| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 12.2 | 62 | 37 | 3,389 | 2,708 | 142 | 2024-05-09 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 210 | 269.55 | 267.3 | 271.8 | 0% | 0.983 | -0.091 | 0.086 | 0 | 0 |
| 2024-05-09 | 215 | 264.45 | 262.1 | 266.8 | 0% | 0.983 | -0.09 | 0.086 | 0 | 0 |
| 2024-05-09 | 220 | 259.6 | 257.4 | 261.8 | 0% | 0.984 | -0.089 | 0.086 | 0 | 0 |
| 2024-05-09 | 225 | 254.7 | 252.5 | 256.9 | 0% | 0.983 | -0.091 | 0.09 | 0 | 0 |
| 2024-05-09 | 230 | 249.75 | 247.5 | 252 | 0% | 0.982 | -0.093 | 0.094 | 0 | 0 |
| 2024-05-09 | 235 | 244.75 | 242.5 | 247 | 0% | 0.982 | -0.092 | 0.094 | 0 | 0 |
| 2024-05-09 | 240 | 239.65 | 237.3 | 242 | 0% | 0.982 | -0.091 | 0.094 | 0 | 0 |
| 2024-05-09 | 245 | 234.8 | 232.6 | 237 | 0% | 0.982 | -0.089 | 0.094 | 20 | 0 |
| 2024-05-09 | 250 | 229.85 | 227.6 | 232.1 | 0% | 0.981 | -0.091 | 0.098 | 0 | 0 |
| 2024-05-09 | 255 | 224.9 | 222.7 | 227.1 | 0% | 0.981 | -0.09 | 0.098 | 0 | 0 |
| 2024-05-09 | 260 | 220 | 217.7 | 222.3 | 0% | 0.979 | -0.095 | 0.107 | 0 | 0 |
| 2024-05-09 | 265 | 214.85 | 212.5 | 217.2 | 0% | 0.98 | -0.091 | 0.102 | 0 | 0 |
| 2024-05-09 | 270 | 209.8 | 207.5 | 212.1 | 0% | 0.981 | -0.087 | 0.097 | 0 | 0 |
| 2024-05-09 | 275 | 204.9 | 202.5 | 207.3 | 0% | 0.979 | -0.092 | 0.107 | 0 | 0 |
| 2024-05-09 | 280 | 200.1 | 197.9 | 202.3 | 0% | 0.979 | -0.091 | 0.107 | 0 | 0 |
| 2024-05-09 | 285 | 195.15 | 192.9 | 197.4 | 0% | 0.978 | -0.093 | 0.112 | 0 | 0 |
| 2024-05-09 | 290 | 189.95 | 187.5 | 192.4 | 0% | 0.978 | -0.091 | 0.112 | 0 | 0 |
| 2024-05-09 | 295 | 184.8 | 182.5 | 187.1 | 0% | 0.982 | -0.08 | 0.093 | 0 | 0 |
| 2024-05-09 | 300 | 180.15 | 177.8 | 182.5 | 0% | 0.976 | -0.092 | 0.117 | 0 | 0 |
| 2024-05-09 | 305 | 175.25 | 173 | 177.5 | 0% | 0.976 | -0.091 | 0.117 | 5 | 0 |
| 2024-05-09 | 310 | 170.2 | 168 | 172.4 | 0% | 0.978 | -0.087 | 0.11 | 0 | 0 |
| 2024-05-09 | 315 | 165.15 | 163 | 167.3 | 0% | 0.98 | -0.082 | 0.102 | 0 | 0 |
| 2024-05-09 | 320 | 160.3 | 158 | 162.6 | 0% | 0.975 | -0.09 | 0.122 | 0 | 0 |
| 2024-05-09 | 325 | 155.25 | 153 | 157.5 | 0% | 0.977 | -0.086 | 0.115 | 0 | 0 |
| 2024-05-09 | 330 | 150.35 | 148 | 152.7 | 0% | 0.974 | -0.091 | 0.128 | 0 | 0 |
| 2024-05-09 | 335 | 145.55 | 143.3 | 147.8 | 0% | 0.972 | -0.093 | 0.135 | 0 | 0 |
| 2024-05-09 | 340 | 140.4 | 138 | 142.8 | 0% | 0.972 | -0.091 | 0.135 | 0 | 0 |
| 2024-05-09 | 345 | 135.5 | 133.2 | 137.8 | 0% | 0.972 | -0.09 | 0.135 | 0 | 0 |
| 2024-05-09 | 350 | 130.75 | 128.5 | 133 | 0% | 0.968 | -0.095 | 0.15 | 1 | 0 |
| 2024-05-09 | 355 | 125.65 | 123.5 | 127.8 | 0% | 0.972 | -0.088 | 0.134 | 0 | 0 |
| 2024-05-09 | 360 | 120.7 | 118.5 | 122.9 | 0% | 0.97 | -0.09 | 0.143 | 0 | 0 |
| 2024-05-09 | 365 | 115.65 | 113.5 | 117.8 | 0% | 0.972 | -0.086 | 0.133 | 0 | 0 |
| 2024-05-09 | 370 | 110.9 | 108.5 | 113.3 | 0% | 0.961 | -0.098 | 0.177 | 0 | 0 |
| 2024-05-09 | 375 | 106.1 | 103.7 | 108.5 | 0% | 0.956 | -0.102 | 0.194 | 0 | 0 |
| 2024-05-09 | 380 | 101.3 | 99.1 | 103.5 | 0% | 0.956 | -0.101 | 0.196 | 1 | 0 |
| 2024-05-09 | 385 | 96.3 | 94.1 | 98.5 | 0% | 0.955 | -0.099 | 0.198 | 0 | 0 |
| 2024-05-09 | 390 | 91.5 | 89.3 | 93.7 | 0% | 0.95 | -0.103 | 0.217 | 1 | 0 |
| 2024-05-09 | 395 | 86.55 | 84.2 | 88.9 | 0% | 0.944 | -0.106 | 0.237 | 7 | 0 |
| 2024-05-09 | 400 | 81.65 | 79.3 | 84 | 0% | 0.94 | -0.107 | 0.249 | 27 | 0 |
| 2024-05-09 | 405 | 76.7 | 74.4 | 79 | 0% | 0.938 | -0.105 | 0.255 | 5 | 0 |
| 2024-05-09 | 410 | 71.75 | 69.5 | 74 | 0% | 0.937 | -0.104 | 0.261 | 17 | 0 |
| 2024-05-09 | 415 | 66.95 | 64.6 | 69.3 | 0% | 0.927 | -0.108 | 0.292 | 6 | 0 |
| 2024-05-09 | 420 | 62.2 | 59.9 | 64.5 | 0% | 0.918 | -0.11 | 0.316 | 20 | 0 |
| 2024-05-09 | 425 | 57.1 | 54.9 | 59.3 | 0% | 0.921 | -0.105 | 0.309 | 32 | 0 |
| 2024-05-09 | 430 | 52.3 | 50.1 | 54.5 | 0% | 0.911 | -0.107 | 0.337 | 20 | 0 |
| 2024-05-09 | 435 | 47.6 | 45.4 | 49.8 | 0% | 0.898 | -0.11 | 0.374 | 104 | 0 |
| 2024-05-09 | 440 | 42.9 | 40.7 | 45.1 | 0% | 0.984 | -0.071 | 0.085 | 110 | 0 |
| 2024-05-09 | 445 | 37.5 | 36.1 | 38.9 | 0% | 0.92 | -0.091 | 0.312 | 94 | 0 |
| 2024-05-09 | 450 | 33.2 | 31.5 | 34.9 | 0% | 0.872 | -0.104 | 0.437 | 68 | 1 |
| 2024-05-09 | 455 | 28.85 | 27.2 | 30.5 | 0% | 0.911 | -0.087 | 0.338 | 128 | 0 |
| 2024-05-09 | 460 | 23.9 | 22.5 | 25.3 | 0% | 0.847 | -0.097 | 0.494 | 95 | 12 |
| 2024-05-09 | 465 | 21.85 | 20.5 | 23.2 | 0% | 0.763 | -0.111 | 0.646 | 182 | 0 |
| 2024-05-09 | 470 | 17.4 | 15.5 | 19.3 | 0% | 0.718 | -0.107 | 0.707 | 121 | 0 |
| 2024-05-09 | 475 | 13.6 | 13.1 | 14.1 | +10.1% | 0.653 | -0.104 | 0.773 | 115 | 6 |
| 2024-05-09 | 480 | 10.5 | 10.1 | 10.9 | 0% | 0.568 | -0.1 | 0.823 | 177 | 2 |
| 2024-05-09 | 485 | 7.9 | 7.5 | 8.3 | +8% | 0.476 | -0.094 | 0.834 | 178 | 1 |
| 2024-05-09 | 490 | 5.7 | 5.4 | 6 | -1% | 0.387 | -0.086 | 0.802 | 88 | 1 |
| 2024-05-09 | 495 | 3.95 | 3.8 | 4.1 | +12.1% | 0.3 | -0.073 | 0.728 | 1,053 | 5 |
| 2024-05-09 | 500 | 2.65 | 2.5 | 2.8 | +18.9% | 0.224 | -0.06 | 0.626 | 114 | 32 |
| 2024-05-09 | 505 | 1.775 | 1.55 | 2 | 0% | 0.163 | -0.048 | 0.516 | 76 | 0 |
| 2024-05-09 | 510 | 1.25 | 0.9 | 1.6 | +22.2% | 0.111 | -0.036 | 0.397 | 160 | 2 |
| 2024-05-09 | 515 | 0.65 | 0.55 | 0.75 | 0% | 0.072 | -0.025 | 0.288 | 227 | 0 |
| 2024-05-09 | 520 | 0.45 | 0.15 | 0.75 | 0% | 0.051 | -0.02 | 0.221 | 50 | 0 |
| 2024-05-09 | 525 | 0.4 | 0.05 | 0.75 | 0% | 0.044 | -0.018 | 0.193 | 9 | 0 |
| 2024-05-09 | 530 | 0.4 | 0.05 | 0.75 | 0% | 0.04 | -0.018 | 0.182 | 17 | 0 |
| 2024-05-09 | 535 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-09 | 540 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-09 | 545 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-09 | 550 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-09 | 555 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-09 | 560 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
