| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 29.97 | 5 | 0 | 1,923 | 1,695 | 120 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 250 | 395.9 | 392 | 399.8 | 0% | 0.971 | -0.045 | 0.357 | 1 | 0 |
| 2024-05-10 | 260 | 387 | 383 | 391 | 0% | 0.968 | -0.048 | 0.398 | 0 | 0 |
| 2024-05-10 | 270 | 377.5 | 373 | 382 | 0% | 0.967 | -0.049 | 0.408 | 0 | 0 |
| 2024-05-10 | 280 | 368.5 | 364 | 373 | 0% | 0.964 | -0.052 | 0.445 | 0 | 0 |
| 2024-05-10 | 290 | 359.5 | 355 | 364 | 0% | 0.961 | -0.055 | 0.482 | 0 | 0 |
| 2024-05-10 | 300 | 349.95 | 346 | 353.9 | 0% | 0.961 | -0.056 | 0.492 | 0 | 0 |
| 2024-05-10 | 310 | 340.5 | 336 | 345 | 0% | 0.959 | -0.057 | 0.508 | 0 | 0 |
| 2024-05-10 | 320 | 331.5 | 327 | 336 | 0% | 0.956 | -0.059 | 0.547 | 0 | 0 |
| 2024-05-10 | 330 | 322.5 | 318 | 327 | 0% | 0.953 | -0.062 | 0.587 | 0 | 0 |
| 2024-05-10 | 340 | 313.5 | 309 | 318 | 0% | 0.949 | -0.065 | 0.628 | 0 | 0 |
| 2024-05-10 | 350 | 304.5 | 300 | 309 | 0% | 0.945 | -0.067 | 0.669 | 0 | 0 |
| 2024-05-10 | 360 | 296 | 291 | 301 | 0% | 0.939 | -0.071 | 0.733 | 0 | 0 |
| 2024-05-10 | 370 | 287 | 282 | 292 | 0% | 0.935 | -0.073 | 0.775 | 0 | 0 |
| 2024-05-10 | 380 | 278.5 | 274 | 283 | 0% | 0.929 | -0.077 | 0.838 | 0 | 0 |
| 2024-05-10 | 390 | 269.5 | 265 | 274 | 0% | 0.925 | -0.079 | 0.881 | 0 | 0 |
| 2024-05-10 | 400 | 262 | 258 | 266 | 0% | 0.915 | -0.084 | 0.98 | 1 | 0 |
| 2024-05-10 | 410 | 252.95 | 249 | 256.9 | 0% | 0.91 | -0.086 | 1.022 | 1 | 0 |
| 2024-05-10 | 420 | 245 | 241 | 249 | 0% | 0.901 | -0.09 | 1.101 | 1 | 0 |
| 2024-05-10 | 430 | 236.5 | 232 | 241 | 0% | 0.894 | -0.092 | 1.162 | 0 | 0 |
| 2024-05-10 | 440 | 228 | 224 | 232 | 0% | 0.887 | -0.095 | 1.223 | 2 | 0 |
| 2024-05-10 | 450 | 220.25 | 217 | 223.5 | 0% | 0.877 | -0.099 | 1.304 | 0 | 0 |
| 2024-05-10 | 460 | 211.85 | 208.1 | 215.6 | 0% | 0.869 | -0.101 | 1.367 | 5 | 0 |
| 2024-05-10 | 470 | 203.95 | 200.1 | 207.8 | 0% | 0.859 | -0.104 | 1.441 | 1 | 0 |
| 2024-05-10 | 480 | 195.95 | 192.1 | 199.8 | 0% | 0.849 | -0.106 | 1.512 | 0 | 0 |
| 2024-05-10 | 490 | 188.4 | 184.8 | 192 | 0% | 0.838 | -0.109 | 1.59 | 13 | 0 |
| 2024-05-10 | 500 | 180.8 | 177.3 | 184.3 | 0% | 0.826 | -0.112 | 1.665 | 567 | 0 |
| 2024-05-10 | 510 | 173.85 | 170.2 | 177.5 | 0% | 0.813 | -0.115 | 1.748 | 19 | 0 |
| 2024-05-10 | 520 | 166.75 | 163.8 | 169.7 | 0% | 0.8 | -0.117 | 1.826 | 13 | 0 |
| 2024-05-10 | 530 | 159.4 | 155.9 | 162.9 | 0% | 0.787 | -0.119 | 1.897 | 5 | 0 |
| 2024-05-10 | 540 | 152.35 | 148.9 | 155.8 | 0% | 0.773 | -0.121 | 1.97 | 6 | 0 |
| 2024-05-10 | 550 | 145.65 | 142.4 | 148.9 | 0% | 0.758 | -0.124 | 2.043 | 9 | 0 |
| 2024-05-10 | 560 | 139.2 | 136.1 | 142.3 | 0% | 0.743 | -0.126 | 2.113 | 14 | 0 |
| 2024-05-10 | 570 | 132.7 | 129.6 | 135.8 | 0% | 0.728 | -0.127 | 2.18 | 3 | 0 |
| 2024-05-10 | 580 | 126.5 | 123.4 | 129.6 | 0% | 0.711 | -0.129 | 2.244 | 6 | 0 |
| 2024-05-10 | 590 | 120.35 | 117.4 | 123.3 | 0% | 0.695 | -0.13 | 2.304 | 10 | 0 |
| 2024-05-10 | 600 | 114.35 | 111.7 | 117 | 0% | 0.678 | -0.131 | 2.36 | 26 | 0 |
| 2024-05-10 | 610 | 108.65 | 106.2 | 111.1 | 0% | 0.661 | -0.131 | 2.412 | 5 | 0 |
| 2024-05-10 | 620 | 103.6 | 100.6 | 106.6 | 0% | 0.643 | -0.133 | 2.459 | 12 | 0 |
| 2024-05-10 | 630 | 97.75 | 95.5 | 100 | 0% | 0.625 | -0.132 | 2.501 | 8 | 0 |
| 2024-05-10 | 640 | 93 | 90.5 | 95.5 | 0% | 0.607 | -0.133 | 2.538 | 1,003 | 0 |
| 2024-05-10 | 650 | 88 | 86.1 | 89.9 | 0% | 0.589 | -0.133 | 2.569 | 19 | 0 |
| 2024-05-10 | 660 | 83.35 | 81.5 | 85.2 | 0% | 0.57 | -0.132 | 2.595 | 15 | 0 |
| 2024-05-10 | 670 | 79.45 | 77.2 | 81.7 | 0% | 0.552 | -0.132 | 2.614 | 7 | 0 |
| 2024-05-10 | 680 | 74.45 | 72.8 | 76.1 | 0% | 0.533 | -0.131 | 2.629 | 5 | 0 |
| 2024-05-10 | 690 | 70.05 | 68.4 | 71.7 | 0% | 0.515 | -0.13 | 2.638 | 6 | 0 |
| 2024-05-10 | 700 | 66.1 | 64.3 | 67.9 | 0% | 0.496 | -0.128 | 2.64 | 15 | 0 |
| 2024-05-10 | 720 | 58.7 | 57.5 | 59.9 | 0% | 0.462 | -0.127 | 2.63 | 12 | 2 |
| 2024-05-10 | 740 | 51.95 | 50.7 | 53.2 | 0% | 0.426 | -0.122 | 2.598 | 19 | 1 |
| 2024-05-10 | 760 | 46 | 44.6 | 47.4 | 0% | 0.39 | -0.117 | 2.544 | 2 | 0 |
| 2024-05-10 | 780 | 40.3 | 39 | 41.6 | 0% | 0.357 | -0.112 | 2.473 | 4 | 0 |
| 2024-05-10 | 800 | 35.4 | 34.1 | 36.7 | 0% | 0.329 | -0.108 | 2.399 | 17 | 2 |
| 2024-05-10 | 820 | 31.15 | 30 | 32.3 | 0% | 0.296 | -0.101 | 2.293 | 8 | 0 |
| 2024-05-10 | 840 | 27.95 | 26.3 | 29.6 | 0% | 0.271 | -0.097 | 2.2 | 32 | 0 |
| 2024-05-10 | 860 | 23.7 | 22.1 | 25.3 | 0% | 0.241 | -0.089 | 2.071 | 4 | 0 |
| 2024-05-10 | 880 | 19.85 | 17.5 | 22.2 | 0% | 0.213 | -0.081 | 1.928 | 1 | 0 |
| 2024-05-10 | 900 | 16.9 | 14.3 | 19.5 | 0% | 0.188 | -0.074 | 1.792 | 11 | 0 |
| 2024-05-10 | 920 | 14.65 | 12 | 17.3 | 0% | 0.168 | -0.069 | 1.669 | 2 | 0 |
| 2024-05-10 | 940 | 13.5 | 9 | 18 | 0% | 0.155 | -0.066 | 1.586 | 5 | 0 |
| 2024-05-10 | 960 | 12.35 | 10.9 | 13.8 | 0% | 0.143 | -0.063 | 1.501 | 0 | 0 |
| 2024-05-10 | 980 | 10.55 | 9.2 | 11.9 | 0% | 0.126 | -0.057 | 1.377 | 8 | 0 |
