| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.04 | 98 | 158 | 6,050 | 7,473 | 176 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 180 | 538.1 | 535 | 541.2 | 0% | 0.988 | -0.19 | 0.069 | 1 | 0 |
| 2024-05-10 | 185 | 532.85 | 529.7 | 536 | 0% | 0.989 | -0.178 | 0.066 | 0 | 0 |
| 2024-05-10 | 190 | 528.65 | 524.8 | 532.5 | 0% | 0.984 | -0.257 | 0.091 | 0 | 0 |
| 2024-05-10 | 195 | 523.05 | 520.1 | 526 | 0% | 0.989 | -0.176 | 0.068 | 0 | 0 |
| 2024-05-10 | 200 | 518.6 | 515.1 | 522.1 | 0% | 0.985 | -0.235 | 0.087 | 1 | 0 |
| 2024-05-10 | 210 | 508.65 | 505 | 512.3 | 0% | 0.984 | -0.243 | 0.093 | 0 | 0 |
| 2024-05-10 | 220 | 498.6 | 495 | 502.2 | 0% | 0.984 | -0.235 | 0.093 | 0 | 0 |
| 2024-05-10 | 230 | 488.35 | 485 | 491.7 | 0% | 0.985 | -0.207 | 0.086 | 0 | 0 |
| 2024-05-10 | 240 | 478.6 | 475 | 482.2 | 0% | 0.983 | -0.231 | 0.098 | 0 | 0 |
| 2024-05-10 | 250 | 468 | 465 | 471 | 0% | 0.987 | -0.162 | 0.073 | 0 | 0 |
| 2024-05-10 | 260 | 458 | 455 | 461 | 0% | 0.987 | -0.159 | 0.074 | 0 | 0 |
| 2024-05-10 | 270 | 448.7 | 445.1 | 452.3 | 0% | 0.981 | -0.229 | 0.106 | 1 | 0 |
| 2024-05-10 | 280 | 438.65 | 435.4 | 441.9 | 0% | 0.983 | -0.205 | 0.099 | 1 | 0 |
| 2024-05-10 | 290 | 428.4 | 425.1 | 431.7 | 0% | 0.983 | -0.192 | 0.095 | 0 | 0 |
| 2024-05-10 | 300 | 418.7 | 415.3 | 422.1 | 0% | 0.981 | -0.211 | 0.107 | 1 | 0 |
| 2024-05-10 | 310 | 409.25 | 405.5 | 413 | 0% | 0.977 | -0.254 | 0.129 | 0 | 0 |
| 2024-05-10 | 320 | 399.25 | 395.6 | 402.9 | 0% | 0.976 | -0.246 | 0.13 | 3 | 0 |
| 2024-05-10 | 330 | 389.2 | 385.5 | 392.9 | 0% | 0.976 | -0.244 | 0.132 | 0 | 0 |
| 2024-05-10 | 340 | 379.25 | 375.5 | 383 | 0% | 0.975 | -0.246 | 0.137 | 1 | 0 |
| 2024-05-10 | 350 | 369.5 | 366 | 373 | 0% | 0.974 | -0.243 | 0.14 | 25 | 0 |
| 2024-05-10 | 360 | 359.65 | 356 | 363.3 | 0% | 0.972 | -0.255 | 0.15 | 0 | 0 |
| 2024-05-10 | 370 | 349.8 | 346 | 353.6 | 0% | 0.97 | -0.266 | 0.16 | 2 | 0 |
| 2024-05-10 | 380 | 339.85 | 336 | 343.7 | 0% | 0.969 | -0.268 | 0.166 | 6 | 0 |
| 2024-05-10 | 390 | 329.95 | 326.2 | 333.7 | 0% | 0.968 | -0.265 | 0.169 | 1 | 0 |
| 2024-05-10 | 400 | 319.9 | 316 | 323.8 | 0% | 0.967 | -0.267 | 0.175 | 2 | 0 |
| 2024-05-10 | 410 | 310 | 306.1 | 313.9 | 0% | 0.965 | -0.268 | 0.182 | 8 | 0 |
| 2024-05-10 | 420 | 300.1 | 296.2 | 304 | 0% | 0.964 | -0.27 | 0.188 | 10 | 0 |
| 2024-05-10 | 430 | 290.15 | 286.3 | 294 | 0% | 0.963 | -0.267 | 0.192 | 12 | 0 |
| 2024-05-10 | 440 | 280.3 | 276.6 | 284 | 0% | 0.962 | -0.263 | 0.196 | 7 | 0 |
| 2024-05-10 | 450 | 270.15 | 266.3 | 274 | 0% | 0.961 | -0.26 | 0.201 | 61 | 0 |
| 2024-05-10 | 460 | 260.25 | 256.5 | 264 | 0% | 0.96 | -0.257 | 0.205 | 5 | 0 |
| 2024-05-10 | 470 | 250.5 | 247 | 254 | 0% | 0.959 | -0.254 | 0.21 | 28 | 0 |
| 2024-05-10 | 480 | 240.5 | 237 | 244 | +2% | 0.957 | -0.251 | 0.215 | 62 | 11 |
| 2024-05-10 | 490 | 230.45 | 227 | 233.9 | 0% | 0.957 | -0.243 | 0.216 | 23 | 0 |
| 2024-05-10 | 500 | 220.9 | 217.2 | 224.6 | 0% | 0.994 | -0.079 | 0.037 | 48 | 0 |
| 2024-05-10 | 510 | 210.95 | 207.2 | 214.7 | 0% | 0.994 | -0.079 | 0.037 | 22 | 0 |
| 2024-05-10 | 520 | 201 | 197.1 | 204.9 | 0% | 0.994 | -0.08 | 0.037 | 24 | 0 |
| 2024-05-10 | 530 | 191.05 | 187.2 | 194.9 | 0% | 0.994 | -0.08 | 0.037 | 27 | 0 |
| 2024-05-10 | 540 | 179.6 | 177.2 | 182 | 0% | 0.975 | -0.139 | 0.136 | 44 | 3 |
| 2024-05-10 | 550 | 171.25 | 167.5 | 175 | 0% | 0.991 | -0.089 | 0.054 | 21 | 0 |
| 2024-05-10 | 560 | 161.3 | 157.6 | 165 | 0% | 0.991 | -0.089 | 0.055 | 22 | 0 |
| 2024-05-10 | 570 | 151.8 | 147.9 | 155.7 | 0% | 0.979 | -0.119 | 0.118 | 64 | 0 |
| 2024-05-10 | 580 | 142 | 138.1 | 145.9 | 0% | 0.974 | -0.127 | 0.139 | 80 | 0 |
| 2024-05-10 | 590 | 132.25 | 128.5 | 136 | 0% | 0.969 | -0.137 | 0.167 | 81 | 0 |
| 2024-05-10 | 600 | 122.45 | 118.8 | 126.1 | 0% | 0.963 | -0.144 | 0.19 | 290 | 0 |
| 2024-05-10 | 610 | 113.1 | 109.4 | 116.8 | 0% | 0.948 | -0.169 | 0.253 | 47 | 0 |
| 2024-05-10 | 620 | 103.95 | 100.1 | 107.8 | 0% | 0.929 | -0.197 | 0.324 | 132 | 0 |
| 2024-05-10 | 630 | 94.95 | 91 | 98.9 | 0% | 0.907 | -0.224 | 0.397 | 0 | 0 |
| 2024-05-10 | 640 | 85.3 | 82.3 | 88.3 | 0% | 0.895 | -0.228 | 0.435 | 103 | 0 |
| 2024-05-10 | 650 | 76.6 | 73.7 | 79.5 | 0% | 0.866 | -0.255 | 0.517 | 0 | 0 |
| 2024-05-10 | 660 | 68.2 | 65.2 | 71.2 | 0% | 0.833 | -0.281 | 0.601 | 148 | 0 |
| 2024-05-10 | 670 | 61.15 | 58.9 | 63.4 | 0% | 0.784 | -0.323 | 0.703 | 9 | 0 |
| 2024-05-10 | 680 | 54.35 | 52.7 | 56 | 0% | 0.743 | -0.34 | 0.774 | 106 | 3 |
| 2024-05-10 | 690 | 47.55 | 45.9 | 49.2 | 0% | 0.688 | -0.376 | 0.85 | 10 | 0 |
| 2024-05-10 | 700 | 40.55 | 40.1 | 41 | -0.6% | 0.64 | -0.381 | 0.899 | 133 | 5 |
| 2024-05-10 | 710 | 34.55 | 34.2 | 34.9 | +9.4% | 0.586 | -0.387 | 0.937 | 26 | 3 |
| 2024-05-10 | 720 | 29.35 | 28.9 | 29.8 | -2.2% | 0.531 | -0.39 | 0.957 | 190 | 32 |
| 2024-05-10 | 730 | 24.65 | 24.1 | 25.2 | 0% | 0.475 | -0.384 | 0.958 | 15 | 0 |
| 2024-05-10 | 740 | 20.8 | 20 | 21.6 | 0% | 0.422 | -0.377 | 0.941 | 182 | 0 |
| 2024-05-10 | 750 | 17.1 | 16.5 | 17.7 | 0% | 0.369 | -0.359 | 0.907 | 14 | 0 |
| 2024-05-10 | 760 | 14.1 | 13.4 | 14.8 | 0% | 0.32 | -0.339 | 0.861 | 285 | 0 |
| 2024-05-10 | 770 | 11.4 | 10.8 | 12 | 0% | 0.276 | -0.316 | 0.804 | 12 | 1 |
| 2024-05-10 | 780 | 9.15 | 8.2 | 10.1 | +22.7% | 0.232 | -0.284 | 0.734 | 312 | 31 |
| 2024-05-10 | 790 | 7.25 | 6.4 | 8.1 | 0% | 0.195 | -0.256 | 0.664 | 7 | 1 |
| 2024-05-10 | 800 | 5.85 | 5.1 | 6.6 | 0% | 0.162 | -0.228 | 0.591 | 481 | 0 |
| 2024-05-10 | 810 | 4.6 | 3.9 | 5.3 | 0% | 0.134 | -0.199 | 0.519 | 13 | 0 |
| 2024-05-10 | 820 | 3.6 | 3.2 | 4 | 0% | 0.109 | -0.172 | 0.45 | 471 | 0 |
| 2024-05-10 | 830 | 2.75 | 2.5 | 3 | 0% | 0.087 | -0.145 | 0.382 | 397 | 0 |
| 2024-05-10 | 840 | 2.15 | 1.9 | 2.4 | -2.4% | 0.068 | -0.12 | 0.317 | 136 | 1 |
| 2024-05-10 | 850 | 1.7 | 1.5 | 1.9 | 0% | 0.056 | -0.102 | 0.27 | 504 | 3 |
| 2024-05-10 | 860 | 1.05 | 0.55 | 1.55 | 0% | 0.039 | -0.075 | 0.203 | 136 | 0 |
| 2024-05-10 | 870 | 1 | 0.4 | 1.6 | 0% | 0.036 | -0.073 | 0.19 | 140 | 0 |
| 2024-05-10 | 880 | 0.825 | 0.35 | 1.3 | 0% | 0.03 | -0.064 | 0.164 | 193 | 0 |
| 2024-05-10 | 890 | 0.625 | 0.25 | 1 | 0% | 0.012 | -0.025 | 0.073 | 147 | 1 |
| 2024-05-10 | 900 | 0.55 | 0.1 | 1 | 0% | 0.021 | -0.047 | 0.119 | 113 | 0 |
| 2024-05-10 | 910 | 0.775 | 0.05 | 1.5 | 0% | 0.026 | -0.063 | 0.144 | 289 | 0 |
| 2024-05-10 | 920 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 107 | 0 |
| 2024-05-10 | 930 | 0.55 | 0.1 | 1 | 0% | 0.019 | -0.049 | 0.109 | 59 | 0 |
| 2024-05-10 | 940 | 0.55 | 0.1 | 1 | 0% | 0.018 | -0.049 | 0.106 | 17 | 0 |
| 2024-05-10 | 950 | 0.575 | 0.15 | 1 | 0% | 0.006 | -0.017 | 0.042 | 94 | 3 |
| 2024-05-10 | 960 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-10 | 970 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 980 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 1,000 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 1,020 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 1,040 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 1,060 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-10 | 1,080 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 6 | 0 |
