| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 40.43 | 3 | 52 | 1,616 | 3,731 | 114 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 240 | 255.5 | 251 | 260 | 0% | 0.975 | -0.051 | 0.265 | 0 | 0 |
| 2024-05-10 | 250 | 246.25 | 241.5 | 251 | 0% | 0.971 | -0.054 | 0.295 | 0 | 0 |
| 2024-05-10 | 260 | 237.5 | 233 | 242 | 0% | 0.964 | -0.059 | 0.355 | 5 | 0 |
| 2024-05-10 | 270 | 228.4 | 224.05 | 232.75 | 0% | 0.959 | -0.062 | 0.394 | 0 | 0 |
| 2024-05-10 | 280 | 219.525 | 215.05 | 224 | 0% | 0.952 | -0.066 | 0.445 | 2 | 0 |
| 2024-05-10 | 290 | 210.5 | 206 | 215 | 0% | 0.946 | -0.069 | 0.488 | 0 | 0 |
| 2024-05-10 | 300 | 201.575 | 197.15 | 206 | 0% | 0.939 | -0.073 | 0.537 | 0 | 0 |
| 2024-05-10 | 310 | 192.775 | 188.1 | 197.45 | 0% | 0.931 | -0.076 | 0.591 | 0 | 0 |
| 2024-05-10 | 320 | 184.5 | 180 | 189 | 0% | 0.92 | -0.081 | 0.664 | 0 | 0 |
| 2024-05-10 | 330 | 176.05 | 171.1 | 181 | 0% | 0.91 | -0.085 | 0.729 | 5 | 0 |
| 2024-05-10 | 340 | 167.075 | 163.25 | 170.9 | 0% | 0.902 | -0.087 | 0.776 | 0 | 0 |
| 2024-05-10 | 350 | 159.175 | 157.5 | 160.85 | 0% | 0.887 | -0.092 | 0.856 | 34 | 0 |
| 2024-05-10 | 360 | 151.4 | 150.5 | 152.3 | 0% | 0.872 | -0.097 | 0.934 | 31 | 0 |
| 2024-05-10 | 370 | 143.375 | 141.75 | 145 | 0% | 0.858 | -0.1 | 1.004 | 2 | 0 |
| 2024-05-10 | 380 | 135.775 | 133.65 | 137.9 | 0% | 0.842 | -0.104 | 1.08 | 6 | 0 |
| 2024-05-10 | 390 | 128.375 | 126.7 | 130.05 | 0% | 0.824 | -0.107 | 1.156 | 0 | 0 |
| 2024-05-10 | 400 | 121.45 | 120.05 | 122.85 | 0% | 0.805 | -0.111 | 1.234 | 9 | 0 |
| 2024-05-10 | 410 | 113.95 | 112.05 | 115.85 | 0% | 0.787 | -0.114 | 1.301 | 43 | 0 |
| 2024-05-10 | 420 | 108.375 | 106.85 | 109.9 | 0% | 0.763 | -0.118 | 1.38 | 39 | 0 |
| 2024-05-10 | 430 | 101.625 | 100.45 | 102.8 | 0% | 0.742 | -0.121 | 1.444 | 61 | 0 |
| 2024-05-10 | 440 | 96.5 | 93.5 | 99.5 | 0% | 0.722 | -0.121 | 1.5 | 54 | 1 |
| 2024-05-10 | 450 | 88.65 | 87.3 | 90 | 0% | 0.698 | -0.123 | 1.559 | 11 | 0 |
| 2024-05-10 | 460 | 84.55 | 82.1 | 87 | 0% | 0.673 | -0.127 | 1.613 | 96 | 0 |
| 2024-05-10 | 470 | 77.525 | 75.45 | 79.6 | 0% | 0.65 | -0.126 | 1.656 | 34 | 0 |
| 2024-05-10 | 480 | 72.45 | 69.95 | 74.95 | 0% | 0.626 | -0.127 | 1.695 | 16 | 0 |
| 2024-05-10 | 490 | 67.6 | 66.35 | 68.85 | -0.8% | 0.601 | -0.127 | 1.727 | 39 | 1 |
| 2024-05-10 | 500 | 61.25 | 59.2 | 63.3 | 0% | 0.575 | -0.125 | 1.753 | 92 | 0 |
| 2024-05-10 | 510 | 58 | 57.2 | 58.8 | 0% | 0.55 | -0.126 | 1.77 | 14 | 0 |
| 2024-05-10 | 520 | 54.55 | 52.5 | 56.6 | 0% | 0.527 | -0.126 | 1.78 | 47 | 0 |
| 2024-05-10 | 530 | 48.5 | 46.05 | 50.95 | 0% | 0.498 | -0.121 | 1.784 | 42 | 0 |
| 2024-05-10 | 540 | 44.7 | 42.7 | 46.7 | 0% | 0.473 | -0.12 | 1.78 | 40 | 1 |
| 2024-05-10 | 550 | 41.8 | 40.3 | 43.3 | 0% | 0.449 | -0.118 | 1.77 | 53 | 0 |
| 2024-05-10 | 560 | 38.225 | 36.5 | 39.95 | 0% | 0.424 | -0.115 | 1.752 | 39 | 0 |
| 2024-05-10 | 570 | 35.175 | 33.4 | 36.95 | 0% | 0.401 | -0.113 | 1.729 | 29 | 0 |
| 2024-05-10 | 580 | 32.025 | 30.3 | 33.75 | 0% | 0.377 | -0.109 | 1.698 | 23 | 0 |
| 2024-05-10 | 590 | 30.25 | 29.55 | 30.95 | 0% | 0.358 | -0.108 | 1.671 | 4 | 0 |
| 2024-05-10 | 600 | 27.15 | 25.65 | 28.65 | 0% | 0.334 | -0.103 | 1.627 | 55 | 0 |
| 2024-05-10 | 610 | 24.65 | 23.25 | 26.05 | 0% | 0.312 | -0.099 | 1.582 | 78 | 0 |
| 2024-05-10 | 620 | 23.225 | 22.5 | 23.95 | 0% | 0.296 | -0.097 | 1.546 | 93 | 0 |
| 2024-05-10 | 630 | 22.1 | 20.55 | 23.65 | 0% | 0.282 | -0.096 | 1.511 | 11 | 0 |
| 2024-05-10 | 640 | 19.575 | 18.1 | 21.05 | 0% | 0.26 | -0.09 | 1.45 | 11 | 0 |
| 2024-05-10 | 650 | 17.175 | 15.85 | 18.5 | 0% | 0.238 | -0.084 | 1.383 | 40 | 0 |
| 2024-05-10 | 660 | 16.425 | 15.3 | 17.55 | 0% | 0.227 | -0.083 | 1.348 | 15 | 0 |
| 2024-05-10 | 670 | 15.775 | 13.85 | 17.7 | 0% | 0.217 | -0.082 | 1.315 | 28 | 0 |
| 2024-05-10 | 680 | 12.45 | 10.8 | 14.1 | 0% | 0.187 | -0.071 | 1.2 | 41 | 0 |
| 2024-05-10 | 690 | 12.15 | 10.7 | 13.6 | 0% | 0.18 | -0.07 | 1.174 | 16 | 0 |
| 2024-05-10 | 700 | 10.9 | 9.7 | 12.1 | 0% | 0.166 | -0.066 | 1.113 | 24 | 0 |
| 2024-05-10 | 710 | 9.975 | 9.2 | 10.75 | 0% | 0.154 | -0.063 | 1.061 | 2 | 0 |
| 2024-05-10 | 720 | 9.825 | 8.55 | 11.1 | 0% | 0.15 | -0.063 | 1.041 | 8 | 0 |
| 2024-05-10 | 730 | 8.725 | 7.25 | 10.2 | 0% | 0.137 | -0.058 | 0.979 | 19 | 0 |
| 2024-05-10 | 740 | 7.6 | 6.15 | 9.05 | 0% | 0.123 | -0.053 | 0.91 | 13 | 0 |
| 2024-05-10 | 760 | 6.175 | 5.5 | 6.85 | 0% | 0.104 | -0.047 | 0.806 | 6 | 0 |
| 2024-05-10 | 780 | 5.225 | 4.4 | 6.05 | 0% | 0.09 | -0.042 | 0.725 | 5 | 0 |
| 2024-05-10 | 800 | 4.5 | 3.75 | 5.25 | 0% | 0.079 | -0.038 | 0.656 | 5 | 0 |
| 2024-05-10 | 820 | 3.035 | 2.17 | 3.9 | 0% | 0.058 | -0.029 | 0.517 | 19 | 0 |
| 2024-05-10 | 840 | 1.75 | 0 | 3.5 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 860 | 3 | 2 | 4 | 0% | 0.054 | -0.029 | 0.491 | 247 | 0 |
