| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.03 | 5 | 7 | 105 | 67 | 106 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 340 | 294.2 | 290.1 | 298.3 | 0% | 0.988 | -0.143 | 0.052 | 0 | 0 |
| 2024-05-10 | 350 | 284.45 | 280.5 | 288.4 | 0% | 0.985 | -0.164 | 0.063 | 0 | 0 |
| 2024-05-10 | 360 | 274.5 | 270.5 | 278.5 | 0% | 0.985 | -0.166 | 0.065 | 0 | 0 |
| 2024-05-10 | 370 | 264.55 | 260.6 | 268.5 | 0% | 0.984 | -0.167 | 0.068 | 0 | 0 |
| 2024-05-10 | 380 | 254.6 | 250.6 | 258.6 | 0% | 0.983 | -0.168 | 0.071 | 0 | 0 |
| 2024-05-10 | 390 | 244.7 | 240.7 | 248.7 | 0% | 0.981 | -0.174 | 0.077 | 0 | 0 |
| 2024-05-10 | 400 | 234.8 | 230.8 | 238.8 | 0% | 0.98 | -0.18 | 0.082 | 0 | 0 |
| 2024-05-10 | 410 | 224.65 | 220.5 | 228.8 | 0% | 0.981 | -0.163 | 0.077 | 0 | 0 |
| 2024-05-10 | 420 | 214.95 | 211 | 218.9 | 0% | 0.977 | -0.186 | 0.092 | 0 | 0 |
| 2024-05-10 | 430 | 204.8 | 200.6 | 209 | 0% | 0.979 | -0.17 | 0.087 | 0 | 0 |
| 2024-05-10 | 440 | 195.05 | 191.1 | 199 | 0% | 0.974 | -0.188 | 0.101 | 0 | 0 |
| 2024-05-10 | 450 | 184.9 | 180.8 | 189 | 0% | 0.976 | -0.172 | 0.096 | 0 | 0 |
| 2024-05-10 | 460 | 174.9 | 170.8 | 179 | 0% | 0.975 | -0.169 | 0.098 | 0 | 0 |
| 2024-05-10 | 470 | 165.2 | 161.4 | 169 | 0% | 0.97 | -0.189 | 0.117 | 0 | 0 |
| 2024-05-10 | 480 | 155.45 | 151.5 | 159.4 | 0% | 0.964 | -0.204 | 0.134 | 0 | 0 |
| 2024-05-10 | 490 | 145.7 | 141.8 | 149.6 | 0% | 0.959 | -0.218 | 0.151 | 0 | 0 |
| 2024-05-10 | 500 | 135.75 | 131.8 | 139.7 | 0% | 0.956 | -0.217 | 0.159 | 0 | 0 |
| 2024-05-10 | 510 | 125.65 | 121.4 | 129.9 | 0% | 0.956 | -0.206 | 0.16 | 0 | 0 |
| 2024-05-10 | 520 | 115.75 | 111.6 | 119.9 | 0% | 0.951 | -0.208 | 0.173 | 0 | 0 |
| 2024-05-10 | 530 | 106 | 102 | 110 | 0% | 0.943 | -0.219 | 0.195 | 0 | 0 |
| 2024-05-10 | 540 | 96.05 | 93.3 | 98.8 | 0% | 0.939 | -0.216 | 0.208 | 0 | 0 |
| 2024-05-10 | 550 | 87.5 | 84 | 91 | 0% | 0.906 | -0.284 | 0.288 | 0 | 0 |
| 2024-05-10 | 560 | 77.75 | 74.2 | 81.3 | 0% | 0.894 | -0.286 | 0.315 | 0 | 0 |
| 2024-05-10 | 570 | 67.65 | 64.7 | 70.6 | 0% | 0.886 | -0.272 | 0.331 | 0 | 0 |
| 2024-05-10 | 580 | 60.15 | 58.3 | 62 | 0% | 0.832 | -0.349 | 0.431 | 0 | 0 |
| 2024-05-10 | 590 | 51.7 | 50 | 53.4 | 0% | 0.792 | -0.375 | 0.492 | 0 | 0 |
| 2024-05-10 | 600 | 42.8 | 39.9 | 45.7 | +18.5% | 0.754 | -0.377 | 0.542 | 2 | 1 |
| 2024-05-10 | 610 | 35.1 | 32.5 | 37.7 | 0% | 0.696 | -0.393 | 0.601 | 0 | 0 |
| 2024-05-10 | 620 | 29.1 | 26.9 | 31.3 | 0% | 0.624 | -0.423 | 0.652 | 0 | 0 |
| 2024-05-10 | 630 | 24.7 | 23.7 | 25.7 | 0% | 0.55 | -0.454 | 0.68 | 3 | 0 |
| 2024-05-10 | 640 | 19.6 | 18.9 | 20.3 | 0% | 0.478 | -0.446 | 0.685 | 3 | 0 |
| 2024-05-10 | 650 | 15.45 | 14.7 | 16.2 | 0% | 0.408 | -0.429 | 0.668 | 8 | 0 |
| 2024-05-10 | 660 | 12.05 | 11.3 | 12.8 | 0% | 0.342 | -0.403 | 0.631 | 13 | 0 |
| 2024-05-10 | 670 | 9.15 | 8.5 | 9.8 | 0% | 0.283 | -0.372 | 0.582 | 65 | 1 |
| 2024-05-10 | 680 | 6.75 | 6.3 | 7.2 | 0% | 0.228 | -0.329 | 0.52 | 0 | 1 |
| 2024-05-10 | 690 | 5.2 | 2.9 | 7.5 | 0% | 0.183 | -0.289 | 0.456 | 4 | 1 |
| 2024-05-10 | 700 | 3.8 | 3.4 | 4.2 | 0% | 0.144 | -0.248 | 0.391 | 0 | 1 |
| 2024-05-10 | 710 | 3.125 | 2.35 | 3.9 | 0% | 0.116 | -0.216 | 0.336 | 0 | 0 |
| 2024-05-10 | 720 | 1.9 | 1.25 | 2.55 | 0% | 0.079 | -0.156 | 0.254 | 1 | 0 |
| 2024-05-10 | 730 | 3.05 | 1.3 | 4.8 | 0% | 0.101 | -0.226 | 0.303 | 0 | 0 |
| 2024-05-10 | 740 | 1.35 | 1 | 1.7 | 0% | 0.056 | -0.127 | 0.193 | 0 | 0 |
| 2024-05-10 | 750 | 1.95 | 0.4 | 3.5 | 0% | 0.068 | -0.171 | 0.225 | 0 | 0 |
| 2024-05-10 | 760 | 1.25 | 0.3 | 2.2 | 0% | 0.047 | -0.125 | 0.17 | 0 | 0 |
| 2024-05-10 | 770 | 1.125 | 0.2 | 2.05 | 0% | 0.042 | -0.117 | 0.154 | 0 | 0 |
| 2024-05-10 | 780 | 2.225 | 0.15 | 4.3 | 0% | 0.065 | -0.199 | 0.218 | 1 | 0 |
| 2024-05-10 | 790 | 1.525 | 0.1 | 2.95 | 0% | 0.048 | -0.152 | 0.172 | 0 | 0 |
| 2024-05-10 | 800 | 1.45 | 0.05 | 2.85 | 0% | 0.045 | -0.148 | 0.162 | 0 | 0 |
| 2024-05-10 | 810 | 1.925 | 0.05 | 3.8 | 0% | 0.053 | -0.186 | 0.185 | 0 | 0 |
| 2024-05-10 | 820 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 830 | 1.85 | 0 | 3.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 840 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 850 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 860 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
