| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.91 | 1 | 5 | 1,012 | 432 | 212 | 2024-05-08 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 195 | 289 | 286.5 | 291.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 200 | 284.5 | 282 | 287 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 205 | 279.95 | 277.5 | 282.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-08 | 210 | 275.25 | 273 | 277.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 215 | 270.5 | 268 | 273 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 220 | 266 | 263.5 | 268.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 225 | 261.5 | 259 | 264 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 230 | 257 | 254.5 | 259.5 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-08 | 235 | 252.5 | 250 | 255 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 240 | 248 | 245.5 | 250.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 245 | 243.5 | 241 | 246 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 250 | 239 | 236.5 | 241.5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-08 | 255 | 234.5 | 232 | 237 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 260 | 230 | 227.5 | 232.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 265 | 225.75 | 223.5 | 228 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 270 | 221.25 | 219 | 223.5 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-08 | 275 | 216.95 | 214.5 | 219.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 280 | 212.5 | 210 | 215 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 285 | 207.95 | 205.5 | 210.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 290 | 203.5 | 201 | 206 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 295 | 199 | 196.5 | 201.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 300 | 194.5 | 192 | 197 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-08 | 305 | 190 | 187.5 | 192.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 310 | 185.5 | 183 | 188 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 315 | 181.45 | 179 | 183.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 320 | 177 | 174.5 | 179.5 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-08 | 325 | 172.5 | 170 | 175 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 330 | 168 | 165.5 | 170.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 335 | 163.95 | 161.5 | 166.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 340 | 159.5 | 157 | 162 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 345 | 155.25 | 153 | 157.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 350 | 151 | 148.5 | 153.5 | 0% | 0.989 | -0.047 | 0.171 | 0 | 0 |
| 2024-05-08 | 355 | 146.5 | 144 | 149 | 0% | 0.986 | -0.047 | 0.211 | 2 | 0 |
| 2024-05-08 | 360 | 142.5 | 140 | 145 | 0% | 0.973 | -0.05 | 0.375 | 2 | 0 |
| 2024-05-08 | 365 | 138.45 | 136 | 140.9 | 0% | 0.963 | -0.051 | 0.484 | 2 | 0 |
| 2024-05-08 | 370 | 133.95 | 131.5 | 136.4 | 0% | 0.961 | -0.052 | 0.514 | 0 | 0 |
| 2024-05-08 | 375 | 130 | 127.5 | 132.5 | 0% | 0.949 | -0.054 | 0.638 | 5 | 0 |
| 2024-05-08 | 380 | 125.95 | 123.5 | 128.4 | 0% | 0.985 | -0.05 | 0.232 | 6 | 0 |
| 2024-05-08 | 385 | 121.95 | 119.5 | 124.4 | 0% | 0.969 | -0.052 | 0.422 | 1 | 0 |
| 2024-05-08 | 390 | 117.95 | 115.5 | 120.4 | 0% | 0.956 | -0.054 | 0.565 | 3 | 0 |
| 2024-05-08 | 395 | 113.95 | 111.5 | 116.4 | 0% | 0.943 | -0.055 | 0.687 | 6 | 0 |
| 2024-05-08 | 400 | 110 | 107.5 | 112.5 | 0% | 0.931 | -0.057 | 0.802 | 9 | 0 |
| 2024-05-08 | 405 | 106 | 103.5 | 108.5 | 0% | 0.92 | -0.058 | 0.9 | 10 | 0 |
| 2024-05-08 | 410 | 102 | 99.5 | 104.5 | 0% | 0.909 | -0.059 | 0.992 | 4 | 0 |
| 2024-05-08 | 415 | 98 | 95.5 | 100.5 | 0% | 0.898 | -0.06 | 1.079 | 4 | 0 |
| 2024-05-08 | 420 | 94.5 | 92 | 97 | 0% | 0.881 | -0.061 | 1.202 | 7 | 0 |
| 2024-05-08 | 425 | 90.5 | 88 | 93 | 0% | 0.87 | -0.062 | 1.279 | 11 | 0 |
| 2024-05-08 | 430 | 86.95 | 84.5 | 89.4 | 0% | 0.854 | -0.062 | 1.382 | 9 | 0 |
| 2024-05-08 | 435 | 83 | 80.5 | 85.5 | 0% | 0.842 | -0.063 | 1.455 | 9 | 0 |
| 2024-05-08 | 440 | 79.5 | 77 | 82 | 0% | 0.833 | -0.063 | 1.511 | 35 | 1 |
| 2024-05-08 | 445 | 76 | 73.5 | 78.5 | 0% | 0.811 | -0.064 | 1.636 | 10 | 0 |
| 2024-05-08 | 450 | 72.45 | 70 | 74.9 | 0% | 0.795 | -0.065 | 1.716 | 41 | 0 |
| 2024-05-08 | 455 | 68.95 | 66.5 | 71.4 | 0% | 0.779 | -0.065 | 1.793 | 8 | 0 |
| 2024-05-08 | 460 | 65.2 | 63 | 67.4 | 0% | 0.764 | -0.065 | 1.86 | 13 | 0 |
| 2024-05-08 | 465 | 62.2 | 60 | 64.4 | 0% | 0.745 | -0.065 | 1.941 | 11 | 0 |
| 2024-05-08 | 470 | 58.7 | 56.5 | 60.9 | 0% | 0.728 | -0.065 | 2.005 | 22 | 0 |
| 2024-05-08 | 475 | 55.9 | 53.5 | 58.3 | 0% | 0.707 | -0.065 | 2.076 | 24 | 0 |
| 2024-05-08 | 480 | 52.85 | 50.5 | 55.2 | 0% | 0.688 | -0.065 | 2.136 | 20 | 0 |
| 2024-05-08 | 485 | 49.35 | 47.5 | 51.2 | 0% | 0.67 | -0.064 | 2.188 | 12 | 0 |
| 2024-05-08 | 490 | 46.45 | 44.5 | 48.4 | 0% | 0.649 | -0.064 | 2.239 | 60 | 0 |
| 2024-05-08 | 495 | 43.55 | 41.5 | 45.6 | 0% | 0.628 | -0.063 | 2.283 | 32 | 0 |
| 2024-05-08 | 500 | 40.75 | 38.8 | 42.7 | 0% | 0.607 | -0.062 | 2.322 | 42 | 0 |
| 2024-05-08 | 505 | 38.55 | 36.1 | 41 | 0% | 0.585 | -0.061 | 2.354 | 10 | 0 |
| 2024-05-08 | 510 | 35.35 | 33.5 | 37.2 | 0% | 0.563 | -0.06 | 2.379 | 54 | 0 |
| 2024-05-08 | 515 | 33.25 | 31 | 35.5 | 0% | 0.541 | -0.059 | 2.397 | 4 | 0 |
| 2024-05-08 | 520 | 30.35 | 28.8 | 31.9 | 0% | 0.517 | -0.057 | 2.407 | 3 | 0 |
| 2024-05-08 | 525 | 28 | 26.3 | 29.7 | 0% | 0.494 | -0.056 | 2.409 | 8 | 0 |
| 2024-05-08 | 530 | 25.65 | 24.1 | 27.2 | 0% | 0.47 | -0.054 | 2.402 | 12 | 0 |
| 2024-05-08 | 535 | 24 | 22.2 | 25.8 | 0% | 0.447 | -0.053 | 2.388 | 0 | 0 |
| 2024-05-08 | 540 | 21.75 | 20.2 | 23.3 | 0% | 0.423 | -0.051 | 2.364 | 5 | 0 |
| 2024-05-08 | 545 | 20.1 | 18.4 | 21.8 | 0% | 0.401 | -0.049 | 2.334 | 0 | 0 |
| 2024-05-08 | 550 | 18.3 | 16.8 | 19.8 | 0% | 0.377 | -0.047 | 2.294 | 11 | 0 |
| 2024-05-08 | 555 | 17.3 | 15.8 | 18.8 | 0% | 0.359 | -0.046 | 2.257 | 0 | 0 |
| 2024-05-08 | 560 | 15.55 | 14.2 | 16.9 | 0% | 0.335 | -0.044 | 2.201 | 3 | 0 |
| 2024-05-08 | 565 | 14.05 | 12.7 | 15.4 | 0% | 0.313 | -0.042 | 2.14 | 0 | 0 |
| 2024-05-08 | 570 | 12.8 | 11.4 | 14.2 | 0% | 0.293 | -0.04 | 2.077 | 2 | 0 |
| 2024-05-08 | 575 | 11.85 | 10.2 | 13.5 | 0% | 0.275 | -0.038 | 2.016 | 6 | 0 |
| 2024-05-08 | 580 | 10.55 | 9.1 | 12 | 0% | 0.254 | -0.036 | 1.936 | 1 | 0 |
| 2024-05-08 | 585 | 9.5 | 8 | 11 | 0% | 0.236 | -0.034 | 1.858 | 423 | 0 |
| 2024-05-08 | 590 | 8.05 | 7.1 | 9 | 0% | 0.211 | -0.031 | 1.746 | 2 | 0 |
| 2024-05-08 | 595 | 7.5 | 6.2 | 8.8 | 0% | 0.198 | -0.029 | 1.682 | 0 | 0 |
| 2024-05-08 | 600 | 6.75 | 5.5 | 8 | 0% | 0.183 | -0.028 | 1.599 | 20 | 0 |
| 2024-05-08 | 605 | 6.05 | 4.7 | 7.4 | 0% | 0.168 | -0.026 | 1.515 | 0 | 0 |
| 2024-05-08 | 610 | 5.45 | 4.2 | 6.7 | 0% | 0.154 | -0.024 | 1.435 | 0 | 0 |
| 2024-05-08 | 615 | 5.3 | 3.6 | 7 | 0% | 0.148 | -0.024 | 1.397 | 0 | 0 |
| 2024-05-08 | 620 | 4.65 | 3.2 | 6.1 | 0% | 0.134 | -0.022 | 1.305 | 0 | 0 |
| 2024-05-08 | 625 | 4 | 2.8 | 5.2 | 0% | 0.12 | -0.02 | 1.206 | 5 | 0 |
| 2024-05-08 | 630 | 3.65 | 2.4 | 4.9 | 0% | 0.111 | -0.019 | 1.14 | 0 | 0 |
| 2024-05-08 | 635 | 3.875 | 2.25 | 5.5 | 0% | 0.112 | -0.019 | 1.153 | 0 | 0 |
| 2024-05-08 | 640 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 645 | 1.8 | 0 | 3.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 650 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 655 | 1.6 | 0 | 3.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 660 | 1.5 | 0 | 3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 665 | 1.325 | 0 | 2.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 670 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-08 | 675 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-08 | 680 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-08 | 685 | 2.525 | 0.05 | 5 | 0% | 0.071 | -0.014 | 0.819 | 3 | 0 |
| 2024-05-08 | 690 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 695 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 700 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 705 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 710 | 2.45 | 0 | 4.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 715 | 2.45 | 0 | 4.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-08 | 720 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
