| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.34 | 370 | 254 | 19,204 | 33,389 | 154 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 140 | 347.95 | 344.05 | 351.85 | 0% | 0.994 | -0.028 | 0.063 | 158 | 0 |
| 2024-05-10 | 145 | 343.15 | 339.25 | 347.05 | 0% | 0.994 | -0.029 | 0.066 | 17 | 0 |
| 2024-05-10 | 150 | 338.4 | 334.5 | 342.3 | 0% | 0.994 | -0.03 | 0.073 | 29 | 0 |
| 2024-05-10 | 155 | 333.375 | 329.8 | 336.95 | 0% | 0.995 | -0.029 | 0.058 | 14 | 0 |
| 2024-05-10 | 160 | 328.825 | 324.95 | 332.7 | 0% | 0.993 | -0.032 | 0.081 | 6 | 0 |
| 2024-05-10 | 165 | 324.025 | 320.15 | 327.9 | 0% | 0.992 | -0.033 | 0.084 | 18 | 0 |
| 2024-05-10 | 170 | 319.25 | 315.35 | 323.15 | 0% | 0.992 | -0.034 | 0.089 | 2 | 0 |
| 2024-05-10 | 175 | 314.475 | 310.6 | 318.35 | 0% | 0.991 | -0.035 | 0.095 | 1 | 0 |
| 2024-05-10 | 180 | 309.7 | 305.8 | 313.6 | 0% | 0.991 | -0.037 | 0.1 | 3 | 0 |
| 2024-05-10 | 185 | 304.925 | 301.05 | 308.8 | 0% | 0.99 | -0.038 | 0.106 | 7 | 0 |
| 2024-05-10 | 190 | 300.2 | 296.35 | 304.05 | 0% | 0.989 | -0.039 | 0.115 | 20 | 0 |
| 2024-05-10 | 195 | 295.425 | 291.55 | 299.3 | 0% | 0.988 | -0.04 | 0.121 | 6 | 0 |
| 2024-05-10 | 200 | 290.575 | 286.75 | 294.4 | 0% | 0.988 | -0.041 | 0.121 | 226 | 0 |
| 2024-05-10 | 210 | 281.225 | 277.4 | 285.05 | 0% | 0.985 | -0.044 | 0.148 | 195 | 0 |
| 2024-05-10 | 220 | 271.675 | 267.85 | 275.5 | 0% | 0.984 | -0.046 | 0.161 | 42 | 0 |
| 2024-05-10 | 230 | 262.1 | 258.35 | 265.85 | 0% | 0.983 | -0.048 | 0.172 | 34 | 0 |
| 2024-05-10 | 240 | 252.85 | 249 | 256.7 | 0% | 0.978 | -0.053 | 0.207 | 77 | 0 |
| 2024-05-10 | 250 | 243.325 | 239.65 | 247 | 0% | 0.976 | -0.055 | 0.224 | 17 | 0 |
| 2024-05-10 | 260 | 234.1 | 230.2 | 238 | 0% | 0.971 | -0.059 | 0.261 | 12 | 0 |
| 2024-05-10 | 270 | 224.8 | 220.9 | 228.7 | 0% | 0.967 | -0.062 | 0.293 | 23 | 0 |
| 2024-05-10 | 280 | 215.3 | 211.7 | 218.9 | 0% | 0.964 | -0.064 | 0.314 | 52 | 0 |
| 2024-05-10 | 290 | 206.425 | 202.55 | 210.3 | 0% | 0.956 | -0.07 | 0.372 | 22 | 0 |
| 2024-05-10 | 300 | 197.35 | 193.45 | 201.25 | 0% | 0.949 | -0.074 | 0.417 | 196 | 0 |
| 2024-05-10 | 310 | 187.8 | 184.4 | 191.2 | 0% | 0.946 | -0.075 | 0.439 | 30 | 0 |
| 2024-05-10 | 320 | 179.575 | 176.15 | 183 | 0% | 0.932 | -0.083 | 0.525 | 48 | 0 |
| 2024-05-10 | 330 | 169.925 | 166.75 | 173.1 | 0% | 0.928 | -0.083 | 0.546 | 46 | 0 |
| 2024-05-10 | 340 | 161.85 | 158.1 | 165.6 | 0% | 0.913 | -0.09 | 0.633 | 189 | 0 |
| 2024-05-10 | 350 | 153.6 | 149.7 | 157.5 | 0% | 0.899 | -0.096 | 0.707 | 155 | 0 |
| 2024-05-10 | 360 | 144.7 | 142.75 | 146.65 | 0% | 0.888 | -0.099 | 0.759 | 56 | 0 |
| 2024-05-10 | 370 | 136.175 | 133.9 | 138.45 | 0% | 0.872 | -0.104 | 0.835 | 67 | 1 |
| 2024-05-10 | 380 | 128.425 | 126.15 | 130.7 | 0% | 0.857 | -0.108 | 0.904 | 62 | 0 |
| 2024-05-10 | 390 | 121.075 | 119.2 | 122.95 | 0% | 0.836 | -0.113 | 0.988 | 60 | 0 |
| 2024-05-10 | 400 | 113.025 | 110.8 | 115.25 | 0% | 0.819 | -0.116 | 1.054 | 236 | 0 |
| 2024-05-10 | 410 | 106.375 | 104.6 | 108.15 | 0% | 0.795 | -0.122 | 1.137 | 523 | 0 |
| 2024-05-10 | 420 | 99.275 | 97.4 | 101.15 | 0% | 0.772 | -0.125 | 1.208 | 800 | 0 |
| 2024-05-10 | 430 | 93.375 | 91.95 | 94.8 | 0% | 0.746 | -0.13 | 1.281 | 154 | 0 |
| 2024-05-10 | 440 | 86.75 | 85.9 | 87.6 | 0% | 0.722 | -0.133 | 1.342 | 304 | 0 |
| 2024-05-10 | 450 | 80.05 | 78.35 | 81.75 | 0% | 0.695 | -0.137 | 1.401 | 462 | 2 |
| 2024-05-10 | 460 | 74.075 | 72.3 | 75.85 | 0% | 0.67 | -0.136 | 1.448 | 295 | 20 |
| 2024-05-10 | 470 | 68.875 | 67.45 | 70.3 | 0% | 0.642 | -0.138 | 1.493 | 715 | 157 |
| 2024-05-10 | 480 | 63.2 | 61.8 | 64.6 | +2.3% | 0.614 | -0.138 | 1.53 | 1,210 | 151 |
| 2024-05-10 | 490 | 58.225 | 56.8 | 59.65 | -0.9% | 0.585 | -0.138 | 1.559 | 248 | 10 |
| 2024-05-10 | 500 | 53.725 | 53.1 | 54.35 | 0% | 0.557 | -0.138 | 1.579 | 339 | 8 |
| 2024-05-10 | 510 | 48.9 | 47.7 | 50.1 | 0% | 0.528 | -0.135 | 1.592 | 134 | 2 |
| 2024-05-10 | 520 | 44.825 | 43.5 | 46.15 | 0% | 0.502 | -0.137 | 1.595 | 324 | 3 |
| 2024-05-10 | 530 | 39.95 | 38 | 41.9 | -2.2% | 0.471 | -0.132 | 1.591 | 310 | 1 |
| 2024-05-10 | 540 | 37.825 | 37.3 | 38.35 | -2.5% | 0.445 | -0.131 | 1.58 | 488 | 1 |
| 2024-05-10 | 550 | 33.55 | 32.4 | 34.7 | 0% | 0.414 | -0.125 | 1.558 | 264 | 0 |
| 2024-05-10 | 560 | 30.325 | 29.3 | 31.35 | 0% | 0.387 | -0.121 | 1.531 | 184 | 0 |
| 2024-05-10 | 570 | 28.175 | 27.85 | 28.5 | 0% | 0.365 | -0.119 | 1.503 | 691 | 0 |
| 2024-05-10 | 580 | 24.7 | 23.65 | 25.75 | +4.4% | 0.335 | -0.113 | 1.458 | 254 | 1 |
| 2024-05-10 | 590 | 22.275 | 21.25 | 23.3 | 0% | 0.311 | -0.108 | 1.413 | 591 | 0 |
| 2024-05-10 | 600 | 20.65 | 20.3 | 21 | 0% | 0.292 | -0.106 | 1.373 | 764 | 0 |
| 2024-05-10 | 610 | 18.65 | 18.4 | 18.9 | 0% | 0.271 | -0.101 | 1.323 | 263 | 5 |
| 2024-05-10 | 620 | 16.75 | 16.45 | 17.05 | 0% | 0.25 | -0.096 | 1.27 | 438 | 0 |
| 2024-05-10 | 630 | 15.025 | 14.75 | 15.3 | 0% | 0.23 | -0.091 | 1.214 | 863 | 0 |
| 2024-05-10 | 640 | 13.525 | 13.25 | 13.8 | 0% | 0.212 | -0.086 | 1.158 | 313 | 0 |
| 2024-05-10 | 650 | 12.1 | 11.75 | 12.45 | +3.4% | 0.197 | -0.083 | 1.109 | 395 | 1 |
| 2024-05-10 | 660 | 10.825 | 10.5 | 11.15 | 0% | 0.178 | -0.077 | 1.041 | 549 | 0 |
| 2024-05-10 | 670 | 9.55 | 9.05 | 10.05 | 0% | 0.161 | -0.071 | 0.978 | 232 | 0 |
| 2024-05-10 | 680 | 8.675 | 8.35 | 9 | 0% | 0.149 | -0.068 | 0.927 | 277 | 0 |
| 2024-05-10 | 690 | 7.725 | 7.45 | 8 | 0% | 0.136 | -0.063 | 0.871 | 84 | 0 |
| 2024-05-10 | 700 | 6.175 | 5.05 | 7.3 | 0% | 0.115 | -0.055 | 0.777 | 1,102 | 0 |
| 2024-05-10 | 710 | 6.2 | 5.9 | 6.5 | 0% | 0.113 | -0.055 | 0.766 | 80 | 0 |
| 2024-05-10 | 720 | 4.825 | 3.8 | 5.85 | 0% | 0.094 | -0.047 | 0.67 | 120 | 0 |
| 2024-05-10 | 730 | 5 | 4.75 | 5.25 | 0% | 0.094 | -0.048 | 0.671 | 253 | 3 |
| 2024-05-10 | 740 | 4.45 | 4.25 | 4.65 | 0% | 0.086 | -0.045 | 0.628 | 272 | 2 |
| 2024-05-10 | 760 | 3.575 | 3.4 | 3.75 | 0% | 0.07 | -0.038 | 0.535 | 110 | 1 |
| 2024-05-10 | 780 | 2.85 | 2.65 | 3.05 | 0% | 0.058 | -0.033 | 0.465 | 233 | 0 |
| 2024-05-10 | 800 | 2.265 | 1.79 | 2.74 | 0% | 0.048 | -0.028 | 0.397 | 540 | 0 |
| 2024-05-10 | 820 | 1.84 | 1.38 | 2.3 | 0% | 0.04 | -0.024 | 0.342 | 124 | 0 |
| 2024-05-10 | 840 | 1.505 | 1.06 | 1.95 | 0% | 0.033 | -0.021 | 0.295 | 439 | 0 |
| 2024-05-10 | 860 | 1.24 | 0.81 | 1.67 | 0% | 0.028 | -0.018 | 0.255 | 180 | 0 |
| 2024-05-10 | 880 | 1 | 0.61 | 1.39 | 0% | 0.023 | -0.015 | 0.217 | 48 | 0 |
| 2024-05-10 | 900 | 0.835 | 0.45 | 1.22 | 0% | 0.019 | -0.013 | 0.188 | 209 | 0 |
| 2024-05-10 | 920 | 0.795 | 0.5 | 1.09 | 0% | 0.018 | -0.013 | 0.178 | 481 | 0 |
| 2024-05-10 | 940 | 0.61 | 0.24 | 0.98 | 0% | 0.014 | -0.01 | 0.144 | 419 | 1 |
