| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.52 | 139 | 357 | 3,832 | 6,976 | 122 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 240 | 246.15 | 242.25 | 250.05 | 0% | 0.992 | -0.051 | 0.052 | 0 | 0 |
| 2024-05-10 | 250 | 236.35 | 232.45 | 240.25 | 0% | 0.991 | -0.054 | 0.06 | 0 | 0 |
| 2024-05-10 | 260 | 226.575 | 222.7 | 230.45 | 0% | 0.989 | -0.058 | 0.07 | 0 | 0 |
| 2024-05-10 | 270 | 216.725 | 212.9 | 220.55 | 0% | 0.989 | -0.059 | 0.073 | 0 | 0 |
| 2024-05-10 | 280 | 206.95 | 203.05 | 210.85 | 0% | 0.987 | -0.063 | 0.084 | 0 | 0 |
| 2024-05-10 | 290 | 197.2 | 193.3 | 201.1 | 0% | 0.984 | -0.066 | 0.097 | 0 | 0 |
| 2024-05-10 | 300 | 187.475 | 183.6 | 191.35 | 0% | 0.981 | -0.071 | 0.113 | 0 | 0 |
| 2024-05-10 | 310 | 177.65 | 173.65 | 181.65 | 0% | 0.98 | -0.073 | 0.121 | 0 | 0 |
| 2024-05-10 | 320 | 168.25 | 164 | 172.5 | 0% | 0.972 | -0.083 | 0.162 | 0 | 0 |
| 2024-05-10 | 330 | 158.45 | 154.55 | 162.35 | 0% | 0.969 | -0.085 | 0.174 | 0 | 0 |
| 2024-05-10 | 340 | 149 | 144.8 | 153.2 | 0% | 0.961 | -0.094 | 0.211 | 0 | 0 |
| 2024-05-10 | 350 | 139.4 | 135.5 | 143.3 | 0% | 0.954 | -0.098 | 0.239 | 0 | 0 |
| 2024-05-10 | 360 | 129.375 | 126.05 | 132.7 | 0% | 0.954 | -0.096 | 0.241 | 0 | 0 |
| 2024-05-10 | 370 | 120.375 | 116.75 | 124 | 0% | 0.937 | -0.109 | 0.307 | 0 | 0 |
| 2024-05-10 | 380 | 111.55 | 107.65 | 115.45 | 0% | 0.918 | -0.123 | 0.376 | 1 | 0 |
| 2024-05-10 | 390 | 101.95 | 98.65 | 105.25 | 0% | 0.908 | -0.125 | 0.409 | 2 | 0 |
| 2024-05-10 | 400 | 93.85 | 90.85 | 96.85 | 0% | 0.879 | -0.143 | 0.499 | 5 | 0 |
| 2024-05-10 | 410 | 83.875 | 81.25 | 86.5 | 0% | 0.853 | -0.154 | 0.571 | 9 | 2 |
| 2024-05-10 | 420 | 77.875 | 76 | 79.75 | 0% | 0.82 | -0.168 | 0.652 | 7 | 0 |
| 2024-05-10 | 430 | 69.85 | 67.75 | 71.95 | 0% | 0.789 | -0.176 | 0.718 | 6 | 0 |
| 2024-05-10 | 440 | 61.325 | 58.9 | 63.75 | 0% | 0.76 | -0.178 | 0.773 | 4 | 0 |
| 2024-05-10 | 450 | 53.575 | 51.45 | 55.7 | 0% | 0.723 | -0.181 | 0.833 | 12 | 0 |
| 2024-05-10 | 460 | 47.925 | 46.75 | 49.1 | 0% | 0.674 | -0.192 | 0.896 | 89 | 0 |
| 2024-05-10 | 470 | 41.025 | 38.4 | 43.65 | +2.3% | 0.629 | -0.192 | 0.94 | 93 | 3 |
| 2024-05-10 | 480 | 36.925 | 36.65 | 37.2 | +2.8% | 0.579 | -0.2 | 0.973 | 139 | 3 |
| 2024-05-10 | 490 | 31.775 | 31.55 | 32 | +4.2% | 0.53 | -0.199 | 0.989 | 112 | 42 |
| 2024-05-10 | 500 | 27.175 | 27 | 27.35 | +3% | 0.481 | -0.195 | 0.991 | 187 | 19 |
| 2024-05-10 | 510 | 22.475 | 21.45 | 23.5 | +3.3% | 0.43 | -0.185 | 0.977 | 164 | 17 |
| 2024-05-10 | 520 | 19 | 18.25 | 19.75 | +5% | 0.383 | -0.177 | 0.949 | 206 | 9 |
| 2024-05-10 | 530 | 15.65 | 14.7 | 16.6 | +4.3% | 0.336 | -0.166 | 0.906 | 157 | 10 |
| 2024-05-10 | 540 | 13.075 | 12.35 | 13.8 | -3.1% | 0.294 | -0.155 | 0.856 | 381 | 8 |
| 2024-05-10 | 550 | 11.2 | 11 | 11.4 | +4.5% | 0.259 | -0.146 | 0.805 | 148 | 6 |
| 2024-05-10 | 560 | 9.25 | 9.05 | 9.45 | +2.4% | 0.226 | -0.136 | 0.747 | 138 | 11 |
| 2024-05-10 | 570 | 7.575 | 7.4 | 7.75 | 0% | 0.191 | -0.121 | 0.677 | 63 | 1 |
| 2024-05-10 | 580 | 6.15 | 6 | 6.3 | 0% | 0.162 | -0.108 | 0.611 | 56 | 1 |
| 2024-05-10 | 590 | 5 | 4.85 | 5.15 | -14% | 0.136 | -0.095 | 0.541 | 47 | 4 |
| 2024-05-10 | 600 | 4.05 | 3.9 | 4.2 | +3.8% | 0.116 | -0.086 | 0.486 | 148 | 3 |
| 2024-05-10 | 610 | 3.2 | 3 | 3.4 | 0% | 0.095 | -0.073 | 0.42 | 177 | 0 |
| 2024-05-10 | 620 | 2.65 | 2.53 | 2.77 | 0% | 0.081 | -0.065 | 0.372 | 214 | 0 |
| 2024-05-10 | 630 | 2.14 | 2.04 | 2.24 | 0% | 0.067 | -0.056 | 0.323 | 54 | 0 |
| 2024-05-10 | 640 | 1.74 | 1.64 | 1.84 | 0% | 0.056 | -0.049 | 0.28 | 106 | 0 |
| 2024-05-10 | 650 | 1.38 | 1.1 | 1.66 | 0% | 0.046 | -0.042 | 0.239 | 99 | 0 |
| 2024-05-10 | 660 | 1.14 | 0.87 | 1.41 | 0% | 0.039 | -0.036 | 0.208 | 82 | 0 |
| 2024-05-10 | 670 | 0.945 | 0.68 | 1.21 | 0% | 0.032 | -0.032 | 0.18 | 12 | 0 |
| 2024-05-10 | 680 | 0.795 | 0.54 | 1.05 | 0% | 0.028 | -0.028 | 0.158 | 64 | 0 |
| 2024-05-10 | 690 | 0.67 | 0.42 | 0.92 | 0% | 0.024 | -0.025 | 0.138 | 12 | 0 |
| 2024-05-10 | 700 | 0.57 | 0.32 | 0.82 | 0% | 0.02 | -0.022 | 0.121 | 129 | 0 |
| 2024-05-10 | 710 | 0.485 | 0.24 | 0.73 | 0% | 0.017 | -0.019 | 0.107 | 27 | 0 |
| 2024-05-10 | 720 | 0.42 | 0.18 | 0.66 | 0% | 0.015 | -0.017 | 0.095 | 6 | 0 |
| 2024-05-10 | 730 | 0.37 | 0.14 | 0.6 | 0% | 0.013 | -0.016 | 0.085 | 35 | 0 |
| 2024-05-10 | 740 | 0.34 | 0.14 | 0.54 | 0% | 0.012 | -0.015 | 0.079 | 31 | 0 |
| 2024-05-10 | 750 | 0.305 | 0.1 | 0.51 | 0% | 0.011 | -0.014 | 0.071 | 13 | 0 |
| 2024-05-10 | 760 | 1.945 | 0.09 | 3.8 | 0% | 0.044 | -0.059 | 0.233 | 2 | 0 |
| 2024-05-10 | 770 | 1.415 | 0.07 | 2.76 | 0% | 0.034 | -0.047 | 0.189 | 80 | 0 |
| 2024-05-10 | 780 | 0.655 | 0.1 | 1.21 | 0% | 0.019 | -0.026 | 0.114 | 118 | 0 |
| 2024-05-10 | 790 | 0.865 | 0.05 | 1.68 | 0% | 0.023 | -0.032 | 0.135 | 150 | 0 |
| 2024-05-10 | 800 | 0.89 | 0.05 | 1.73 | 0% | 0.023 | -0.033 | 0.135 | 110 | 0 |
| 2024-05-10 | 820 | 1.87 | 0.04 | 3.7 | 0% | 0.039 | -0.06 | 0.21 | 58 | 0 |
| 2024-05-10 | 840 | 1.84 | 0.03 | 3.65 | 0% | 0.037 | -0.059 | 0.203 | 8 | 0 |
| 2024-05-10 | 860 | 1.84 | 0.03 | 3.65 | 0% | 0.036 | -0.06 | 0.198 | 22 | 0 |
| 2024-05-10 | 880 | 1.335 | 0.02 | 2.65 | 0% | 0.028 | -0.047 | 0.159 | 49 | 0 |
