| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 29.24 | 8 | 127 | 495 | 844 | 116 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 310 | 329.95 | 326 | 333.9 | 0% | 0.979 | -0.068 | 0.19 | 0 | 0 |
| 2024-05-10 | 320 | 320.2 | 316.4 | 324 | 0% | 0.978 | -0.07 | 0.197 | 0 | 0 |
| 2024-05-10 | 330 | 310.55 | 306.6 | 314.5 | 0% | 0.977 | -0.072 | 0.211 | 0 | 0 |
| 2024-05-10 | 340 | 300.8 | 296.9 | 304.7 | 0% | 0.976 | -0.074 | 0.219 | 0 | 0 |
| 2024-05-10 | 350 | 291.05 | 287.1 | 295 | 0% | 0.975 | -0.075 | 0.228 | 0 | 0 |
| 2024-05-10 | 360 | 281.5 | 277.4 | 285.6 | 0% | 0.972 | -0.079 | 0.249 | 0 | 0 |
| 2024-05-10 | 370 | 271.95 | 268 | 275.9 | 0% | 0.969 | -0.082 | 0.272 | 0 | 0 |
| 2024-05-10 | 380 | 262 | 258.1 | 265.9 | 0% | 0.97 | -0.081 | 0.269 | 0 | 0 |
| 2024-05-10 | 390 | 252.65 | 248.6 | 256.7 | 0% | 0.965 | -0.087 | 0.306 | 0 | 0 |
| 2024-05-10 | 400 | 243.05 | 239.1 | 247 | 0% | 0.962 | -0.09 | 0.327 | 1 | 0 |
| 2024-05-10 | 410 | 233.5 | 229.5 | 237.5 | 0% | 0.959 | -0.093 | 0.352 | 0 | 0 |
| 2024-05-10 | 420 | 223.9 | 220 | 227.8 | 0% | 0.956 | -0.095 | 0.376 | 0 | 0 |
| 2024-05-10 | 430 | 214.65 | 210.8 | 218.5 | 0% | 0.949 | -0.101 | 0.42 | 0 | 0 |
| 2024-05-10 | 440 | 205 | 201 | 209 | 0% | 0.946 | -0.103 | 0.442 | 0 | 0 |
| 2024-05-10 | 450 | 195.65 | 191.8 | 199.5 | 0% | 0.94 | -0.107 | 0.482 | 0 | 0 |
| 2024-05-10 | 460 | 186.1 | 182.1 | 190.1 | 0% | 0.935 | -0.109 | 0.512 | 0 | 0 |
| 2024-05-10 | 470 | 176.9 | 173 | 180.8 | 0% | 0.927 | -0.114 | 0.562 | 1 | 0 |
| 2024-05-10 | 480 | 168 | 164 | 172 | 0% | 0.917 | -0.121 | 0.627 | 1 | 0 |
| 2024-05-10 | 490 | 159 | 155 | 163 | 0% | 0.906 | -0.126 | 0.686 | 1 | 0 |
| 2024-05-10 | 500 | 150.65 | 147.1 | 154.2 | 0% | 0.891 | -0.135 | 0.769 | 3 | 0 |
| 2024-05-10 | 510 | 141.45 | 139.1 | 143.8 | 0% | 0.881 | -0.138 | 0.819 | 0 | 0 |
| 2024-05-10 | 520 | 133.25 | 130.8 | 135.7 | 0% | 0.864 | -0.146 | 0.902 | 0 | 0 |
| 2024-05-10 | 530 | 124.9 | 122.9 | 126.9 | 0% | 0.847 | -0.152 | 0.977 | 2 | 0 |
| 2024-05-10 | 540 | 117.15 | 114.5 | 119.8 | 0% | 0.826 | -0.159 | 1.063 | 1 | 0 |
| 2024-05-10 | 550 | 109.25 | 106.6 | 111.9 | 0% | 0.806 | -0.165 | 1.14 | 0 | 0 |
| 2024-05-10 | 560 | 101.2 | 99.3 | 103.1 | 0% | 0.786 | -0.169 | 1.21 | 0 | 0 |
| 2024-05-10 | 570 | 93.7 | 92 | 95.4 | 0% | 0.763 | -0.173 | 1.285 | 0 | 0 |
| 2024-05-10 | 580 | 87.45 | 85.3 | 89.6 | 0% | 0.734 | -0.181 | 1.366 | 0 | 0 |
| 2024-05-10 | 590 | 80.2 | 79.1 | 81.3 | 0% | 0.708 | -0.183 | 1.429 | 2 | 0 |
| 2024-05-10 | 600 | 73.6 | 72.7 | 74.5 | 0% | 0.68 | -0.185 | 1.49 | 0 | 0 |
| 2024-05-10 | 610 | 66.6 | 63.9 | 69.3 | 0% | 0.652 | -0.185 | 1.541 | 0 | 0 |
| 2024-05-10 | 620 | 61.7 | 60.9 | 62.5 | 0% | 0.62 | -0.189 | 1.589 | 0 | 0 |
| 2024-05-10 | 630 | 55.65 | 52.8 | 58.5 | 0% | 0.588 | -0.188 | 1.624 | 0 | 0 |
| 2024-05-10 | 640 | 52.3 | 50.3 | 54.3 | 0% | 0.557 | -0.193 | 1.648 | 31 | 0 |
| 2024-05-10 | 650 | 45.45 | 44.3 | 46.6 | +2.9% | 0.523 | -0.185 | 1.663 | 19 | 4 |
| 2024-05-10 | 660 | 41.4 | 40.1 | 42.7 | +2.9% | 0.492 | -0.186 | 1.666 | 31 | 3 |
| 2024-05-10 | 670 | 37.4 | 36.8 | 38 | 0% | 0.46 | -0.182 | 1.658 | 20 | 1 |
| 2024-05-10 | 680 | 33.35 | 31.9 | 34.8 | 0% | 0.427 | -0.176 | 1.639 | 32 | 0 |
| 2024-05-10 | 690 | 29.95 | 29.4 | 30.5 | 0% | 0.396 | -0.171 | 1.61 | 37 | 0 |
| 2024-05-10 | 700 | 26.5 | 25.8 | 27.2 | 0% | 0.365 | -0.164 | 1.571 | 62 | 0 |
| 2024-05-10 | 710 | 23.55 | 22.9 | 24.2 | 0% | 0.336 | -0.157 | 1.525 | 28 | 0 |
| 2024-05-10 | 720 | 20.85 | 20.3 | 21.4 | 0% | 0.308 | -0.15 | 1.47 | 20 | 0 |
| 2024-05-10 | 730 | 18.45 | 17.9 | 19 | 0% | 0.281 | -0.143 | 1.411 | 44 | 0 |
| 2024-05-10 | 740 | 16.45 | 16 | 16.9 | 0% | 0.257 | -0.136 | 1.349 | 5 | 0 |
| 2024-05-10 | 750 | 14.5 | 14 | 15 | 0% | 0.234 | -0.128 | 1.281 | 17 | 0 |
| 2024-05-10 | 760 | 12.65 | 12.3 | 13 | 0% | 0.211 | -0.12 | 1.208 | 40 | 0 |
| 2024-05-10 | 770 | 11.15 | 10.8 | 11.5 | 0% | 0.191 | -0.112 | 1.138 | 11 | 0 |
| 2024-05-10 | 780 | 9.7 | 9.4 | 10 | 0% | 0.171 | -0.104 | 1.063 | 7 | 0 |
| 2024-05-10 | 800 | 7.45 | 7.1 | 7.8 | 0% | 0.138 | -0.09 | 0.922 | 8 | 0 |
| 2024-05-10 | 820 | 5.65 | 5.3 | 6 | 0% | 0.11 | -0.076 | 0.786 | 0 | 0 |
| 2024-05-10 | 840 | 4.3 | 4 | 4.6 | 0% | 0.087 | -0.064 | 0.664 | 3 | 0 |
| 2024-05-10 | 860 | 3.25 | 3 | 3.5 | 0% | 0.069 | -0.053 | 0.554 | 55 | 0 |
| 2024-05-10 | 880 | 2.175 | 1.6 | 2.75 | 0% | 0.049 | -0.04 | 0.428 | 2 | 0 |
| 2024-05-10 | 900 | 2.025 | 1.35 | 2.7 | 0% | 0.045 | -0.038 | 0.396 | 1 | 0 |
| 2024-05-10 | 920 | 1.55 | 0.95 | 2.15 | 0% | 0.035 | -0.031 | 0.326 | 3 | 0 |
| 2024-05-10 | 940 | 1.325 | 0.7 | 1.95 | 0% | 0.03 | -0.028 | 0.287 | 1 | 0 |
| 2024-05-10 | 960 | 1.125 | 0.5 | 1.75 | 0% | 0.026 | -0.025 | 0.251 | 1 | 0 |
| 2024-05-10 | 980 | 0.975 | 0.35 | 1.6 | 0% | 0.022 | -0.023 | 0.222 | 5 | 0 |
