| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.72 | 3 | 11 | 129 | 115 | 120 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 370 | 348.65 | 345 | 352.3 | 0% | 0.973 | -0.464 | 0.105 | 0 | 0 |
| 2024-05-10 | 380 | 338.75 | 335 | 342.5 | 0% | 0.971 | -0.48 | 0.111 | 0 | 0 |
| 2024-05-10 | 390 | 328.8 | 325.1 | 332.5 | 0% | 0.97 | -0.475 | 0.114 | 0 | 0 |
| 2024-05-10 | 400 | 318.7 | 315 | 322.4 | 0% | 0.97 | -0.461 | 0.115 | 0 | 0 |
| 2024-05-10 | 410 | 308.55 | 305 | 312.1 | 0% | 0.971 | -0.428 | 0.111 | 0 | 0 |
| 2024-05-10 | 420 | 298.55 | 295 | 302.1 | 0% | 0.97 | -0.424 | 0.114 | 0 | 0 |
| 2024-05-10 | 430 | 288.45 | 285 | 291.9 | 0% | 0.97 | -0.4 | 0.113 | 0 | 0 |
| 2024-05-10 | 440 | 278.55 | 275 | 282.1 | 0% | 0.968 | -0.415 | 0.12 | 0 | 0 |
| 2024-05-10 | 450 | 268.55 | 265 | 272.1 | 0% | 0.967 | -0.41 | 0.123 | 0 | 0 |
| 2024-05-10 | 460 | 258.6 | 255.1 | 262.1 | 0% | 0.966 | -0.406 | 0.127 | 0 | 0 |
| 2024-05-10 | 470 | 248.55 | 245 | 252.1 | 0% | 0.965 | -0.401 | 0.13 | 0 | 0 |
| 2024-05-10 | 480 | 238.6 | 235.1 | 242.1 | 0% | 0.963 | -0.396 | 0.134 | 0 | 0 |
| 2024-05-10 | 490 | 228.7 | 225 | 232.4 | 0% | 0.959 | -0.419 | 0.146 | 0 | 0 |
| 2024-05-10 | 500 | 218.85 | 215.1 | 222.6 | 0% | 0.956 | -0.431 | 0.155 | 0 | 0 |
| 2024-05-10 | 510 | 208.95 | 205 | 212.9 | 0% | 0.952 | -0.451 | 0.168 | 0 | 0 |
| 2024-05-10 | 520 | 198.9 | 195 | 202.8 | 0% | 0.951 | -0.437 | 0.17 | 0 | 0 |
| 2024-05-10 | 530 | 188.95 | 185 | 192.9 | 0% | 0.948 | -0.439 | 0.178 | 0 | 0 |
| 2024-05-10 | 540 | 178.95 | 175 | 182.9 | 0% | 0.946 | -0.433 | 0.184 | 0 | 0 |
| 2024-05-10 | 550 | 169 | 165.1 | 172.9 | 0% | 0.943 | -0.426 | 0.191 | 0 | 0 |
| 2024-05-10 | 560 | 159.3 | 155.6 | 163 | 0% | 0.939 | -0.427 | 0.201 | 0 | 0 |
| 2024-05-10 | 570 | 149.15 | 145.3 | 153 | 0% | 0.937 | -0.42 | 0.208 | 0 | 0 |
| 2024-05-10 | 580 | 139.1 | 135.3 | 142.9 | 0% | 0.935 | -0.405 | 0.213 | 0 | 0 |
| 2024-05-10 | 590 | 129.35 | 125.7 | 133 | 0% | 0.93 | -0.404 | 0.225 | 0 | 0 |
| 2024-05-10 | 600 | 119.65 | 115.8 | 123.5 | 0% | 0.919 | -0.431 | 0.251 | 0 | 0 |
| 2024-05-10 | 610 | 109.95 | 106 | 113.9 | 0% | 0.988 | -0.112 | 0.051 | 0 | 0 |
| 2024-05-10 | 620 | 99.7 | 96 | 103.4 | 0% | 0.91 | -0.404 | 0.272 | 0 | 0 |
| 2024-05-10 | 630 | 90.25 | 86.5 | 94 | 0% | 0.976 | -0.144 | 0.095 | 0 | 0 |
| 2024-05-10 | 640 | 80.95 | 77 | 84.9 | 0% | 0.95 | -0.208 | 0.173 | 4 | 0 |
| 2024-05-10 | 650 | 71.3 | 67.6 | 75 | 0% | 0.935 | -0.23 | 0.213 | 0 | 0 |
| 2024-05-10 | 660 | 62.7 | 60 | 65.4 | 0% | 0.891 | -0.314 | 0.313 | 4 | 0 |
| 2024-05-10 | 670 | 54.4 | 52.2 | 56.6 | 0% | 0.844 | -0.385 | 0.403 | 0 | 0 |
| 2024-05-10 | 680 | 44.95 | 41.3 | 48.6 | 0% | 0.814 | -0.386 | 0.45 | 1 | 0 |
| 2024-05-10 | 690 | 39 | 36.9 | 41.1 | 0% | 0.731 | -0.496 | 0.555 | 3 | 0 |
| 2024-05-10 | 700 | 32.45 | 30.6 | 34.3 | 0% | 0.662 | -0.541 | 0.614 | 0 | 0 |
| 2024-05-10 | 710 | 24.85 | 22.8 | 26.9 | 0% | 0.595 | -0.525 | 0.651 | 8 | 0 |
| 2024-05-10 | 720 | 20.15 | 18.7 | 21.6 | 0% | 0.514 | -0.546 | 0.67 | 1 | 0 |
| 2024-05-10 | 730 | 16.45 | 15.2 | 17.7 | 0% | 0.435 | -0.526 | 0.661 | 8 | 2 |
| 2024-05-10 | 740 | 12.85 | 11.3 | 14.4 | 0% | 0.369 | -0.529 | 0.634 | 5 | 0 |
| 2024-05-10 | 750 | 9 | 7.7 | 10.3 | 0% | 0.29 | -0.449 | 0.575 | 67 | 1 |
| 2024-05-10 | 760 | 6.85 | 4.9 | 8.8 | 0% | 0.236 | -0.415 | 0.517 | 8 | 0 |
| 2024-05-10 | 770 | 4.6 | 3.3 | 5.9 | 0% | 0.176 | -0.338 | 0.435 | 4 | 0 |
| 2024-05-10 | 780 | 3.625 | 2.25 | 5 | 0% | 0.141 | -0.302 | 0.377 | 11 | 0 |
| 2024-05-10 | 790 | 2.4 | 1.6 | 3.2 | 0% | 0.102 | -0.236 | 0.299 | 0 | 0 |
| 2024-05-10 | 800 | 1.65 | 1.05 | 2.25 | 0% | 0.074 | -0.186 | 0.236 | 1 | 0 |
| 2024-05-10 | 810 | 1.275 | 0.75 | 1.8 | 0% | 0.058 | -0.158 | 0.195 | 3 | 0 |
| 2024-05-10 | 820 | 0.925 | 0.3 | 1.55 | 0% | 0.044 | -0.127 | 0.155 | 0 | 0 |
| 2024-05-10 | 830 | 1.75 | 0.2 | 3.3 | 0% | 0.064 | -0.209 | 0.21 | 0 | 0 |
| 2024-05-10 | 840 | 1.6 | 0.1 | 3.1 | 0% | 0.057 | -0.2 | 0.193 | 0 | 0 |
| 2024-05-10 | 850 | 1.5 | 0.05 | 2.95 | 0% | 0.052 | -0.194 | 0.179 | 0 | 0 |
| 2024-05-10 | 860 | 1.45 | 0.05 | 2.85 | 0% | 0.049 | -0.192 | 0.169 | 0 | 0 |
| 2024-05-10 | 870 | 1.4 | 0 | 2.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 880 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 890 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 900 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 910 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 920 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 930 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 940 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 950 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 960 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
