| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.25 | 47 | 86 | 2,815 | 5,314 | 150 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 240 | 248.775 | 244.9 | 252.65 | 0% | 0.987 | -0.051 | 0.105 | 0 | 0 |
| 2024-05-10 | 250 | 238.95 | 235.3 | 242.6 | 0% | 0.987 | -0.052 | 0.104 | 0 | 0 |
| 2024-05-10 | 260 | 229.525 | 225.65 | 233.4 | 0% | 0.983 | -0.058 | 0.137 | 0 | 0 |
| 2024-05-10 | 270 | 219.725 | 216.05 | 223.4 | 0% | 0.982 | -0.058 | 0.141 | 0 | 0 |
| 2024-05-10 | 280 | 210.425 | 206.6 | 214.25 | 0% | 0.976 | -0.066 | 0.182 | 0 | 0 |
| 2024-05-10 | 290 | 200.85 | 197 | 204.7 | 0% | 0.972 | -0.069 | 0.204 | 0 | 0 |
| 2024-05-10 | 300 | 191.375 | 187.55 | 195.2 | 0% | 0.967 | -0.073 | 0.233 | 0 | 0 |
| 2024-05-10 | 310 | 181.925 | 178.05 | 185.8 | 0% | 0.962 | -0.078 | 0.264 | 0 | 0 |
| 2024-05-10 | 320 | 172.525 | 168.55 | 176.5 | 0% | 0.956 | -0.082 | 0.299 | 0 | 0 |
| 2024-05-10 | 330 | 163.35 | 159.5 | 167.2 | 0% | 0.947 | -0.088 | 0.346 | 0 | 0 |
| 2024-05-10 | 340 | 154.15 | 150.25 | 158.05 | 0% | 0.938 | -0.094 | 0.391 | 0 | 0 |
| 2024-05-10 | 350 | 144.25 | 141.75 | 146.75 | 0% | 0.935 | -0.093 | 0.403 | 0 | 0 |
| 2024-05-10 | 360 | 136.2 | 132.45 | 139.95 | 0% | 0.914 | -0.106 | 0.501 | 0 | 0 |
| 2024-05-10 | 370 | 127.2 | 123.6 | 130.8 | 0% | 0.901 | -0.111 | 0.555 | 2 | 0 |
| 2024-05-10 | 380 | 118.6 | 117.15 | 120.05 | 0% | 0.885 | -0.117 | 0.621 | 9 | 0 |
| 2024-05-10 | 390 | 110.75 | 109.15 | 112.35 | 0% | 0.862 | -0.127 | 0.705 | 8 | 0 |
| 2024-05-10 | 400 | 102.275 | 100.7 | 103.85 | 0% | 0.843 | -0.132 | 0.768 | 6 | 0 |
| 2024-05-10 | 410 | 95.3 | 94.5 | 96.1 | 0% | 0.814 | -0.142 | 0.856 | 2 | 0 |
| 2024-05-10 | 420 | 87 | 85.4 | 88.6 | 0% | 0.792 | -0.145 | 0.915 | 1 | 0 |
| 2024-05-10 | 430 | 81.85 | 80 | 83.7 | 0% | 0.755 | -0.158 | 1.004 | 2 | 0 |
| 2024-05-10 | 440 | 73.525 | 71.7 | 75.35 | 0% | 0.731 | -0.157 | 1.055 | 64 | 0 |
| 2024-05-10 | 450 | 66.825 | 65.2 | 68.45 | 0% | 0.699 | -0.16 | 1.112 | 19 | 0 |
| 2024-05-10 | 460 | 60.775 | 59.5 | 62.05 | 0% | 0.665 | -0.164 | 1.163 | 15 | 0 |
| 2024-05-10 | 470 | 54.65 | 53.35 | 55.95 | +0.9% | 0.63 | -0.168 | 1.206 | 38 | 1 |
| 2024-05-10 | 480 | 49.05 | 48 | 50.1 | 0% | 0.595 | -0.165 | 1.238 | 30 | 0 |
| 2024-05-10 | 490 | 44.05 | 42.95 | 45.15 | -1.2% | 0.558 | -0.165 | 1.26 | 360 | 5 |
| 2024-05-10 | 500 | 39.225 | 38.2 | 40.25 | 0% | 0.521 | -0.163 | 1.272 | 61 | 0 |
| 2024-05-10 | 505 | 37.025 | 36.05 | 38 | 0% | 0.503 | -0.161 | 1.274 | 32 | 0 |
| 2024-05-10 | 510 | 34.95 | 33.95 | 35.95 | 0% | 0.484 | -0.16 | 1.273 | 69 | 0 |
| 2024-05-10 | 515 | 33.025 | 31.85 | 34.2 | 0% | 0.466 | -0.159 | 1.269 | 17 | 0 |
| 2024-05-10 | 520 | 31.475 | 31.1 | 31.85 | 0% | 0.45 | -0.158 | 1.264 | 41 | 0 |
| 2024-05-10 | 525 | 29.725 | 29.4 | 30.05 | 0% | 0.432 | -0.156 | 1.255 | 31 | 0 |
| 2024-05-10 | 530 | 27.775 | 27.35 | 28.2 | 0% | 0.414 | -0.153 | 1.244 | 29 | 0 |
| 2024-05-10 | 535 | 26.275 | 25.9 | 26.65 | 0% | 0.398 | -0.151 | 1.232 | 22 | 0 |
| 2024-05-10 | 540 | 24.5 | 24.1 | 24.9 | 0% | 0.38 | -0.147 | 1.216 | 135 | 0 |
| 2024-05-10 | 545 | 22.975 | 22.6 | 23.35 | 0% | 0.363 | -0.144 | 1.198 | 32 | 0 |
| 2024-05-10 | 550 | 21.65 | 21.4 | 21.9 | 0% | 0.348 | -0.142 | 1.18 | 80 | 0 |
| 2024-05-10 | 555 | 19.575 | 18.6 | 20.55 | 0% | 0.329 | -0.137 | 1.155 | 13 | 2 |
| 2024-05-10 | 560 | 19 | 18.75 | 19.25 | 0% | 0.317 | -0.135 | 1.137 | 87 | 0 |
| 2024-05-10 | 565 | 17.75 | 17.45 | 18.05 | 0% | 0.301 | -0.131 | 1.112 | 54 | 0 |
| 2024-05-10 | 570 | 16.7 | 16.45 | 16.95 | 0% | 0.287 | -0.128 | 1.088 | 569 | 0 |
| 2024-05-10 | 575 | 15.475 | 15.15 | 15.8 | 0% | 0.272 | -0.124 | 1.06 | 55 | 0 |
| 2024-05-10 | 580 | 14.475 | 14.1 | 14.85 | 0% | 0.259 | -0.12 | 1.033 | 127 | 0 |
| 2024-05-10 | 585 | 13.525 | 13.15 | 13.9 | 0% | 0.246 | -0.117 | 1.005 | 42 | 0 |
| 2024-05-10 | 590 | 12.55 | 12.15 | 12.95 | 0% | 0.232 | -0.113 | 0.975 | 23 | 0 |
| 2024-05-10 | 595 | 11.7 | 11.3 | 12.1 | 0% | 0.22 | -0.109 | 0.946 | 16 | 0 |
| 2024-05-10 | 600 | 10.975 | 10.65 | 11.3 | 0% | 0.209 | -0.105 | 0.917 | 167 | 1 |
| 2024-05-10 | 605 | 10.225 | 9.9 | 10.55 | 0% | 0.198 | -0.102 | 0.888 | 48 | 0 |
| 2024-05-10 | 610 | 9.475 | 9.15 | 9.8 | 0% | 0.186 | -0.098 | 0.856 | 23 | 0 |
| 2024-05-10 | 615 | 8.825 | 8.55 | 9.1 | 0% | 0.176 | -0.094 | 0.826 | 8 | 1 |
| 2024-05-10 | 620 | 8.125 | 7.9 | 8.35 | 0% | 0.165 | -0.09 | 0.793 | 31 | 0 |
| 2024-05-10 | 625 | 7.625 | 7.35 | 7.9 | 0% | 0.157 | -0.087 | 0.766 | 12 | 0 |
| 2024-05-10 | 630 | 7.075 | 6.85 | 7.3 | 0% | 0.148 | -0.083 | 0.736 | 17 | 0 |
| 2024-05-10 | 635 | 6.6 | 6.4 | 6.8 | 0% | 0.139 | -0.08 | 0.708 | 7 | 0 |
| 2024-05-10 | 640 | 6.125 | 5.9 | 6.35 | 0% | 0.131 | -0.076 | 0.679 | 28 | 0 |
| 2024-05-10 | 645 | 5.7 | 5.45 | 5.95 | 0% | 0.123 | -0.073 | 0.651 | 9 | 0 |
| 2024-05-10 | 650 | 5.275 | 5 | 5.55 | 0% | 0.115 | -0.069 | 0.622 | 74 | 3 |
| 2024-05-10 | 655 | 4.95 | 4.7 | 5.2 | 0% | 0.107 | -0.066 | 0.59 | 3 | 7 |
| 2024-05-10 | 660 | 4.55 | 4.3 | 4.8 | 0% | 0.102 | -0.063 | 0.567 | 15 | 3 |
| 2024-05-10 | 665 | 4.2 | 4.05 | 4.35 | 0% | 0.096 | -0.06 | 0.543 | 12 | 0 |
| 2024-05-10 | 670 | 3.95 | 3.75 | 4.15 | 0% | 0.091 | -0.058 | 0.521 | 14 | 0 |
| 2024-05-10 | 675 | 3.7 | 3.5 | 3.9 | 0% | 0.086 | -0.056 | 0.5 | 16 | 0 |
| 2024-05-10 | 680 | 3.4 | 3.2 | 3.6 | 0% | 0.08 | -0.053 | 0.474 | 26 | 0 |
| 2024-05-10 | 685 | 2.99 | 2.63 | 3.35 | 0% | 0.073 | -0.049 | 0.444 | 4 | 14 |
| 2024-05-10 | 690 | 2.885 | 2.72 | 3.05 | 0% | 0.07 | -0.047 | 0.426 | 106 | 10 |
| 2024-05-10 | 695 | 2.69 | 2.49 | 2.89 | 0% | 0.065 | -0.045 | 0.407 | 6 | 0 |
| 2024-05-10 | 700 | 2.45 | 2.31 | 2.59 | 0% | 0.061 | -0.042 | 0.383 | 37 | 0 |
| 2024-05-10 | 720 | 1.85 | 1.42 | 2.28 | 0% | 0.047 | -0.035 | 0.314 | 2 | 0 |
| 2024-05-10 | 740 | 1.315 | 1 | 1.63 | 0% | 0.035 | -0.027 | 0.247 | 0 | 0 |
| 2024-05-10 | 760 | 1.04 | 0.7 | 1.38 | 0% | 0.028 | -0.023 | 0.206 | 4 | 0 |
| 2024-05-10 | 780 | 0.78 | 0.47 | 1.09 | 0% | 0.022 | -0.018 | 0.166 | 4 | 0 |
| 2024-05-10 | 800 | 0.63 | 0.31 | 0.95 | 0% | 0.018 | -0.016 | 0.14 | 11 | 0 |
| 2024-05-10 | 820 | 0.505 | 0.19 | 0.82 | 0% | 0.014 | -0.013 | 0.117 | 13 | 0 |
| 2024-05-10 | 840 | 0.4 | 0.11 | 0.69 | 0% | 0.012 | -0.011 | 0.097 | 13 | 0 |
| 2024-05-10 | 860 | 0.355 | 0.07 | 0.64 | 0% | 0.01 | -0.01 | 0.086 | 14 | 0 |
