| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.85 | 196 | 276 | 1,402 | 2,663 | 124 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 310 | 173.725 | 169.85 | 177.6 | 0% | 0.993 | -0.077 | 0.025 | 0 | 0 |
| 2024-05-10 | 320 | 163.825 | 159.65 | 168 | 0% | 0.991 | -0.085 | 0.032 | 0 | 0 |
| 2024-05-10 | 330 | 153.6 | 149.95 | 157.25 | 0% | 0.999 | -0.051 | 0.004 | 0 | 0 |
| 2024-05-10 | 340 | 143.9 | 140.05 | 147.75 | 0% | 0.99 | -0.087 | 0.035 | 0 | 0 |
| 2024-05-10 | 350 | 133.925 | 130.05 | 137.8 | 0% | 0.99 | -0.086 | 0.036 | 0 | 0 |
| 2024-05-10 | 360 | 124.025 | 119.9 | 128.15 | 0% | 0.987 | -0.093 | 0.045 | 0 | 0 |
| 2024-05-10 | 370 | 113.85 | 110.15 | 117.55 | 0% | 0.994 | -0.07 | 0.023 | 0 | 0 |
| 2024-05-10 | 380 | 104.125 | 100.25 | 108 | +1.1% | 0.94 | -0.227 | 0.157 | 1 | 1 |
| 2024-05-10 | 390 | 94.225 | 90.35 | 98.1 | 0% | 0.98 | -0.103 | 0.064 | 0 | 0 |
| 2024-05-10 | 400 | 84.35 | 80.5 | 88.2 | 0% | 0.974 | -0.11 | 0.078 | 0 | 0 |
| 2024-05-10 | 405 | 79.425 | 75.6 | 83.25 | 0% | 0.971 | -0.114 | 0.087 | 0 | 0 |
| 2024-05-10 | 410 | 74.375 | 70.7 | 78.05 | 0% | 0.972 | -0.109 | 0.084 | 0 | 0 |
| 2024-05-10 | 415 | 69.65 | 65.85 | 73.45 | 0% | 0.96 | -0.127 | 0.113 | 0 | 0 |
| 2024-05-10 | 420 | 64.875 | 61 | 68.75 | 0% | 0.95 | -0.14 | 0.136 | 0 | 0 |
| 2024-05-10 | 425 | 59.45 | 56.2 | 62.7 | 0% | 0.966 | -0.109 | 0.1 | 0 | 0 |
| 2024-05-10 | 430 | 54.75 | 51.5 | 58 | 0% | 0.95 | -0.127 | 0.136 | 1 | 0 |
| 2024-05-10 | 435 | 50.35 | 46.8 | 53.9 | 0% | 0.922 | -0.158 | 0.191 | 3 | 0 |
| 2024-05-10 | 440 | 47.325 | 45.6 | 49.05 | 0% | 0.846 | -0.261 | 0.311 | 0 | 1 |
| 2024-05-10 | 445 | 41.8 | 39.95 | 43.65 | 0% | 0.864 | -0.211 | 0.287 | 0 | 0 |
| 2024-05-10 | 450 | 38.25 | 36.75 | 39.75 | 0% | 0.818 | -0.251 | 0.346 | 9 | 0 |
| 2024-05-10 | 455 | 32.025 | 29.85 | 34.2 | 0% | 0.833 | -0.203 | 0.328 | 3 | 0 |
| 2024-05-10 | 460 | 29.325 | 28.7 | 29.95 | 0% | 0.764 | -0.257 | 0.404 | 2 | 0 |
| 2024-05-10 | 465 | 25.75 | 25.2 | 26.3 | 0% | 0.717 | -0.274 | 0.444 | 14 | 0 |
| 2024-05-10 | 470 | 22.225 | 21.55 | 22.9 | 0% | 0.67 | -0.284 | 0.475 | 5 | 0 |
| 2024-05-10 | 475 | 18.725 | 17.65 | 19.8 | 0% | 0.619 | -0.285 | 0.5 | 10 | 0 |
| 2024-05-10 | 480 | 16.4 | 15.7 | 17.1 | +5% | 0.56 | -0.307 | 0.517 | 12 | 2 |
| 2024-05-10 | 485 | 13.5 | 13.05 | 13.95 | +4.9% | 0.505 | -0.291 | 0.523 | 35 | 8 |
| 2024-05-10 | 490 | 11.175 | 10.75 | 11.6 | +3% | 0.448 | -0.283 | 0.519 | 45 | 86 |
| 2024-05-10 | 495 | 9.1 | 8.75 | 9.45 | +3.3% | 0.392 | -0.27 | 0.504 | 61 | 13 |
| 2024-05-10 | 500 | 7.325 | 7 | 7.65 | +11.4% | 0.337 | -0.253 | 0.479 | 224 | 11 |
| 2024-05-10 | 505 | 5.875 | 5.6 | 6.15 | +5.1% | 0.287 | -0.234 | 0.447 | 194 | 10 |
| 2024-05-10 | 510 | 4.675 | 4.45 | 4.9 | -1% | 0.245 | -0.217 | 0.412 | 122 | 7 |
| 2024-05-10 | 515 | 3.405 | 2.91 | 3.9 | -12.5% | 0.196 | -0.184 | 0.362 | 73 | 2 |
| 2024-05-10 | 520 | 2.87 | 2.64 | 3.1 | +31.9% | 0.164 | -0.167 | 0.325 | 119 | 1 |
| 2024-05-10 | 525 | 2.245 | 2.01 | 2.48 | -7.1% | 0.129 | -0.139 | 0.276 | 146 | 15 |
| 2024-05-10 | 530 | 1.755 | 1.57 | 1.94 | +6.3% | 0.113 | -0.131 | 0.251 | 23 | 13 |
| 2024-05-10 | 535 | 1.355 | 1.19 | 1.52 | -0.7% | 0.087 | -0.107 | 0.208 | 28 | 1 |
| 2024-05-10 | 540 | 1.04 | 0.88 | 1.2 | 0% | 0.07 | -0.091 | 0.175 | 145 | 0 |
| 2024-05-10 | 545 | 0.805 | 0.66 | 0.95 | -31.6% | 0.055 | -0.076 | 0.147 | 34 | 3 |
| 2024-05-10 | 550 | 0.575 | 0.39 | 0.76 | -14.3% | 0.043 | -0.062 | 0.12 | 42 | 1 |
| 2024-05-10 | 555 | 0.455 | 0.28 | 0.63 | 0% | 0.034 | -0.051 | 0.098 | 1 | 0 |
| 2024-05-10 | 560 | 0.37 | 0.2 | 0.54 | 0% | 0.028 | -0.044 | 0.083 | 10 | 0 |
| 2024-05-10 | 565 | 0.3 | 0.13 | 0.47 | -13.8% | 0.02 | -0.033 | 0.063 | 20 | 4 |
| 2024-05-10 | 570 | 0.255 | 0.09 | 0.42 | 0% | 0.019 | -0.034 | 0.061 | 1 | 0 |
| 2024-05-10 | 575 | 0.21 | 0.05 | 0.37 | 0% | 0.016 | -0.029 | 0.052 | 0 | 0 |
| 2024-05-10 | 580 | 0.19 | 0.04 | 0.34 | 0% | 0.015 | -0.028 | 0.049 | 0 | 5 |
| 2024-05-10 | 585 | 0.16 | 0.01 | 0.31 | 0% | 0.011 | -0.023 | 0.039 | 14 | 2 |
| 2024-05-10 | 590 | 0.16 | 0 | 0.32 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 595 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 600 | 0.825 | 0 | 1.65 | 0% | 0.01 | -0.023 | 0.036 | 1 | 10 |
| 2024-05-10 | 605 | 0.97 | 0 | 1.94 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 610 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 615 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 620 | 0.96 | 0 | 1.92 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 630 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 640 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 650 | 0.94 | 0 | 1.88 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 660 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 670 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 680 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 690 | 2.05 | 0 | 4.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 700 | 1.095 | 0 | 2.19 | 0% | 0 | 0 | 0 | 1 | 0 |
