| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.06 | 165 | 129 | 4,931 | 7,492 | 144 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 210 | 423.5 | 419.8 | 427.2 | 0% | 0.996 | -0.053 | 0.02 | 1 | 0 |
| 2024-05-10 | 220 | 413.1 | 410.2 | 416 | 0% | 0.983 | -0.208 | 0.089 | 1 | 0 |
| 2024-05-10 | 230 | 404.95 | 401.8 | 408.1 | 0% | 0.987 | -0.148 | 0.067 | 0 | 0 |
| 2024-05-10 | 240 | 393.1 | 390 | 396.2 | 0% | 0.981 | -0.214 | 0.097 | 0 | 0 |
| 2024-05-10 | 250 | 383.45 | 380.4 | 386.5 | 0% | 0.999 | -0.028 | 0 | 1 | 0 |
| 2024-05-10 | 260 | 373.85 | 371.2 | 376.5 | 0% | 0.995 | -0.064 | 0.026 | 0 | 0 |
| 2024-05-10 | 270 | 364 | 360.7 | 367.3 | 0% | 0.994 | -0.072 | 0.032 | 0 | 0 |
| 2024-05-10 | 280 | 354.45 | 350.3 | 358.6 | 0% | 0.99 | -0.102 | 0.052 | 0 | 0 |
| 2024-05-10 | 290 | 344.5 | 340.4 | 348.6 | 0% | 0.99 | -0.102 | 0.053 | 0 | 0 |
| 2024-05-10 | 300 | 333.65 | 330.5 | 336.8 | 0% | 0.974 | -0.228 | 0.124 | 5 | 0 |
| 2024-05-10 | 310 | 324.65 | 320.5 | 328.8 | 0% | 0.989 | -0.106 | 0.058 | 0 | 0 |
| 2024-05-10 | 320 | 314.35 | 311.8 | 316.9 | 0% | 0.992 | -0.082 | 0.041 | 7 | 0 |
| 2024-05-10 | 330 | 304.8 | 300.7 | 308.9 | 0% | 0.988 | -0.11 | 0.064 | 8 | 0 |
| 2024-05-10 | 340 | 295.25 | 291.5 | 299 | 0% | 0.984 | -0.135 | 0.084 | 0 | 0 |
| 2024-05-10 | 350 | 285.55 | 282.1 | 289 | 0% | 0.981 | -0.15 | 0.097 | 6 | 0 |
| 2024-05-10 | 360 | 274.95 | 271 | 278.9 | 0% | 0.987 | -0.111 | 0.069 | 7 | 0 |
| 2024-05-10 | 370 | 264.55 | 261.4 | 267.7 | 0% | 0.992 | -0.08 | 0.041 | 4 | 0 |
| 2024-05-10 | 380 | 254.35 | 251.2 | 257.5 | 0% | 0.997 | -0.059 | 0.017 | 19 | 0 |
| 2024-05-10 | 390 | 244.4 | 241.2 | 247.6 | 0% | 0.997 | -0.059 | 0.016 | 2 | 0 |
| 2024-05-10 | 400 | 234.5 | 231.3 | 237.7 | 0% | 0.996 | -0.064 | 0.022 | 14 | 0 |
| 2024-05-10 | 410 | 224.65 | 221.5 | 227.8 | 0% | 0.994 | -0.073 | 0.034 | 17 | 0 |
| 2024-05-10 | 420 | 215.7 | 211.6 | 219.8 | 0% | 0.978 | -0.139 | 0.111 | 11 | 0 |
| 2024-05-10 | 430 | 204.75 | 201.7 | 207.8 | 0% | 0.994 | -0.074 | 0.034 | 17 | 0 |
| 2024-05-10 | 440 | 196.05 | 192.1 | 200 | 0% | 0.972 | -0.151 | 0.133 | 7 | 0 |
| 2024-05-10 | 450 | 186 | 182 | 190 | 0% | 0.972 | -0.146 | 0.132 | 103 | 0 |
| 2024-05-10 | 460 | 175.3 | 172.1 | 178.5 | 0% | 0.984 | -0.103 | 0.081 | 11 | 0 |
| 2024-05-10 | 470 | 165.55 | 162.7 | 168.4 | 0% | 0.98 | -0.116 | 0.102 | 33 | 0 |
| 2024-05-10 | 480 | 155.45 | 152.4 | 158.5 | 0% | 0.982 | -0.107 | 0.092 | 80 | 0 |
| 2024-05-10 | 490 | 146.7 | 142.6 | 150.8 | 0% | 0.958 | -0.167 | 0.188 | 173 | 0 |
| 2024-05-10 | 500 | 136 | 132.8 | 139.2 | 0% | 0.97 | -0.131 | 0.143 | 42 | 0 |
| 2024-05-10 | 510 | 126.2 | 123 | 129.4 | 0% | 0.965 | -0.138 | 0.163 | 59 | 0 |
| 2024-05-10 | 520 | 117.45 | 113.4 | 121.5 | 0% | 0.939 | -0.187 | 0.253 | 20 | 0 |
| 2024-05-10 | 530 | 107 | 104 | 110 | 0% | 0.945 | -0.166 | 0.235 | 28 | 0 |
| 2024-05-10 | 540 | 97.8 | 95 | 100.6 | 0% | 0.926 | -0.191 | 0.296 | 57 | 0 |
| 2024-05-10 | 550 | 88.45 | 85.6 | 91.3 | 0% | 0.909 | -0.207 | 0.345 | 156 | 0 |
| 2024-05-10 | 560 | 80 | 78.4 | 81.6 | 0% | 0.877 | -0.243 | 0.43 | 67 | 0 |
| 2024-05-10 | 570 | 71.3 | 69.6 | 73 | 0% | 0.848 | -0.265 | 0.497 | 86 | 10 |
| 2024-05-10 | 580 | 62.8 | 61.2 | 64.4 | 0% | 0.815 | -0.284 | 0.565 | 51 | 0 |
| 2024-05-10 | 590 | 55.65 | 53.9 | 57.4 | 0% | 0.767 | -0.319 | 0.648 | 72 | 0 |
| 2024-05-10 | 600 | 47.7 | 46.4 | 49 | 0% | 0.724 | -0.329 | 0.707 | 148 | 0 |
| 2024-05-10 | 610 | 40.7 | 39.6 | 41.8 | 0% | 0.673 | -0.343 | 0.764 | 346 | 0 |
| 2024-05-10 | 620 | 33.9 | 33.3 | 34.5 | +11.7% | 0.617 | -0.346 | 0.808 | 108 | 1 |
| 2024-05-10 | 630 | 28.25 | 27.9 | 28.6 | +5.8% | 0.556 | -0.35 | 0.836 | 126 | 2 |
| 2024-05-10 | 640 | 23.35 | 22.9 | 23.8 | +5.3% | 0.494 | -0.347 | 0.845 | 236 | 4 |
| 2024-05-10 | 650 | 18.95 | 18.6 | 19.3 | +9.5% | 0.432 | -0.336 | 0.833 | 91 | 23 |
| 2024-05-10 | 660 | 15.25 | 14.9 | 15.6 | +10.9% | 0.372 | -0.319 | 0.801 | 288 | 28 |
| 2024-05-10 | 670 | 11.95 | 11.6 | 12.3 | +9.2% | 0.314 | -0.294 | 0.751 | 108 | 22 |
| 2024-05-10 | 680 | 9.45 | 9.2 | 9.7 | +14.7% | 0.263 | -0.269 | 0.691 | 233 | 1 |
| 2024-05-10 | 690 | 7.4 | 7.2 | 7.6 | 0% | 0.218 | -0.241 | 0.623 | 70 | 0 |
| 2024-05-10 | 700 | 5.8 | 5.6 | 6 | +16.7% | 0.179 | -0.214 | 0.553 | 280 | 1 |
| 2024-05-10 | 710 | 4.5 | 4.3 | 4.7 | +14% | 0.145 | -0.187 | 0.483 | 36 | 1 |
| 2024-05-10 | 720 | 3.5 | 3.3 | 3.7 | 0% | 0.117 | -0.162 | 0.417 | 346 | 0 |
| 2024-05-10 | 730 | 2.65 | 2.4 | 2.9 | 0% | 0.095 | -0.14 | 0.359 | 17 | 70 |
| 2024-05-10 | 740 | 2.05 | 1.85 | 2.25 | 0% | 0.074 | -0.116 | 0.298 | 108 | 0 |
| 2024-05-10 | 750 | 1.6 | 1.45 | 1.75 | 0% | 0.06 | -0.099 | 0.251 | 1 | 0 |
| 2024-05-10 | 760 | 1.4 | 1.1 | 1.7 | 0% | 0.052 | -0.091 | 0.224 | 234 | 0 |
| 2024-05-10 | 770 | 1.075 | 0.75 | 1.4 | 0% | 0.041 | -0.076 | 0.186 | 0 | 0 |
| 2024-05-10 | 780 | 0.85 | 0.5 | 1.2 | 0% | 0.033 | -0.064 | 0.156 | 56 | 0 |
| 2024-05-10 | 790 | 0.7 | 0.35 | 1.05 | 0% | 0.027 | -0.056 | 0.134 | 0 | 0 |
| 2024-05-10 | 800 | 0.6 | 0.25 | 0.95 | 0% | 0.023 | -0.05 | 0.117 | 89 | 0 |
| 2024-05-10 | 810 | 0.525 | 0.2 | 0.85 | 0% | 0.02 | -0.045 | 0.104 | 0 | 0 |
| 2024-05-10 | 820 | 0.45 | 0.15 | 0.75 | 0% | 0.017 | -0.04 | 0.091 | 228 | 1 |
| 2024-05-10 | 830 | 0.425 | 0.15 | 0.7 | 0% | 0.016 | -0.039 | 0.085 | 1 | 0 |
| 2024-05-10 | 840 | 0.375 | 0.1 | 0.65 | 0% | 0.014 | -0.036 | 0.076 | 122 | 0 |
| 2024-05-10 | 850 | 0.375 | 0.1 | 0.65 | 0% | 0.014 | -0.036 | 0.074 | 0 | 0 |
| 2024-05-10 | 860 | 1.15 | 0 | 2.3 | 0% | 0 | 0 | 0 | 430 | 0 |
| 2024-05-10 | 880 | 1.975 | 0.05 | 3.9 | 0% | 0.005 | -0.013 | 0.029 | 7 | 1 |
| 2024-05-10 | 900 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-10 | 920 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-10 | 940 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 960 | 1.2 | 0 | 2.4 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-10 | 980 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 2 | 0 |
