| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 30.36 | 281 | 249 | 4,622 | 3,490 | 180 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 330 | 303 | 299 | 307 | 0% | 0.993 | -0.335 | 0.016 | 0 | 0 |
| 2024-05-10 | 340 | 293 | 289 | 297 | 0% | 0.993 | -0.33 | 0.017 | 0 | 0 |
| 2024-05-10 | 350 | 283 | 279 | 287 | 0% | 0.992 | -0.325 | 0.017 | 0 | 0 |
| 2024-05-10 | 360 | 273.65 | 270.3 | 277 | 0% | 0.984 | -0.62 | 0.032 | 0 | 0 |
| 2024-05-10 | 370 | 262.85 | 258.8 | 266.9 | 0% | 0.994 | -0.234 | 0.013 | 0 | 0 |
| 2024-05-10 | 380 | 253 | 249 | 257 | 0% | 0.992 | -0.31 | 0.018 | 0 | 0 |
| 2024-05-10 | 390 | 242.95 | 238.9 | 247 | 0% | 0.992 | -0.279 | 0.017 | 0 | 0 |
| 2024-05-10 | 400 | 233 | 229 | 237 | 0% | 0.991 | -0.3 | 0.019 | 1 | 0 |
| 2024-05-10 | 410 | 223 | 219 | 227 | 0% | 0.991 | -0.295 | 0.02 | 0 | 0 |
| 2024-05-10 | 420 | 213 | 209 | 217 | 0% | 0.991 | -0.29 | 0.02 | 0 | 0 |
| 2024-05-10 | 430 | 202.1 | 199 | 205.2 | 0% | 0.961 | -1.102 | 0.069 | 0 | 0 |
| 2024-05-10 | 440 | 193.1 | 189 | 197.2 | 0% | 0.988 | -0.329 | 0.025 | 0 | 0 |
| 2024-05-10 | 450 | 183.1 | 179.2 | 187 | 0% | 0.987 | -0.323 | 0.026 | 0 | 0 |
| 2024-05-10 | 460 | 173.35 | 169.4 | 177.3 | 0% | 0.982 | -0.428 | 0.036 | 0 | 0 |
| 2024-05-10 | 470 | 163.15 | 159 | 167.3 | 0% | 0.985 | -0.335 | 0.03 | 2 | 0 |
| 2024-05-10 | 480 | 152.6 | 149.7 | 155.5 | 0% | 0.946 | -1.109 | 0.089 | 0 | 0 |
| 2024-05-10 | 490 | 143.6 | 140 | 147.2 | 0% | 0.973 | -0.503 | 0.05 | 2 | 0 |
| 2024-05-10 | 500 | 132.25 | 129.1 | 135.4 | 0% | 0.941 | -1.042 | 0.095 | 0 | 0 |
| 2024-05-10 | 510 | 123.4 | 120.8 | 126 | 0% | 0.975 | -0.411 | 0.047 | 2 | 0 |
| 2024-05-10 | 520 | 112.25 | 109.3 | 115.2 | 0% | 0.936 | -0.947 | 0.101 | 0 | 0 |
| 2024-05-10 | 530 | 103.85 | 101.1 | 106.6 | 0% | 0.959 | -0.547 | 0.071 | 0 | 0 |
| 2024-05-10 | 535 | 97.35 | 94.2 | 100.5 | 0% | 0.924 | -0.985 | 0.116 | 0 | 0 |
| 2024-05-10 | 540 | 93.5 | 89.5 | 97.5 | 0% | 0.966 | -0.419 | 0.061 | 2 | 0 |
| 2024-05-10 | 545 | 87.7 | 84.7 | 90.7 | 0% | 0.914 | -1.002 | 0.127 | 0 | 0 |
| 2024-05-10 | 550 | 82.65 | 79.6 | 85.7 | 0% | 0.911 | -0.986 | 0.131 | 101 | 0 |
| 2024-05-10 | 555 | 78.05 | 74.8 | 81.3 | 0% | 0.98 | -0.237 | 0.04 | 0 | 0 |
| 2024-05-10 | 560 | 72.9 | 70.4 | 75.4 | 0% | 0.987 | -0.167 | 0.027 | 1 | 0 |
| 2024-05-10 | 565 | 68.75 | 65 | 72.5 | 0% | 0.948 | -0.465 | 0.086 | 0 | 0 |
| 2024-05-10 | 570 | 63.65 | 59.7 | 67.6 | 0% | 0.869 | -1.15 | 0.172 | 10 | 10 |
| 2024-05-10 | 575 | 57.55 | 54.4 | 60.7 | 0% | 0.887 | -0.892 | 0.155 | 0 | 0 |
| 2024-05-10 | 580 | 53.05 | 50.6 | 55.5 | 0% | 0.974 | -0.218 | 0.049 | 6 | 0 |
| 2024-05-10 | 585 | 47.55 | 44.5 | 50.6 | 0% | 0.875 | -0.826 | 0.167 | 2 | 0 |
| 2024-05-10 | 590 | 43.95 | 40 | 47.9 | 0% | 0.92 | -0.466 | 0.12 | 16 | 0 |
| 2024-05-10 | 595 | 39.9 | 36.9 | 42.9 | 0% | 0.877 | -0.647 | 0.165 | 1 | 0 |
| 2024-05-10 | 600 | 33.75 | 31.2 | 36.3 | 0% | 0.916 | -0.39 | 0.125 | 16 | 0 |
| 2024-05-10 | 605 | 29.85 | 26.7 | 33 | 0% | 0.855 | -0.585 | 0.184 | 1 | 0 |
| 2024-05-10 | 607.5 | 27.65 | 26.2 | 29.1 | 0% | 0.837 | -0.617 | 0.2 | 0 | 0 |
| 2024-05-10 | 610 | 25.55 | 24.1 | 27 | 0% | 0.814 | -0.658 | 0.217 | 147 | 0 |
| 2024-05-10 | 612.5 | 23.2 | 21.9 | 24.5 | 0% | 0.798 | -0.656 | 0.228 | 5 | 0 |
| 2024-05-10 | 615 | 21 | 19.9 | 22.1 | 0% | 0.776 | -0.669 | 0.242 | 118 | 0 |
| 2024-05-10 | 617.5 | 18.85 | 17.9 | 19.8 | 0% | 0.751 | -0.681 | 0.257 | 26 | 0 |
| 2024-05-10 | 620 | 16.8 | 16.1 | 17.5 | 0% | 0.721 | -0.695 | 0.272 | 117 | 0 |
| 2024-05-10 | 622.5 | 15.15 | 14.3 | 16 | +21.9% | 0.681 | -0.738 | 0.289 | 7 | 1 |
| 2024-05-10 | 625 | 13.2 | 12.6 | 13.8 | 0% | 0.645 | -0.736 | 0.302 | 15 | 0 |
| 2024-05-10 | 627.5 | 11.45 | 10.9 | 12 | 0% | 0.604 | -0.738 | 0.312 | 31 | 0 |
| 2024-05-10 | 630 | 9.95 | 9.5 | 10.4 | +13.8% | 0.559 | -0.745 | 0.32 | 155 | 3 |
| 2024-05-10 | 632.5 | 8.7 | 8.4 | 9 | +27.3% | 0.512 | -0.753 | 0.323 | 16 | 2 |
| 2024-05-10 | 635 | 7.45 | 7.2 | 7.7 | -0.6% | 0.466 | -0.742 | 0.322 | 73 | 10 |
| 2024-05-10 | 637.5 | 6.4 | 6.1 | 6.7 | +9.2% | 0.42 | -0.729 | 0.317 | 11 | 10 |
| 2024-05-10 | 640 | 5.4 | 5.1 | 5.7 | +0.9% | 0.375 | -0.701 | 0.307 | 270 | 55 |
| 2024-05-10 | 642.5 | 4.6 | 4.3 | 4.9 | +19.5% | 0.339 | -0.704 | 0.297 | 4 | 6 |
| 2024-05-10 | 645 | 3.8 | 3.6 | 4 | +2.4% | 0.29 | -0.629 | 0.278 | 45 | 5 |
| 2024-05-10 | 647.5 | 3.175 | 2.95 | 3.4 | 0% | 0.253 | -0.588 | 0.259 | 2 | 0 |
| 2024-05-10 | 650 | 2.625 | 2.45 | 2.8 | +8.1% | 0.218 | -0.542 | 0.239 | 522 | 10 |
| 2024-05-10 | 655 | 1.775 | 1.6 | 1.95 | +12.1% | 0.159 | -0.448 | 0.197 | 65 | 4 |
| 2024-05-10 | 660 | 1.2 | 1.05 | 1.35 | +3.6% | 0.115 | -0.361 | 0.157 | 289 | 7 |
| 2024-05-10 | 665 | 0.8 | 0.65 | 0.95 | -5.3% | 0.087 | -0.308 | 0.128 | 43 | 38 |
| 2024-05-10 | 670 | 0.55 | 0.4 | 0.7 | 0% | 0.061 | -0.237 | 0.098 | 419 | 9 |
| 2024-05-10 | 675 | 0.45 | 0.3 | 0.6 | -22.9% | 0.04 | -0.17 | 0.07 | 98 | 6 |
| 2024-05-10 | 680 | 0.275 | 0.15 | 0.4 | 0% | 0.035 | -0.163 | 0.063 | 401 | 100 |
| 2024-05-10 | 685 | 0.325 | 0.1 | 0.55 | 0% | 0.032 | -0.163 | 0.058 | 46 | 1 |
| 2024-05-10 | 690 | 0.375 | 0.1 | 0.65 | 0% | 0.035 | -0.192 | 0.062 | 1,027 | 1 |
| 2024-05-10 | 695 | 0.3 | 0.1 | 0.5 | 0% | 0.028 | -0.165 | 0.052 | 14 | 3 |
| 2024-05-10 | 700 | 0.75 | 0.05 | 1.45 | 0% | 0.049 | -0.322 | 0.082 | 95 | 0 |
| 2024-05-10 | 705 | 0.775 | 0.05 | 1.5 | 0% | 0.048 | -0.336 | 0.08 | 52 | 0 |
| 2024-05-10 | 710 | 1.35 | 0.05 | 2.65 | 0% | 0.067 | -0.517 | 0.105 | 56 | 0 |
| 2024-05-10 | 715 | 1.35 | 0.05 | 2.65 | 0% | 0.064 | -0.525 | 0.102 | 0 | 0 |
| 2024-05-10 | 720 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 74 | 0 |
| 2024-05-10 | 730 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-10 | 740 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 63 | 0 |
| 2024-05-10 | 750 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 79 | 0 |
| 2024-05-10 | 760 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-10 | 770 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 780 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 790 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 800 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 810 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-10 | 820 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 830 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 840 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-10 | 850 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 860 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 870 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 880 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 890 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 900 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 910 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 920 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 940 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-10 | 960 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
