| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 28.12 | 730 | 695 | 2,067 | 2,171 | 168 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 310 | 173.1 | 169.2 | 177 | 0% | 0.993 | -0.114 | 0.018 | 0 | 0 |
| 2024-05-10 | 320 | 162.575 | 159.25 | 165.9 | 0% | 0.951 | -0.558 | 0.093 | 0 | 0 |
| 2024-05-10 | 330 | 153.125 | 149.25 | 157 | 0% | 0.992 | -0.112 | 0.019 | 0 | 0 |
| 2024-05-10 | 340 | 143.025 | 139.3 | 146.75 | 0% | 0.996 | -0.081 | 0.011 | 0 | 0 |
| 2024-05-10 | 350 | 133.15 | 129.3 | 137 | 0% | 0.992 | -0.11 | 0.021 | 0 | 0 |
| 2024-05-10 | 360 | 122.95 | 119.35 | 126.55 | 0% | 0.929 | -0.591 | 0.123 | 1 | 0 |
| 2024-05-10 | 370 | 113.3 | 109.4 | 117.2 | 0% | 0.986 | -0.136 | 0.033 | 2 | 0 |
| 2024-05-10 | 380 | 103.275 | 99.4 | 107.15 | 0% | 0.986 | -0.126 | 0.032 | 0 | 0 |
| 2024-05-10 | 390 | 93.325 | 89.45 | 97.2 | 0% | 0.984 | -0.133 | 0.037 | 1 | 0 |
| 2024-05-10 | 400 | 83.225 | 79.5 | 86.95 | 0% | 0.988 | -0.107 | 0.029 | 1 | 0 |
| 2024-05-10 | 405 | 77.875 | 74.55 | 81.2 | 0% | 0.907 | -0.488 | 0.152 | 0 | 0 |
| 2024-05-10 | 410 | 73.45 | 69.55 | 77.35 | 0% | 0.976 | -0.148 | 0.052 | 3 | 0 |
| 2024-05-10 | 415 | 68.5 | 64.6 | 72.4 | 0% | 0.972 | -0.154 | 0.058 | 0 | 0 |
| 2024-05-10 | 420 | 63.5 | 59.7 | 67.3 | 0% | 0.971 | -0.151 | 0.06 | 3 | 0 |
| 2024-05-10 | 425 | 58.4 | 54.75 | 62.05 | 0% | 0.975 | -0.131 | 0.053 | 1 | 0 |
| 2024-05-10 | 430 | 53.725 | 49.85 | 57.6 | 0% | 0.956 | -0.18 | 0.085 | 0 | 0 |
| 2024-05-10 | 435 | 48.9 | 45.05 | 52.75 | 0% | 0.945 | -0.199 | 0.102 | 0 | 0 |
| 2024-05-10 | 440 | 43.725 | 40.6 | 46.85 | 0% | 0.95 | -0.172 | 0.094 | 2 | 0 |
| 2024-05-10 | 445 | 39.225 | 35.45 | 43 | 0% | 0.919 | -0.226 | 0.137 | 1 | 0 |
| 2024-05-10 | 450 | 36.175 | 33.65 | 38.7 | 0% | 0.842 | -0.383 | 0.219 | 1 | 0 |
| 2024-05-10 | 455 | 29.8 | 28.2 | 31.4 | 0% | 0.875 | -0.262 | 0.188 | 0 | 0 |
| 2024-05-10 | 457.5 | 27.1 | 25.15 | 29.05 | 0% | 0.877 | -0.24 | 0.185 | 0 | 0 |
| 2024-05-10 | 460 | 25.225 | 22.9 | 27.55 | 0% | 0.842 | -0.281 | 0.22 | 14 | 1 |
| 2024-05-10 | 462.5 | 24.325 | 23.7 | 24.95 | 0% | 0.781 | -0.373 | 0.269 | 0 | 0 |
| 2024-05-10 | 465 | 22.425 | 21.7 | 23.15 | 0% | 0.754 | -0.392 | 0.287 | 15 | 0 |
| 2024-05-10 | 467.5 | 19.6 | 18.35 | 20.85 | 0% | 0.738 | -0.377 | 0.297 | 0 | 1 |
| 2024-05-10 | 470 | 17.85 | 16.8 | 18.9 | -1.3% | 0.712 | -0.376 | 0.31 | 64 | 1 |
| 2024-05-10 | 472.5 | 16.125 | 15.1 | 17.15 | 0% | 0.676 | -0.391 | 0.327 | 0 | 1 |
| 2024-05-10 | 475 | 13.35 | 11.3 | 15.4 | -8.1% | 0.632 | -0.429 | 0.343 | 40 | 9 |
| 2024-05-10 | 477.5 | 14.725 | 12.1 | 17.35 | 0% | 0.589 | -0.479 | 0.354 | 0 | 0 |
| 2024-05-10 | 480 | 11.6 | 10.85 | 12.35 | -7.5% | 0.563 | -0.404 | 0.359 | 69 | 16 |
| 2024-05-10 | 482.5 | 10.5 | 10.05 | 10.95 | +6.8% | 0.522 | -0.425 | 0.363 | 5 | 8 |
| 2024-05-10 | 485 | 8.65 | 7.65 | 9.65 | +3.7% | 0.48 | -0.398 | 0.363 | 82 | 244 |
| 2024-05-10 | 487.5 | 8 | 7.5 | 8.5 | -12.2% | 0.442 | -0.405 | 0.359 | 14 | 11 |
| 2024-05-10 | 490 | 7.125 | 6.75 | 7.5 | -7.8% | 0.402 | -0.392 | 0.352 | 115 | 132 |
| 2024-05-10 | 492.5 | 6.1 | 5.7 | 6.5 | 0% | 0.366 | -0.387 | 0.343 | 28 | 1 |
| 2024-05-10 | 495 | 5.3 | 4.95 | 5.65 | -6.9% | 0.327 | -0.363 | 0.328 | 143 | 69 |
| 2024-05-10 | 497.5 | 4.55 | 4.25 | 4.85 | -4.7% | 0.296 | -0.353 | 0.315 | 29 | 6 |
| 2024-05-10 | 500 | 3.775 | 3.4 | 4.15 | -6.5% | 0.256 | -0.316 | 0.293 | 361 | 96 |
| 2024-05-10 | 502.5 | 3.17 | 2.74 | 3.6 | 0% | 0.234 | -0.312 | 0.279 | 1 | 2 |
| 2024-05-10 | 505 | 2.91 | 2.77 | 3.05 | +6.9% | 0.209 | -0.296 | 0.262 | 61 | 23 |
| 2024-05-10 | 510 | 2.08 | 1.94 | 2.22 | -6.2% | 0.155 | -0.239 | 0.217 | 136 | 23 |
| 2024-05-10 | 515 | 1.455 | 1.34 | 1.57 | +0.7% | 0.121 | -0.206 | 0.183 | 125 | 17 |
| 2024-05-10 | 520 | 1.04 | 0.95 | 1.13 | -3.9% | 0.086 | -0.159 | 0.143 | 113 | 8 |
| 2024-05-10 | 525 | 0.52 | 0.24 | 0.8 | +16.9% | 0.052 | -0.103 | 0.097 | 74 | 4 |
| 2024-05-10 | 530 | 0.47 | 0.36 | 0.58 | -18.5% | 0.043 | -0.093 | 0.083 | 56 | 2 |
| 2024-05-10 | 535 | 0.305 | 0.21 | 0.4 | -19.5% | 0.033 | -0.076 | 0.067 | 286 | 27 |
| 2024-05-10 | 540 | 0.255 | 0.13 | 0.38 | -31.3% | 0.023 | -0.056 | 0.049 | 51 | 1 |
| 2024-05-10 | 545 | 0.225 | 0.09 | 0.36 | 0% | 0.019 | -0.051 | 0.043 | 28 | 1 |
| 2024-05-10 | 550 | 0.16 | 0.06 | 0.26 | -40% | 0.013 | -0.036 | 0.03 | 47 | 10 |
| 2024-05-10 | 555 | 0.145 | 0.04 | 0.25 | 0% | 0.014 | -0.042 | 0.033 | 2 | 0 |
| 2024-05-10 | 560 | 0.115 | 0.03 | 0.2 | 0% | 0.008 | -0.026 | 0.021 | 7 | 16 |
| 2024-05-10 | 565 | 0.52 | 0.02 | 1.02 | 0% | 0.034 | -0.119 | 0.068 | 13 | 0 |
| 2024-05-10 | 570 | 1.335 | 0.02 | 2.65 | 0% | 0.063 | -0.245 | 0.113 | 19 | 0 |
| 2024-05-10 | 575 | 0.865 | 0.02 | 1.71 | 0% | 0.045 | -0.179 | 0.087 | 1 | 0 |
| 2024-05-10 | 580 | 0.61 | 0.01 | 1.21 | 0% | 0.034 | -0.139 | 0.069 | 46 | 0 |
| 2024-05-10 | 585 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 590 | 0.82 | 0 | 1.64 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 595 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 600 | 0.745 | 0 | 1.49 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 605 | 0.49 | 0 | 0.98 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 610 | 0.49 | 0 | 0.98 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 615 | 0.595 | 0 | 1.19 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 620 | 0.71 | 0 | 1.42 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 625 | 0.585 | 0 | 1.17 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 630 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 635 | 0.59 | 0 | 1.18 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 640 | 1.265 | 0 | 2.53 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 645 | 0.585 | 0 | 1.17 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 650 | 0.715 | 0 | 1.43 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 655 | 0.74 | 0 | 1.48 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 660 | 1.265 | 0 | 2.53 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 665 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 670 | 0.59 | 0 | 1.18 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 675 | 0.59 | 0 | 1.18 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 680 | 0.59 | 0 | 1.18 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 685 | 0.59 | 0 | 1.18 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 690 | 0.59 | 0 | 1.18 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 700 | 0.765 | 0 | 1.53 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 710 | 0.59 | 0 | 1.18 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 720 | 0.84 | 0 | 1.68 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 730 | 0.76 | 0 | 1.52 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 740 | 0.59 | 0 | 1.18 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 750 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
