| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.36 | 12 | 3 | 2,053 | 1,123 | 126 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 310 | 412.5 | 409 | 416 | 0% | 0.994 | -0.038 | 0.043 | 0 | 0 |
| 2024-05-10 | 320 | 402.55 | 399.1 | 406 | 0% | 0.995 | -0.036 | 0.025 | 0 | 0 |
| 2024-05-10 | 330 | 392.5 | 389 | 396 | 0% | 0.974 | -0.098 | 0.24 | 0 | 0 |
| 2024-05-10 | 340 | 383 | 379.3 | 386.7 | 0% | 0.994 | -0.04 | 0.035 | 0 | 0 |
| 2024-05-10 | 350 | 373.45 | 370 | 376.9 | 0% | 0.992 | -0.048 | 0.069 | 0 | 0 |
| 2024-05-10 | 360 | 363.5 | 360 | 367 | 0% | 0.993 | -0.046 | 0.053 | 0 | 0 |
| 2024-05-10 | 370 | 353.2 | 349.5 | 356.9 | 0% | 0.969 | -0.104 | 0.275 | 0 | 0 |
| 2024-05-10 | 380 | 343.6 | 340.2 | 347 | 0% | 0.969 | -0.104 | 0.279 | 0 | 0 |
| 2024-05-10 | 390 | 333.95 | 330.1 | 337.8 | 0% | 0.994 | -0.047 | 0.037 | 0 | 0 |
| 2024-05-10 | 400 | 324.4 | 321 | 327.8 | 0% | 0.991 | -0.055 | 0.077 | 1 | 0 |
| 2024-05-10 | 410 | 314.45 | 311 | 317.9 | 0% | 0.992 | -0.052 | 0.059 | 0 | 0 |
| 2024-05-10 | 420 | 305.05 | 301.4 | 308.7 | 0% | 0.987 | -0.063 | 0.116 | 0 | 0 |
| 2024-05-10 | 430 | 295.05 | 291.2 | 298.9 | 0% | 0.989 | -0.06 | 0.095 | 0 | 0 |
| 2024-05-10 | 440 | 285.45 | 282 | 288.9 | 0% | 0.986 | -0.066 | 0.125 | 4 | 0 |
| 2024-05-10 | 450 | 275.8 | 272 | 279.6 | 0% | 0.984 | -0.07 | 0.148 | 4 | 0 |
| 2024-05-10 | 460 | 266.2 | 262.4 | 270 | 0% | 0.981 | -0.075 | 0.176 | 0 | 0 |
| 2024-05-10 | 470 | 256.8 | 253 | 260.6 | 0% | 0.976 | -0.083 | 0.223 | 0 | 0 |
| 2024-05-10 | 480 | 247.3 | 243.6 | 251 | 0% | 0.971 | -0.089 | 0.259 | 2 | 0 |
| 2024-05-10 | 490 | 237.9 | 234.1 | 241.7 | 0% | 0.966 | -0.096 | 0.302 | 6 | 0 |
| 2024-05-10 | 500 | 228.35 | 224.7 | 232 | 0% | 0.962 | -0.101 | 0.333 | 3 | 0 |
| 2024-05-10 | 510 | 219.2 | 215.4 | 223 | 0% | 0.954 | -0.11 | 0.394 | 3 | 0 |
| 2024-05-10 | 520 | 209.85 | 206.2 | 213.5 | 0% | 0.948 | -0.116 | 0.438 | 5 | 0 |
| 2024-05-10 | 530 | 200.85 | 197.1 | 204.6 | 0% | 0.939 | -0.126 | 0.503 | 1 | 0 |
| 2024-05-10 | 540 | 192.05 | 188.1 | 196 | 0% | 0.928 | -0.136 | 0.576 | 0 | 0 |
| 2024-05-10 | 550 | 183.1 | 179.2 | 187 | 0% | 0.918 | -0.144 | 0.638 | 1 | 0 |
| 2024-05-10 | 560 | 174.15 | 170.4 | 177.9 | 0% | 0.908 | -0.152 | 0.699 | 3 | 0 |
| 2024-05-10 | 570 | 165.85 | 163.2 | 168.5 | 0% | 0.893 | -0.164 | 0.782 | 1 | 0 |
| 2024-05-10 | 580 | 157.2 | 154.8 | 159.6 | 0% | 0.88 | -0.171 | 0.85 | 14 | 0 |
| 2024-05-10 | 590 | 149.65 | 146.7 | 152.6 | 0% | 0.86 | -0.186 | 0.946 | 1 | 0 |
| 2024-05-10 | 600 | 141.05 | 138.2 | 143.9 | 0% | 0.847 | -0.191 | 1.008 | 11 | 1 |
| 2024-05-10 | 610 | 133.55 | 130.6 | 136.5 | 0% | 0.827 | -0.203 | 1.093 | 9 | 0 |
| 2024-05-10 | 620 | 125.7 | 123 | 128.4 | 0% | 0.809 | -0.21 | 1.165 | 10 | 0 |
| 2024-05-10 | 630 | 118.25 | 115.6 | 120.9 | 0% | 0.789 | -0.218 | 1.238 | 115 | 0 |
| 2024-05-10 | 640 | 111 | 108.5 | 113.5 | 0% | 0.767 | -0.226 | 1.309 | 1 | 0 |
| 2024-05-10 | 650 | 103.95 | 101.7 | 106.2 | 0% | 0.745 | -0.233 | 1.377 | 17 | 0 |
| 2024-05-10 | 660 | 97.45 | 95.2 | 99.7 | 0% | 0.721 | -0.24 | 1.442 | 25 | 0 |
| 2024-05-10 | 670 | 90.9 | 88.7 | 93.1 | 0% | 0.697 | -0.245 | 1.5 | 23 | 0 |
| 2024-05-10 | 680 | 84.45 | 82.5 | 86.4 | 0% | 0.673 | -0.249 | 1.551 | 30 | 0 |
| 2024-05-10 | 690 | 78.55 | 77 | 80.1 | 0% | 0.647 | -0.253 | 1.598 | 20 | 0 |
| 2024-05-10 | 700 | 72.8 | 71.4 | 74.2 | 0% | 0.62 | -0.255 | 1.637 | 128 | 1 |
| 2024-05-10 | 710 | 67 | 66.4 | 67.6 | 0% | 0.594 | -0.255 | 1.669 | 66 | 0 |
| 2024-05-10 | 720 | 61.9 | 61.2 | 62.6 | 0% | 0.567 | -0.256 | 1.693 | 84 | 0 |
| 2024-05-10 | 740 | 52.7 | 51.7 | 53.7 | +3% | 0.512 | -0.255 | 1.717 | 179 | 9 |
| 2024-05-10 | 750 | 48.25 | 47.4 | 49.1 | +6.2% | 0.484 | -0.25 | 1.717 | 83 | 1 |
| 2024-05-10 | 760 | 44.2 | 43.2 | 45.2 | 0% | 0.458 | -0.248 | 1.709 | 60 | 0 |
| 2024-05-10 | 780 | 36.9 | 35.8 | 38 | 0% | 0.406 | -0.239 | 1.671 | 9 | 0 |
| 2024-05-10 | 800 | 30.4 | 29.3 | 31.5 | 0% | 0.355 | -0.225 | 1.605 | 77 | 0 |
| 2024-05-10 | 820 | 25.1 | 23.9 | 26.3 | 0% | 0.309 | -0.211 | 1.519 | 6 | 0 |
| 2024-05-10 | 840 | 20.45 | 19.4 | 21.5 | 0% | 0.265 | -0.194 | 1.414 | 12 | 0 |
| 2024-05-10 | 850 | 18.3 | 17.3 | 19.3 | 0% | 0.244 | -0.184 | 1.354 | 17 | 0 |
| 2024-05-10 | 860 | 16.5 | 15.5 | 17.5 | 0% | 0.226 | -0.176 | 1.296 | 14 | 0 |
| 2024-05-10 | 880 | 13.35 | 12.6 | 14.1 | 0% | 0.191 | -0.158 | 1.175 | 343 | 0 |
| 2024-05-10 | 900 | 10.4 | 9.6 | 11.2 | 0% | 0.158 | -0.137 | 1.04 | 137 | 0 |
| 2024-05-10 | 920 | 8.15 | 7.7 | 8.6 | 0% | 0.13 | -0.119 | 0.911 | 341 | 0 |
| 2024-05-10 | 940 | 6.5 | 6 | 7 | 0% | 0.107 | -0.104 | 0.798 | 30 | 0 |
| 2024-05-10 | 950 | 5.65 | 5.3 | 6 | 0% | 0.096 | -0.095 | 0.735 | 20 | 0 |
| 2024-05-10 | 960 | 5.1 | 4.9 | 5.3 | 0% | 0.088 | -0.089 | 0.688 | 11 | 0 |
| 2024-05-10 | 980 | 3.9 | 3.6 | 4.2 | 0% | 0.07 | -0.075 | 0.581 | 29 | 0 |
| 2024-05-10 | 1,000 | 3.125 | 2.85 | 3.4 | 0% | 0.058 | -0.064 | 0.499 | 83 | 0 |
| 2024-05-10 | 1,020 | 2.225 | 1.7 | 2.75 | 0% | 0.044 | -0.05 | 0.399 | 12 | 0 |
| 2024-05-10 | 1,040 | 2.3 | 1.3 | 3.3 | 0% | 0.043 | -0.052 | 0.395 | 0 | 0 |
| 2024-05-10 | 1,060 | 1.75 | 0.6 | 2.9 | 0% | 0.034 | -0.043 | 0.326 | 1 | 0 |
| 2024-05-10 | 1,080 | 1.875 | 0.25 | 3.5 | 0% | 0.035 | -0.046 | 0.331 | 1 | 0 |
