 2024-05-07 | 780 | 3.125 | 1.85 | 4.4 | 0% | 0.074 | -0.033 | 0.667 | 70 | 0 |
| 2024-05-07 | 800 | 1.575 | 1.25 | 1.9 | 0% | 0.043 | -0.02 | 0.437 | 39 | 0 |
| 2024-05-07 | 820 | 1.025 | 0.35 | 1.7 | 0% | 0.03 | -0.015 | 0.323 | 20 | 0 |
| 2024-05-07 | 840 | 2.775 | 0.75 | 4.8 | 0% | 0.059 | -0.032 | 0.559 | 23 | 0 |
| 2024-05-07 | 860 | 0.975 | 0.25 | 1.7 | 0% | 0.026 | -0.014 | 0.289 | 24 | 0 |
| 2024-05-07 | 880 | 2.5 | 0.5 | 4.5 | 0% | 0.05 | -0.03 | 0.496 | 94 | 0 |
| 2024-05-07 | 900 | 0.45 | 0.15 | 0.75 | 0% | 0.013 | -0.008 | 0.162 | 84 | 0 |
