| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.63 | 266 | 182 | 11,634 | 11,150 | 224 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 235 | 249.925 | 246.05 | 253.8 | 0% | 0.996 | -0.048 | 0.027 | 0 | 0 |
| 2024-05-10 | 240 | 244.85 | 241.15 | 248.55 | 0% | 0.998 | -0.042 | 0.014 | 0 | 0 |
| 2024-05-10 | 245 | 240.125 | 236.2 | 244.05 | 0% | 0.994 | -0.054 | 0.036 | 0 | 0 |
| 2024-05-10 | 250 | 235.175 | 231.25 | 239.1 | 0% | 0.994 | -0.054 | 0.037 | 0 | 0 |
| 2024-05-10 | 255 | 230.25 | 226.35 | 234.15 | 0% | 0.993 | -0.056 | 0.04 | 0 | 0 |
| 2024-05-10 | 260 | 225.2 | 221.4 | 229 | 0% | 0.995 | -0.052 | 0.032 | 1 | 0 |
| 2024-05-10 | 265 | 220.375 | 216.45 | 224.3 | 0% | 0.992 | -0.058 | 0.044 | 0 | 0 |
| 2024-05-10 | 270 | 215.45 | 211.55 | 219.35 | 0% | 0.992 | -0.06 | 0.047 | 0 | 0 |
| 2024-05-10 | 275 | 210.55 | 206.65 | 214.45 | 0% | 0.991 | -0.063 | 0.052 | 0 | 0 |
| 2024-05-10 | 280 | 205.6 | 201.7 | 209.5 | 0% | 0.991 | -0.063 | 0.053 | 0 | 0 |
| 2024-05-10 | 285 | 200.575 | 196.55 | 204.6 | 0% | 0.992 | -0.061 | 0.048 | 0 | 0 |
| 2024-05-10 | 290 | 195.75 | 191.85 | 199.65 | 0% | 0.989 | -0.066 | 0.06 | 0 | 0 |
| 2024-05-10 | 295 | 190.85 | 186.95 | 194.75 | 0% | 0.988 | -0.069 | 0.066 | 0 | 0 |
| 2024-05-10 | 300 | 185.925 | 182.05 | 189.8 | 0% | 0.987 | -0.07 | 0.07 | 2 | 0 |
| 2024-05-10 | 305 | 181.025 | 177.15 | 184.9 | 0% | 0.986 | -0.073 | 0.075 | 0 | 0 |
| 2024-05-10 | 310 | 176.125 | 172.25 | 180 | 0% | 0.985 | -0.075 | 0.082 | 0 | 0 |
| 2024-05-10 | 315 | 171.225 | 167.35 | 175.1 | 0% | 0.983 | -0.077 | 0.088 | 0 | 0 |
| 2024-05-10 | 320 | 166.325 | 162.45 | 170.2 | 0% | 0.982 | -0.079 | 0.094 | 0 | 0 |
| 2024-05-10 | 325 | 161.45 | 157.55 | 165.35 | 0% | 0.98 | -0.082 | 0.102 | 0 | 0 |
| 2024-05-10 | 330 | 156.575 | 152.7 | 160.45 | 0% | 0.978 | -0.085 | 0.111 | 0 | 0 |
| 2024-05-10 | 335 | 151.35 | 148.2 | 154.5 | 0% | 0.983 | -0.076 | 0.09 | 0 | 0 |
| 2024-05-10 | 340 | 146.875 | 143 | 150.75 | 0% | 0.973 | -0.092 | 0.132 | 0 | 0 |
| 2024-05-10 | 345 | 141.85 | 138.1 | 145.6 | 0% | 0.973 | -0.09 | 0.13 | 0 | 0 |
| 2024-05-10 | 350 | 137.175 | 133.35 | 141 | 0% | 0.967 | -0.098 | 0.154 | 0 | 0 |
| 2024-05-10 | 355 | 131.75 | 128.5 | 135 | 0% | 0.976 | -0.085 | 0.12 | 0 | 0 |
| 2024-05-10 | 360 | 127.05 | 123.7 | 130.4 | 0% | 0.969 | -0.092 | 0.146 | 0 | 0 |
| 2024-05-10 | 365 | 122.35 | 118.9 | 125.8 | 0% | 0.963 | -0.1 | 0.17 | 0 | 0 |
| 2024-05-10 | 370 | 118.1 | 114.2 | 122 | 0% | 0.949 | -0.117 | 0.221 | 5 | 0 |
| 2024-05-10 | 375 | 113.375 | 109.45 | 117.3 | 0% | 0.943 | -0.122 | 0.24 | 0 | 0 |
| 2024-05-10 | 380 | 108.75 | 104.85 | 112.65 | 0% | 0.935 | -0.128 | 0.265 | 13 | 0 |
| 2024-05-10 | 385 | 104.075 | 100.15 | 108 | 0% | 0.929 | -0.133 | 0.286 | 0 | 0 |
| 2024-05-10 | 390 | 99.475 | 95.55 | 103.4 | 0% | 0.92 | -0.139 | 0.311 | 1 | 0 |
| 2024-05-10 | 395 | 94.925 | 91 | 98.85 | 0% | 0.911 | -0.146 | 0.338 | 0 | 0 |
| 2024-05-10 | 400 | 90.4 | 86.55 | 94.25 | 0% | 0.901 | -0.152 | 0.366 | 9 | 0 |
| 2024-05-10 | 405 | 85.225 | 83.2 | 87.25 | 0% | 0.9 | -0.147 | 0.368 | 0 | 0 |
| 2024-05-10 | 410 | 81.1 | 79.35 | 82.85 | 0% | 0.883 | -0.158 | 0.411 | 9 | 0 |
| 2024-05-10 | 415 | 77.025 | 75.5 | 78.55 | 0% | 0.866 | -0.169 | 0.453 | 0 | 0 |
| 2024-05-10 | 420 | 72.9 | 71.55 | 74.25 | 0% | 0.85 | -0.178 | 0.49 | 15 | 0 |
| 2024-05-10 | 425 | 69.2 | 67.45 | 70.95 | 0% | 0.829 | -0.19 | 0.534 | 0 | 0 |
| 2024-05-10 | 430 | 65.15 | 64 | 66.3 | 0% | 0.811 | -0.196 | 0.567 | 3 | 0 |
| 2024-05-10 | 435 | 60.475 | 58.75 | 62.2 | 0% | 0.799 | -0.195 | 0.589 | 0 | 0 |
| 2024-05-10 | 440 | 57.2 | 55.8 | 58.6 | 0% | 0.773 | -0.207 | 0.632 | 10 | 0 |
| 2024-05-10 | 445 | 53.125 | 51.5 | 54.75 | 0% | 0.754 | -0.21 | 0.66 | 0 | 0 |
| 2024-05-10 | 450 | 49.725 | 47.15 | 52.3 | 0% | 0.721 | -0.23 | 0.705 | 46 | 1 |
| 2024-05-10 | 455 | 46.35 | 45.2 | 47.5 | 0% | 0.705 | -0.222 | 0.724 | 0 | 0 |
| 2024-05-10 | 460 | 42.825 | 40.5 | 45.15 | +7% | 0.681 | -0.225 | 0.749 | 68 | 1 |
| 2024-05-10 | 465 | 40.55 | 40.1 | 41 | 0% | 0.651 | -0.235 | 0.776 | 13 | 0 |
| 2024-05-10 | 470 | 37.4 | 36.1 | 38.7 | 0% | 0.627 | -0.231 | 0.794 | 211 | 2 |
| 2024-05-10 | 475 | 34.675 | 33.3 | 36.05 | 0% | 0.598 | -0.239 | 0.811 | 98 | 0 |
| 2024-05-10 | 480 | 31.75 | 31.55 | 31.95 | +3.3% | 0.57 | -0.238 | 0.824 | 468 | 18 |
| 2024-05-10 | 485 | 29.225 | 29 | 29.45 | +4.4% | 0.542 | -0.238 | 0.832 | 66 | 10 |
| 2024-05-10 | 490 | 26.775 | 26.55 | 27 | -0.4% | 0.514 | -0.237 | 0.836 | 319 | 3 |
| 2024-05-10 | 495 | 24.5 | 24.3 | 24.7 | +5.3% | 0.486 | -0.234 | 0.836 | 31 | 6 |
| 2024-05-10 | 500 | 21.975 | 21.2 | 22.75 | +0.5% | 0.458 | -0.231 | 0.832 | 495 | 42 |
| 2024-05-10 | 505 | 20 | 19.4 | 20.6 | -6.1% | 0.429 | -0.224 | 0.823 | 185 | 3 |
| 2024-05-10 | 510 | 18 | 17.3 | 18.7 | -2.2% | 0.402 | -0.219 | 0.811 | 244 | 26 |
| 2024-05-10 | 515 | 16 | 15.05 | 16.95 | +6.3% | 0.372 | -0.209 | 0.793 | 185 | 5 |
| 2024-05-10 | 520 | 14.75 | 14.15 | 15.35 | +4.4% | 0.348 | -0.205 | 0.775 | 373 | 14 |
| 2024-05-10 | 525 | 13.625 | 13.4 | 13.85 | +8.3% | 0.326 | -0.201 | 0.756 | 105 | 2 |
| 2024-05-10 | 530 | 11.875 | 11.3 | 12.45 | -3% | 0.298 | -0.189 | 0.727 | 1,836 | 31 |
| 2024-05-10 | 535 | 10.9 | 10.6 | 11.2 | +9.6% | 0.278 | -0.184 | 0.703 | 197 | 2 |
| 2024-05-10 | 540 | 9.825 | 9.65 | 10 | -15.2% | 0.256 | -0.177 | 0.675 | 187 | 3 |
| 2024-05-10 | 545 | 8.8 | 8.65 | 8.95 | -11% | 0.236 | -0.168 | 0.645 | 195 | 19 |
| 2024-05-10 | 550 | 7.375 | 6.8 | 7.95 | +0.7% | 0.215 | -0.158 | 0.613 | 990 | 8 |
| 2024-05-10 | 555 | 6.225 | 5.35 | 7.1 | -7.6% | 0.198 | -0.151 | 0.583 | 94 | 14 |
| 2024-05-10 | 560 | 6.225 | 6.1 | 6.35 | +3.6% | 0.18 | -0.141 | 0.55 | 165 | 12 |
| 2024-05-10 | 565 | 5.05 | 4.45 | 5.65 | +0.8% | 0.156 | -0.125 | 0.501 | 133 | 1 |
| 2024-05-10 | 570 | 4.925 | 4.8 | 5.05 | +3.2% | 0.149 | -0.124 | 0.486 | 859 | 2 |
| 2024-05-10 | 575 | 4.375 | 4.25 | 4.5 | 0% | 0.135 | -0.116 | 0.456 | 93 | 0 |
| 2024-05-10 | 580 | 3.875 | 3.75 | 4 | 0% | 0.122 | -0.108 | 0.425 | 59 | 0 |
| 2024-05-10 | 585 | 3.475 | 3.35 | 3.6 | 0% | 0.111 | -0.102 | 0.398 | 90 | 0 |
| 2024-05-10 | 590 | 3.085 | 2.97 | 3.2 | 0% | 0.101 | -0.094 | 0.37 | 38 | 0 |
| 2024-05-10 | 595 | 2.735 | 2.63 | 2.84 | 0% | 0.091 | -0.088 | 0.344 | 37 | 6 |
| 2024-05-10 | 600 | 2.41 | 2.32 | 2.5 | -7.5% | 0.082 | -0.081 | 0.317 | 571 | 19 |
| 2024-05-10 | 605 | 2.13 | 2.05 | 2.21 | 0% | 0.075 | -0.076 | 0.296 | 32 | 5 |
| 2024-05-10 | 610 | 1.93 | 1.81 | 2.05 | -4% | 0.067 | -0.069 | 0.272 | 59 | 5 |
| 2024-05-10 | 615 | 1.685 | 1.6 | 1.77 | 0% | 0.06 | -0.064 | 0.249 | 61 | 0 |
| 2024-05-10 | 620 | 1.46 | 1.37 | 1.55 | -0.7% | 0.054 | -0.058 | 0.229 | 186 | 1 |
| 2024-05-10 | 625 | 1.28 | 1.03 | 1.53 | 0% | 0.049 | -0.055 | 0.213 | 46 | 2 |
| 2024-05-10 | 630 | 1.2 | 1.01 | 1.39 | 0% | 0.044 | -0.05 | 0.196 | 72 | 0 |
| 2024-05-10 | 635 | 0.945 | 0.78 | 1.11 | 0% | 0.04 | -0.047 | 0.181 | 105 | 1 |
| 2024-05-10 | 640 | 0.965 | 0.77 | 1.16 | 0% | 0.036 | -0.043 | 0.167 | 30 | 0 |
| 2024-05-10 | 645 | 0.83 | 0.59 | 1.07 | 0% | 0.032 | -0.039 | 0.15 | 63 | 0 |
| 2024-05-10 | 650 | 0.78 | 0.58 | 0.98 | 0% | 0.03 | -0.037 | 0.142 | 85 | 0 |
| 2024-05-10 | 655 | 0.705 | 0.5 | 0.91 | 0% | 0.027 | -0.034 | 0.131 | 107 | 0 |
| 2024-05-10 | 660 | 0.61 | 0.38 | 0.84 | 0% | 0.023 | -0.03 | 0.116 | 55 | 1 |
| 2024-05-10 | 665 | 0.555 | 0.33 | 0.78 | 0% | 0.022 | -0.029 | 0.11 | 45 | 0 |
| 2024-05-10 | 670 | 0.505 | 0.28 | 0.73 | 0% | 0.019 | -0.026 | 0.098 | 26 | 1 |
| 2024-05-10 | 675 | 0.465 | 0.24 | 0.69 | 0% | 0.019 | -0.025 | 0.095 | 32 | 0 |
| 2024-05-10 | 680 | 0.425 | 0.2 | 0.65 | 0% | 0.017 | -0.024 | 0.088 | 26 | 0 |
| 2024-05-10 | 685 | 0.39 | 0.17 | 0.61 | 0% | 0.016 | -0.022 | 0.082 | 15 | 0 |
| 2024-05-10 | 690 | 0.365 | 0.15 | 0.58 | 0% | 0.015 | -0.021 | 0.077 | 45 | 0 |
| 2024-05-10 | 695 | 0.345 | 0.14 | 0.55 | 0% | 0.014 | -0.02 | 0.074 | 22 | 0 |
| 2024-05-10 | 700 | 0.375 | 0.25 | 0.5 | 0% | 0.015 | -0.022 | 0.077 | 67 | 0 |
| 2024-05-10 | 705 | 0.31 | 0.12 | 0.5 | 0% | 0.012 | -0.019 | 0.067 | 40 | 0 |
| 2024-05-10 | 710 | 0.295 | 0.11 | 0.48 | 0% | 0.012 | -0.018 | 0.064 | 0 | 0 |
| 2024-05-10 | 715 | 0.28 | 0.1 | 0.46 | 0% | 0.011 | -0.017 | 0.061 | 0 | 0 |
| 2024-05-10 | 720 | 0.185 | 0.1 | 0.27 | 0% | 0.008 | -0.012 | 0.045 | 279 | 0 |
| 2024-05-10 | 725 | 1.41 | 0.09 | 2.73 | 0% | 0.037 | -0.063 | 0.171 | 0 | 0 |
| 2024-05-10 | 730 | 0.825 | 0.08 | 1.57 | 0% | 0.025 | -0.041 | 0.121 | 0 | 0 |
| 2024-05-10 | 735 | 2.01 | 0.07 | 3.95 | 0% | 0.047 | -0.083 | 0.207 | 0 | 0 |
| 2024-05-10 | 740 | 2.01 | 0.07 | 3.95 | 0% | 0.047 | -0.083 | 0.206 | 506 | 0 |
| 2024-05-10 | 760 | 0.88 | 0.05 | 1.71 | 0% | 0.024 | -0.044 | 0.12 | 18 | 0 |
| 2024-05-10 | 780 | 0.19 | 0.04 | 0.34 | 0% | 0.007 | -0.013 | 0.04 | 359 | 0 |
| 2024-05-10 | 800 | 0.855 | 0.03 | 1.68 | 0% | 0.022 | -0.044 | 0.11 | 248 | 0 |
| 2024-05-10 | 820 | 0.85 | 0.02 | 1.68 | 0% | 0.021 | -0.045 | 0.107 | 13 | 0 |
| 2024-05-10 | 840 | 0.845 | 0.01 | 1.68 | 0% | 0.021 | -0.045 | 0.104 | 20 | 0 |
| 2024-05-10 | 860 | 1.295 | 0.01 | 2.58 | 0% | 0.028 | -0.064 | 0.134 | 48 | 0 |
| 2024-05-10 | 880 | 0.835 | 0 | 1.67 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-10 | 900 | 0.175 | 0.02 | 0.33 | 0% | 0.005 | -0.013 | 0.032 | 201 | 0 |
| 2024-05-10 | 920 | 1.29 | 0 | 2.58 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-10 | 940 | 0.17 | 0.01 | 0.33 | 0% | 0.005 | -0.012 | 0.03 | 162 | 0 |
