| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.98 | 28 | 705 | 8,529 | 12,979 | 244 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 240 | 247.625 | 243.7 | 251.55 | 0% | 0.989 | -0.052 | 0.083 | 0 | 0 |
| 2024-05-10 | 250 | 237.8 | 233.8 | 241.8 | 0% | 0.989 | -0.053 | 0.085 | 0 | 0 |
| 2024-05-10 | 260 | 228.2 | 224.3 | 232.1 | 0% | 0.986 | -0.058 | 0.106 | 0 | 0 |
| 2024-05-10 | 270 | 218.55 | 214.65 | 222.45 | 0% | 0.983 | -0.062 | 0.123 | 2 | 0 |
| 2024-05-10 | 275 | 213.8 | 209.6 | 218 | 0% | 0.981 | -0.065 | 0.137 | 0 | 0 |
| 2024-05-10 | 280 | 208.9 | 205 | 212.8 | 0% | 0.98 | -0.065 | 0.141 | 0 | 0 |
| 2024-05-10 | 285 | 204.1 | 200.2 | 208 | 0% | 0.978 | -0.068 | 0.151 | 0 | 0 |
| 2024-05-10 | 290 | 199.225 | 195.2 | 203.25 | 0% | 0.977 | -0.069 | 0.157 | 0 | 0 |
| 2024-05-10 | 295 | 194.25 | 190.6 | 197.9 | 0% | 0.978 | -0.068 | 0.155 | 0 | 0 |
| 2024-05-10 | 300 | 189.675 | 185.6 | 193.75 | 0% | 0.973 | -0.074 | 0.183 | 2 | 0 |
| 2024-05-10 | 305 | 184.85 | 180.85 | 188.85 | 0% | 0.971 | -0.075 | 0.193 | 0 | 0 |
| 2024-05-10 | 310 | 179.65 | 176.3 | 183 | 0% | 0.974 | -0.071 | 0.175 | 0 | 0 |
| 2024-05-10 | 315 | 175.475 | 171.6 | 179.35 | 0% | 0.964 | -0.082 | 0.23 | 0 | 0 |
| 2024-05-10 | 320 | 170.6 | 166.85 | 174.35 | 0% | 0.962 | -0.083 | 0.237 | 0 | 0 |
| 2024-05-10 | 325 | 166.025 | 162.15 | 169.9 | 0% | 0.957 | -0.087 | 0.263 | 0 | 0 |
| 2024-05-10 | 330 | 161.325 | 157.4 | 165.25 | 0% | 0.954 | -0.09 | 0.281 | 0 | 0 |
| 2024-05-10 | 335 | 156.725 | 152.85 | 160.6 | 0% | 0.949 | -0.094 | 0.305 | 0 | 0 |
| 2024-05-10 | 340 | 152.025 | 148.1 | 155.95 | 0% | 0.945 | -0.096 | 0.323 | 0 | 0 |
| 2024-05-10 | 345 | 146.875 | 143.5 | 150.25 | 0% | 0.946 | -0.094 | 0.317 | 0 | 0 |
| 2024-05-10 | 350 | 142.4 | 138.9 | 145.9 | 0% | 0.939 | -0.098 | 0.348 | 1 | 0 |
| 2024-05-10 | 355 | 138.3 | 134.35 | 142.25 | 0% | 0.929 | -0.107 | 0.396 | 1 | 0 |
| 2024-05-10 | 360 | 133.8 | 129.85 | 137.75 | 0% | 0.922 | -0.11 | 0.423 | 3 | 0 |
| 2024-05-10 | 365 | 129.425 | 125.6 | 133.25 | 0% | 0.914 | -0.115 | 0.455 | 1 | 0 |
| 2024-05-10 | 370 | 124.825 | 120.95 | 128.7 | 0% | 0.908 | -0.117 | 0.477 | 5 | 0 |
| 2024-05-10 | 375 | 120.05 | 116.7 | 123.4 | 0% | 0.904 | -0.118 | 0.494 | 3 | 0 |
| 2024-05-10 | 380 | 115.9 | 114.45 | 117.35 | 0% | 0.894 | -0.124 | 0.533 | 9 | 0 |
| 2024-05-10 | 385 | 112.65 | 111.65 | 113.65 | 0% | 0.875 | -0.135 | 0.596 | 2 | 0 |
| 2024-05-10 | 390 | 108.2 | 107.5 | 108.9 | 0% | 0.867 | -0.137 | 0.622 | 3 | 0 |
| 2024-05-10 | 395 | 103.4 | 102.1 | 104.7 | 0% | 0.862 | -0.137 | 0.639 | 0 | 0 |
| 2024-05-10 | 400 | 99.85 | 98.95 | 100.75 | 0% | 0.847 | -0.144 | 0.687 | 20 | 0 |
| 2024-05-10 | 405 | 95.15 | 93.8 | 96.5 | 0% | 0.839 | -0.144 | 0.707 | 1 | 0 |
| 2024-05-10 | 410 | 91.3 | 89.85 | 92.75 | 0% | 0.826 | -0.149 | 0.745 | 12 | 0 |
| 2024-05-10 | 415 | 87.475 | 86 | 88.95 | 0% | 0.812 | -0.153 | 0.781 | 3 | 0 |
| 2024-05-10 | 420 | 84.875 | 83.65 | 86.1 | 0% | 0.791 | -0.163 | 0.833 | 3 | 0 |
| 2024-05-10 | 425 | 79.975 | 78.5 | 81.45 | 0% | 0.783 | -0.16 | 0.851 | 24 | 0 |
| 2024-05-10 | 430 | 76.3 | 74.8 | 77.8 | 0% | 0.768 | -0.164 | 0.884 | 5 | 0 |
| 2024-05-10 | 435 | 72.725 | 71.35 | 74.1 | 0% | 0.752 | -0.167 | 0.917 | 3 | 0 |
| 2024-05-10 | 440 | 69.35 | 67.7 | 71 | 0% | 0.736 | -0.17 | 0.949 | 17 | 0 |
| 2024-05-10 | 445 | 65.975 | 64.55 | 67.4 | 0% | 0.719 | -0.173 | 0.979 | 12 | 0 |
| 2024-05-10 | 450 | 63.075 | 61.3 | 64.85 | 0% | 0.7 | -0.176 | 1.009 | 35 | 0 |
| 2024-05-10 | 455 | 60.325 | 57.7 | 62.95 | 0% | 0.681 | -0.18 | 1.036 | 41 | 0 |
| 2024-05-10 | 460 | 56.525 | 55.05 | 58 | 0% | 0.664 | -0.179 | 1.057 | 30 | 0 |
| 2024-05-10 | 465 | 53.375 | 52.15 | 54.6 | 0% | 0.647 | -0.178 | 1.078 | 74 | 1 |
| 2024-05-10 | 470 | 51.275 | 50.75 | 51.8 | 0% | 0.626 | -0.184 | 1.099 | 63 | 0 |
| 2024-05-10 | 475 | 47.775 | 46.5 | 49.05 | +1.3% | 0.607 | -0.185 | 1.115 | 35 | 1 |
| 2024-05-10 | 480 | 44.95 | 44 | 45.9 | +2.5% | 0.588 | -0.181 | 1.129 | 53 | 2 |
| 2024-05-10 | 485 | 42.975 | 42.7 | 43.25 | +2.6% | 0.568 | -0.183 | 1.14 | 44 | 2 |
| 2024-05-10 | 490 | 40.475 | 40.2 | 40.75 | 0% | 0.548 | -0.183 | 1.148 | 161 | 7 |
| 2024-05-10 | 495 | 38.1 | 37.85 | 38.35 | 0% | 0.529 | -0.182 | 1.154 | 37 | 0 |
| 2024-05-10 | 500 | 35.8 | 35.55 | 36.05 | -0.4% | 0.509 | -0.18 | 1.157 | 307 | 2 |
| 2024-05-10 | 505 | 32.975 | 31.95 | 34 | 0% | 0.488 | -0.176 | 1.156 | 166 | 0 |
| 2024-05-10 | 510 | 30.9 | 29.9 | 31.9 | -0.5% | 0.467 | -0.174 | 1.153 | 235 | 1 |
| 2024-05-10 | 515 | 28.925 | 27.9 | 29.95 | 0% | 0.448 | -0.172 | 1.147 | 61 | 0 |
| 2024-05-10 | 520 | 27 | 25.95 | 28.05 | -3.2% | 0.432 | -0.173 | 1.14 | 137 | 3 |
| 2024-05-10 | 525 | 25.3 | 24.25 | 26.35 | -1.4% | 0.41 | -0.167 | 1.127 | 27 | 1 |
| 2024-05-10 | 530 | 24.225 | 23.9 | 24.55 | 0% | 0.394 | -0.166 | 1.116 | 49 | 0 |
| 2024-05-10 | 535 | 21.875 | 20.85 | 22.9 | 0% | 0.371 | -0.159 | 1.096 | 76 | 0 |
| 2024-05-10 | 540 | 21.075 | 20.8 | 21.35 | 0% | 0.357 | -0.159 | 1.082 | 259 | 0 |
| 2024-05-10 | 545 | 19.575 | 19.35 | 19.8 | 0% | 0.34 | -0.155 | 1.062 | 116 | 0 |
| 2024-05-10 | 550 | 17.55 | 16.6 | 18.5 | -0.3% | 0.318 | -0.148 | 1.034 | 201 | 1 |
| 2024-05-10 | 555 | 16.875 | 16.6 | 17.15 | 0% | 0.305 | -0.147 | 1.016 | 71 | 0 |
| 2024-05-10 | 560 | 15.7 | 15.45 | 15.95 | 0% | 0.289 | -0.142 | 0.992 | 166 | 0 |
| 2024-05-10 | 565 | 14.55 | 14.3 | 14.8 | 0% | 0.274 | -0.138 | 0.965 | 57 | 0 |
| 2024-05-10 | 570 | 13.5 | 13.25 | 13.75 | 0% | 0.259 | -0.133 | 0.938 | 99 | 0 |
| 2024-05-10 | 575 | 12.5 | 12.25 | 12.75 | 0% | 0.244 | -0.129 | 0.91 | 62 | 0 |
| 2024-05-10 | 580 | 11.575 | 11.35 | 11.8 | -0.9% | 0.228 | -0.123 | 0.877 | 132 | 1 |
| 2024-05-10 | 585 | 10.675 | 10.45 | 10.9 | +2.4% | 0.215 | -0.118 | 0.847 | 83 | 2 |
| 2024-05-10 | 590 | 9.875 | 9.65 | 10.1 | 0% | 0.204 | -0.115 | 0.821 | 225 | 0 |
| 2024-05-10 | 595 | 9.125 | 8.9 | 9.35 | 0% | 0.191 | -0.11 | 0.79 | 49 | 0 |
| 2024-05-10 | 600 | 8.45 | 8.25 | 8.65 | 0% | 0.18 | -0.106 | 0.761 | 388 | 0 |
| 2024-05-10 | 605 | 7.125 | 6.25 | 8 | 0% | 0.168 | -0.101 | 0.729 | 55 | 1 |
| 2024-05-10 | 610 | 7.2 | 7 | 7.4 | 0% | 0.158 | -0.097 | 0.701 | 85 | 0 |
| 2024-05-10 | 615 | 6.625 | 6.5 | 6.75 | 0% | 0.148 | -0.092 | 0.67 | 64 | 0 |
| 2024-05-10 | 620 | 6.125 | 5.95 | 6.3 | 0% | 0.139 | -0.088 | 0.642 | 71 | 0 |
| 2024-05-10 | 625 | 5.625 | 5.5 | 5.75 | 0% | 0.13 | -0.084 | 0.612 | 52 | 0 |
| 2024-05-10 | 630 | 5.175 | 5.05 | 5.3 | 0% | 0.121 | -0.08 | 0.583 | 216 | 0 |
| 2024-05-10 | 635 | 4.8 | 4.65 | 4.95 | 0% | 0.113 | -0.076 | 0.557 | 126 | 0 |
| 2024-05-10 | 640 | 4.4 | 4.25 | 4.55 | 0% | 0.106 | -0.072 | 0.529 | 591 | 0 |
| 2024-05-10 | 645 | 3.465 | 2.73 | 4.2 | 0% | 0.089 | -0.061 | 0.467 | 151 | 0 |
| 2024-05-10 | 650 | 3.75 | 3.6 | 3.9 | 0% | 0.092 | -0.065 | 0.479 | 119 | 0 |
| 2024-05-10 | 655 | 3.4 | 3.3 | 3.5 | 0% | 0.085 | -0.061 | 0.452 | 98 | 0 |
| 2024-05-10 | 660 | 3.175 | 3.05 | 3.3 | 0% | 0.08 | -0.058 | 0.431 | 73 | 0 |
| 2024-05-10 | 665 | 2.905 | 2.76 | 3.05 | 0% | 0.074 | -0.055 | 0.407 | 109 | 0 |
| 2024-05-10 | 670 | 2.655 | 2.54 | 2.77 | 0% | 0.069 | -0.052 | 0.384 | 40 | 0 |
| 2024-05-10 | 675 | 2.465 | 2.35 | 2.58 | 0% | 0.064 | -0.049 | 0.365 | 26 | 1 |
| 2024-05-10 | 680 | 2.27 | 2.17 | 2.37 | 0% | 0.06 | -0.047 | 0.345 | 74 | 0 |
| 2024-05-10 | 685 | 2.09 | 1.99 | 2.19 | 0% | 0.056 | -0.044 | 0.326 | 53 | 0 |
| 2024-05-10 | 690 | 1.93 | 1.83 | 2.03 | 0% | 0.052 | -0.042 | 0.309 | 59 | 0 |
| 2024-05-10 | 695 | 1.65 | 1.41 | 1.89 | 0% | 0.046 | -0.037 | 0.279 | 62 | 0 |
| 2024-05-10 | 700 | 1.57 | 1.29 | 1.85 | 0% | 0.044 | -0.036 | 0.268 | 119 | 0 |
| 2024-05-10 | 705 | 1.46 | 1.18 | 1.74 | 0% | 0.041 | -0.034 | 0.254 | 19 | 0 |
| 2024-05-10 | 710 | 1.35 | 1.07 | 1.63 | 0% | 0.038 | -0.032 | 0.24 | 136 | 0 |
| 2024-05-10 | 715 | 1.26 | 0.98 | 1.54 | 0% | 0.036 | -0.031 | 0.228 | 30 | 0 |
| 2024-05-10 | 720 | 1.17 | 0.89 | 1.45 | 0% | 0.034 | -0.03 | 0.22 | 92 | 1 |
| 2024-05-10 | 725 | 1.09 | 0.81 | 1.37 | -1.8% | 0.032 | -0.028 | 0.206 | 17 | 1 |
| 2024-05-10 | 730 | 1.015 | 0.74 | 1.29 | 0% | 0.029 | -0.026 | 0.194 | 27 | 0 |
| 2024-05-10 | 735 | 0.945 | 0.67 | 1.22 | 0% | 0.028 | -0.025 | 0.184 | 37 | 0 |
| 2024-05-10 | 740 | 0.895 | 0.63 | 1.16 | 0% | 0.026 | -0.024 | 0.176 | 11 | 0 |
| 2024-05-10 | 745 | 0.835 | 0.57 | 1.1 | 0% | 0.025 | -0.023 | 0.167 | 16 | 0 |
| 2024-05-10 | 750 | 0.785 | 0.52 | 1.05 | 0% | 0.023 | -0.022 | 0.159 | 230 | 0 |
| 2024-05-10 | 755 | 0.735 | 0.47 | 1 | 0% | 0.022 | -0.021 | 0.15 | 43 | 0 |
| 2024-05-10 | 760 | 0.68 | 0.4 | 0.96 | 0% | 0.02 | -0.019 | 0.142 | 64 | 0 |
| 2024-05-10 | 765 | 0.635 | 0.36 | 0.91 | 0% | 0.019 | -0.018 | 0.134 | 72 | 0 |
| 2024-05-10 | 770 | 0.605 | 0.33 | 0.88 | 0% | 0.018 | -0.018 | 0.129 | 34 | 0 |
| 2024-05-10 | 775 | 0.57 | 0.3 | 0.84 | 0% | 0.017 | -0.017 | 0.123 | 15 | 0 |
| 2024-05-10 | 780 | 0.54 | 0.27 | 0.81 | 0% | 0.016 | -0.016 | 0.117 | 27 | 0 |
| 2024-05-10 | 785 | 0.505 | 0.23 | 0.78 | 0% | 0.015 | -0.016 | 0.111 | 41 | 0 |
| 2024-05-10 | 790 | 0.475 | 0.2 | 0.75 | 0% | 0.014 | -0.015 | 0.106 | 23 | 0 |
| 2024-05-10 | 795 | 0.455 | 0.19 | 0.72 | 0% | 0.014 | -0.014 | 0.102 | 10 | 0 |
| 2024-05-10 | 800 | 0.435 | 0.17 | 0.7 | 0% | 0.013 | -0.014 | 0.098 | 131 | 0 |
| 2024-05-10 | 805 | 0.415 | 0.16 | 0.67 | 0% | 0.013 | -0.013 | 0.094 | 6 | 0 |
| 2024-05-10 | 810 | 0.4 | 0.15 | 0.65 | 0% | 0.012 | -0.013 | 0.091 | 22 | 0 |
| 2024-05-10 | 815 | 0.385 | 0.14 | 0.63 | 0% | 0.012 | -0.013 | 0.088 | 18 | 0 |
| 2024-05-10 | 820 | 0.37 | 0.13 | 0.61 | 0% | 0.011 | -0.012 | 0.085 | 22 | 0 |
| 2024-05-10 | 825 | 0.365 | 0.13 | 0.6 | 0% | 0.011 | -0.012 | 0.084 | 10 | 0 |
| 2024-05-10 | 830 | 0.36 | 0.12 | 0.6 | 0% | 0.011 | -0.012 | 0.082 | 32 | 0 |
| 2024-05-10 | 840 | 0.47 | 0.11 | 0.83 | 0% | 0.013 | -0.015 | 0.098 | 21 | 0 |
| 2024-05-10 | 860 | 0.36 | 0.09 | 0.63 | 0% | 0.01 | -0.012 | 0.079 | 32 | 0 |
| 2024-05-10 | 880 | 0.425 | 0.08 | 0.77 | 0% | 0.011 | -0.014 | 0.086 | 59 | 0 |
| 2024-05-10 | 900 | 0.12 | 0.06 | 0.18 | 0% | 0.004 | -0.005 | 0.034 | 119 | 0 |
| 2024-05-10 | 920 | 0.565 | 0.03 | 1.1 | 0% | 0.014 | -0.018 | 0.101 | 722 | 0 |
| 2024-05-10 | 940 | 0.235 | 0.01 | 0.46 | 0% | 0.007 | -0.009 | 0.053 | 477 | 0 |
