| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 14.54 | 13 | 11 | 1,649 | 8,551 | 156 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 235 | 244.2 | 241.9 | 246.5 | 0% | 0.992 | -0.044 | 0.07 | 0 | 0 |
| 2024-05-08 | 240 | 239.3 | 237.1 | 241.5 | 0% | 0.993 | -0.043 | 0.059 | 0 | 0 |
| 2024-05-08 | 245 | 234.4 | 232 | 236.8 | 0% | 0.991 | -0.047 | 0.08 | 0 | 0 |
| 2024-05-08 | 250 | 229.6 | 227.2 | 232 | 0% | 0.989 | -0.049 | 0.09 | 0 | 0 |
| 2024-05-08 | 255 | 224.7 | 222.4 | 227 | 0% | 0.991 | -0.047 | 0.08 | 0 | 0 |
| 2024-05-08 | 260 | 219.75 | 217.5 | 222 | 0% | 0.992 | -0.046 | 0.068 | 0 | 0 |
| 2024-05-08 | 265 | 215.05 | 212.6 | 217.5 | 0% | 0.986 | -0.053 | 0.111 | 0 | 0 |
| 2024-05-08 | 270 | 210.2 | 207.9 | 212.5 | 0% | 0.988 | -0.052 | 0.102 | 0 | 0 |
| 2024-05-08 | 275 | 205.15 | 202.8 | 207.5 | 0% | 0.989 | -0.05 | 0.091 | 0 | 0 |
| 2024-05-08 | 280 | 200.4 | 198 | 202.8 | 0% | 0.986 | -0.054 | 0.113 | 0 | 0 |
| 2024-05-08 | 285 | 195.55 | 193.1 | 198 | 0% | 0.984 | -0.056 | 0.124 | 0 | 0 |
| 2024-05-08 | 290 | 190.65 | 188.3 | 193 | 0% | 0.986 | -0.055 | 0.114 | 0 | 0 |
| 2024-05-08 | 295 | 185.75 | 183.5 | 188 | 0% | 0.988 | -0.053 | 0.103 | 0 | 0 |
| 2024-05-08 | 300 | 181.1 | 178.7 | 183.5 | 0% | 0.981 | -0.059 | 0.149 | 1 | 0 |
| 2024-05-08 | 305 | 176.1 | 173.7 | 178.5 | 0% | 0.982 | -0.058 | 0.14 | 0 | 0 |
| 2024-05-08 | 310 | 171.1 | 168.7 | 173.5 | 0% | 0.984 | -0.057 | 0.129 | 0 | 0 |
| 2024-05-08 | 315 | 166.45 | 164 | 168.9 | 0% | 0.978 | -0.062 | 0.165 | 0 | 0 |
| 2024-05-08 | 320 | 161.55 | 159.1 | 164 | 0% | 0.978 | -0.062 | 0.167 | 0 | 0 |
| 2024-05-08 | 325 | 156.65 | 154.3 | 159 | 0% | 0.979 | -0.061 | 0.158 | 0 | 0 |
| 2024-05-08 | 330 | 152.1 | 149.7 | 154.5 | 0% | 0.972 | -0.066 | 0.204 | 0 | 0 |
| 2024-05-08 | 335 | 147.05 | 144.6 | 149.5 | 0% | 0.973 | -0.065 | 0.197 | 0 | 0 |
| 2024-05-08 | 340 | 142.15 | 139.8 | 144.5 | 0% | 0.975 | -0.065 | 0.188 | 0 | 0 |
| 2024-05-08 | 345 | 137.55 | 135.1 | 140 | 0% | 0.967 | -0.069 | 0.235 | 0 | 0 |
| 2024-05-08 | 350 | 132.6 | 130.2 | 135 | 0% | 0.968 | -0.069 | 0.229 | 0 | 0 |
| 2024-05-08 | 355 | 127.6 | 125.2 | 130 | 0% | 0.969 | -0.068 | 0.222 | 0 | 0 |
| 2024-05-08 | 360 | 123.05 | 120.7 | 125.4 | 0% | 0.962 | -0.071 | 0.261 | 1 | 0 |
| 2024-05-08 | 365 | 118.1 | 115.7 | 120.5 | 0% | 0.961 | -0.071 | 0.266 | 0 | 0 |
| 2024-05-08 | 370 | 113.35 | 111 | 115.7 | 0% | 0.958 | -0.073 | 0.283 | 0 | 0 |
| 2024-05-08 | 375 | 108.45 | 106 | 110.9 | 0% | 0.955 | -0.074 | 0.301 | 0 | 0 |
| 2024-05-08 | 380 | 103.75 | 101.5 | 106 | 0% | 0.954 | -0.074 | 0.308 | 1 | 0 |
| 2024-05-08 | 385 | 99.1 | 96.7 | 101.5 | 0% | 0.944 | -0.078 | 0.358 | 4 | 0 |
| 2024-05-08 | 390 | 94.15 | 91.8 | 96.5 | 0% | 0.944 | -0.077 | 0.357 | 1 | 0 |
| 2024-05-08 | 395 | 89.6 | 87.2 | 92 | 0% | 0.934 | -0.08 | 0.407 | 3 | 0 |
| 2024-05-08 | 400 | 84.75 | 82.5 | 87 | 0% | 0.933 | -0.079 | 0.41 | 2 | 0 |
| 2024-05-08 | 405 | 80.2 | 77.9 | 82.5 | 0% | 0.992 | -0.061 | 0.07 | 8 | 0 |
| 2024-05-08 | 410 | 75.6 | 73.2 | 78 | 0% | 0.977 | -0.065 | 0.175 | 20 | 0 |
| 2024-05-08 | 415 | 70.9 | 68.5 | 73.3 | 0% | 0.967 | -0.068 | 0.232 | 8 | 0 |
| 2024-05-08 | 420 | 66.25 | 64 | 68.5 | 0% | 0.956 | -0.07 | 0.295 | 2 | 0 |
| 2024-05-08 | 425 | 61.75 | 59.5 | 64 | 0% | 0.939 | -0.074 | 0.381 | 27 | 0 |
| 2024-05-08 | 430 | 57.35 | 55 | 59.7 | 0% | 0.92 | -0.077 | 0.473 | 27 | 0 |
| 2024-05-08 | 435 | 52.8 | 50.6 | 55 | 0% | 0.904 | -0.079 | 0.538 | 27 | 0 |
| 2024-05-08 | 440 | 48.55 | 46.1 | 51 | 0% | 0.88 | -0.082 | 0.632 | 26 | 0 |
| 2024-05-08 | 445 | 44.4 | 42 | 46.8 | -3.1% | 0.863 | -0.082 | 0.694 | 21 | 1 |
| 2024-05-08 | 450 | 40.25 | 38 | 42.5 | 0% | 0.827 | -0.086 | 0.812 | 7 | 0 |
| 2024-05-08 | 455 | 35.6 | 34 | 37.2 | 0% | 0.808 | -0.085 | 0.865 | 24 | 0 |
| 2024-05-08 | 460 | 31.9 | 30.8 | 33 | 0% | 0.769 | -0.087 | 0.964 | 645 | 0 |
| 2024-05-08 | 465 | 28.4 | 27.6 | 29.2 | 0% | 0.727 | -0.088 | 1.053 | 25 | 0 |
| 2024-05-08 | 470 | 25.3 | 25 | 25.6 | 0% | 0.68 | -0.088 | 1.132 | 57 | 0 |
| 2024-05-08 | 475 | 22.05 | 21.7 | 22.4 | 0% | 0.635 | -0.087 | 1.19 | 104 | 0 |
| 2024-05-08 | 480 | 18.9 | 18.6 | 19.2 | -2.1% | 0.587 | -0.085 | 1.233 | 92 | 1 |
| 2024-05-08 | 485 | 16.55 | 15.8 | 17.3 | 0% | 0.537 | -0.084 | 1.258 | 73 | 0 |
| 2024-05-08 | 490 | 12.45 | 11.2 | 13.7 | 0% | 0.482 | -0.075 | 1.262 | 65 | 0 |
| 2024-05-08 | 495 | 11.15 | 10.9 | 11.4 | 0% | 0.432 | -0.073 | 1.245 | 43 | 0 |
| 2024-05-08 | 500 | 9.15 | 8.9 | 9.4 | 0% | 0.379 | -0.068 | 1.205 | 82 | 0 |
| 2024-05-08 | 505 | 7.4 | 7.2 | 7.6 | 0% | 0.329 | -0.062 | 1.145 | 11 | 0 |
| 2024-05-08 | 510 | 5.8 | 5.6 | 6 | 0% | 0.28 | -0.056 | 1.066 | 31 | 1 |
| 2024-05-08 | 515 | 4.55 | 4.4 | 4.7 | 0% | 0.231 | -0.048 | 0.963 | 41 | 10 |
| 2024-05-08 | 520 | 4.45 | 3.3 | 5.6 | 0% | 0.215 | -0.049 | 0.926 | 7 | 0 |
| 2024-05-08 | 525 | 3.675 | 2.55 | 4.8 | 0% | 0.184 | -0.044 | 0.843 | 30 | 0 |
| 2024-05-08 | 530 | 2 | 1.9 | 2.1 | 0% | 0.124 | -0.03 | 0.647 | 17 | 0 |
| 2024-05-08 | 535 | 1.5 | 1.4 | 1.6 | 0% | 0.098 | -0.025 | 0.546 | 19 | 0 |
| 2024-05-08 | 540 | 1.1 | 1 | 1.2 | 0% | 0.076 | -0.02 | 0.451 | 8 | 0 |
| 2024-05-08 | 545 | 1.85 | 0.75 | 2.95 | 0% | 0.1 | -0.029 | 0.556 | 1 | 0 |
| 2024-05-08 | 550 | 0.65 | 0.3 | 1 | 0% | 0.048 | -0.014 | 0.314 | 45 | 0 |
| 2024-05-08 | 555 | 0.525 | 0.2 | 0.85 | 0% | 0.039 | -0.012 | 0.267 | 9 | 0 |
| 2024-05-08 | 560 | 0.45 | 0.15 | 0.75 | 0% | 0.033 | -0.01 | 0.234 | 9 | 0 |
| 2024-05-08 | 565 | 0.425 | 0.1 | 0.75 | 0% | 0.031 | -0.01 | 0.218 | 19 | 0 |
| 2024-05-08 | 570 | 0.4 | 0.05 | 0.75 | 0% | 0.028 | -0.01 | 0.203 | 6 | 0 |
| 2024-05-08 | 575 | 0.4 | 0.05 | 0.75 | 0% | 0.027 | -0.01 | 0.197 | 0 | 0 |
| 2024-05-08 | 580 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 585 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 590 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 595 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 600 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 605 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 610 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 615 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 620 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
