| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.48 | 18 | 0 | 2,559 | 3,423 | 150 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 135 | 584.7 | 581 | 588.4 | 0% | 0.995 | -0.01 | 0.033 | 0 | 0 |
| 2024-05-10 | 140 | 579.7 | 576 | 583.4 | 0% | 0.995 | -0.008 | 0.021 | 0 | 0 |
| 2024-05-10 | 145 | 574.75 | 571 | 578.5 | 0% | 0.995 | -0.007 | 0.012 | 0 | 0 |
| 2024-05-10 | 150 | 569.8 | 566 | 573.6 | 0% | 0.995 | -0.006 | 0.002 | 0 | 0 |
| 2024-05-10 | 155 | 565 | 561 | 569 | 0% | 0.995 | -0.007 | 0.003 | 0 | 0 |
| 2024-05-10 | 160 | 560.45 | 557 | 563.9 | 0% | 0.994 | -0.012 | 0.032 | 0 | 0 |
| 2024-05-10 | 165 | 555.5 | 552 | 559 | 0% | 0.994 | -0.011 | 0.02 | 12 | 0 |
| 2024-05-10 | 170 | 551 | 547 | 555 | 0% | 0.993 | -0.016 | 0.052 | 0 | 0 |
| 2024-05-10 | 175 | 545.7 | 542 | 549.4 | 0% | 0.982 | -0.048 | 0.207 | 3 | 0 |
| 2024-05-10 | 180 | 541.3 | 538 | 544.6 | 0% | 0.992 | -0.017 | 0.049 | 3 | 0 |
| 2024-05-10 | 185 | 536.45 | 533 | 539.9 | 0% | 0.992 | -0.017 | 0.048 | 0 | 0 |
| 2024-05-10 | 190 | 531.5 | 528 | 535 | 0% | 0.993 | -0.016 | 0.035 | 0 | 0 |
| 2024-05-10 | 195 | 526.7 | 523 | 530.4 | 0% | 0.993 | -0.017 | 0.038 | 3 | 0 |
| 2024-05-10 | 200 | 522.2 | 519 | 525.4 | 0% | 0.991 | -0.022 | 0.069 | 5 | 0 |
| 2024-05-10 | 210 | 512.45 | 509 | 515.9 | 0% | 0.991 | -0.022 | 0.062 | 1 | 0 |
| 2024-05-10 | 220 | 502.65 | 499 | 506.3 | 0% | 0.992 | -0.021 | 0.046 | 1 | 0 |
| 2024-05-10 | 230 | 492.9 | 490.2 | 495.6 | 0% | 0.993 | -0.021 | 0.033 | 1 | 0 |
| 2024-05-10 | 240 | 483.3 | 480 | 486.6 | 0% | 0.992 | -0.022 | 0.039 | 0 | 0 |
| 2024-05-10 | 250 | 473.85 | 471 | 476.7 | 0% | 0.991 | -0.026 | 0.064 | 24 | 0 |
| 2024-05-10 | 260 | 464.3 | 461 | 467.6 | 0% | 0.99 | -0.029 | 0.075 | 4 | 0 |
| 2024-05-10 | 270 | 454.5 | 451 | 458 | 0% | 0.991 | -0.028 | 0.058 | 2 | 0 |
| 2024-05-10 | 280 | 445.15 | 442.2 | 448.1 | 0% | 0.989 | -0.033 | 0.093 | 2 | 0 |
| 2024-05-10 | 290 | 435.5 | 432 | 439 | 0% | 0.989 | -0.034 | 0.095 | 1 | 0 |
| 2024-05-10 | 300 | 426.5 | 423 | 430 | 0% | 0.984 | -0.043 | 0.16 | 25 | 0 |
| 2024-05-10 | 310 | 416.45 | 413 | 419.9 | 0% | 0.987 | -0.04 | 0.125 | 1 | 0 |
| 2024-05-10 | 320 | 407.4 | 404 | 410.8 | 0% | 0.983 | -0.047 | 0.184 | 5 | 0 |
| 2024-05-10 | 330 | 397.45 | 394 | 400.9 | 0% | 0.984 | -0.045 | 0.161 | 6 | 0 |
| 2024-05-10 | 340 | 387.9 | 384 | 391.8 | 0% | 0.983 | -0.047 | 0.174 | 1 | 0 |
| 2024-05-10 | 350 | 378.55 | 375.1 | 382 | 0% | 0.981 | -0.051 | 0.206 | 7 | 0 |
| 2024-05-10 | 360 | 369.1 | 365.3 | 372.9 | 0% | 0.979 | -0.054 | 0.229 | 6 | 0 |
| 2024-05-10 | 370 | 359.75 | 356 | 363.5 | 0% | 0.977 | -0.058 | 0.261 | 5 | 0 |
| 2024-05-10 | 380 | 350.25 | 346.6 | 353.9 | 0% | 0.975 | -0.06 | 0.28 | 6 | 0 |
| 2024-05-10 | 390 | 341 | 337.2 | 344.8 | 0% | 0.972 | -0.065 | 0.32 | 3 | 0 |
| 2024-05-10 | 400 | 331.75 | 328 | 335.5 | 0% | 0.969 | -0.069 | 0.359 | 22 | 0 |
| 2024-05-10 | 410 | 322.45 | 318.9 | 326 | 0% | 0.966 | -0.072 | 0.394 | 6 | 0 |
| 2024-05-10 | 420 | 313.25 | 309.5 | 317 | 0% | 0.962 | -0.077 | 0.436 | 5 | 0 |
| 2024-05-10 | 430 | 304.15 | 300.3 | 308 | 0% | 0.957 | -0.081 | 0.484 | 11 | 0 |
| 2024-05-10 | 440 | 295.05 | 291.2 | 298.9 | 0% | 0.953 | -0.085 | 0.531 | 4 | 0 |
| 2024-05-10 | 450 | 286.15 | 282.4 | 289.9 | 0% | 0.947 | -0.091 | 0.59 | 254 | 0 |
| 2024-05-10 | 460 | 277.1 | 273.3 | 280.9 | 0% | 0.942 | -0.095 | 0.639 | 36 | 0 |
| 2024-05-10 | 470 | 268.25 | 264.5 | 272 | 0% | 0.936 | -0.1 | 0.698 | 68 | 0 |
| 2024-05-10 | 480 | 259.65 | 255.6 | 263.7 | 0% | 0.928 | -0.106 | 0.767 | 168 | 0 |
| 2024-05-10 | 490 | 251 | 247 | 255 | 0% | 0.921 | -0.111 | 0.832 | 190 | 0 |
| 2024-05-10 | 500 | 242.25 | 238.5 | 246 | 0% | 0.914 | -0.115 | 0.892 | 50 | 0 |
| 2024-05-10 | 510 | 233.9 | 230 | 237.8 | 0% | 0.904 | -0.121 | 0.966 | 63 | 0 |
| 2024-05-10 | 520 | 225.5 | 222 | 229 | 0% | 0.896 | -0.126 | 1.036 | 25 | 0 |
| 2024-05-10 | 530 | 217.4 | 213.9 | 220.9 | 0% | 0.885 | -0.132 | 1.114 | 38 | 0 |
| 2024-05-10 | 540 | 209.35 | 205.8 | 212.9 | +2% | 0.878 | -0.134 | 1.164 | 142 | 11 |
| 2024-05-10 | 560 | 193.35 | 189.6 | 197.1 | 0% | 0.852 | -0.147 | 1.337 | 99 | 0 |
| 2024-05-10 | 580 | 178.3 | 174.7 | 181.9 | 0% | 0.826 | -0.158 | 1.494 | 42 | 0 |
| 2024-05-10 | 600 | 164 | 160 | 168 | 0% | 0.798 | -0.168 | 1.647 | 87 | 0 |
| 2024-05-10 | 620 | 150.05 | 146.1 | 154 | 0% | 0.768 | -0.176 | 1.789 | 101 | 0 |
| 2024-05-10 | 640 | 137.1 | 133.2 | 141 | 0% | 0.736 | -0.184 | 1.923 | 43 | 0 |
| 2024-05-10 | 660 | 123.8 | 120.6 | 127 | 0% | 0.703 | -0.189 | 2.038 | 181 | 0 |
| 2024-05-10 | 680 | 112.2 | 108.4 | 116 | 0% | 0.667 | -0.194 | 2.142 | 102 | 0 |
| 2024-05-10 | 700 | 100.85 | 98 | 103.7 | 0% | 0.631 | -0.196 | 2.227 | 99 | 0 |
| 2024-05-10 | 720 | 90.45 | 87.9 | 93 | 0% | 0.594 | -0.197 | 2.293 | 51 | 0 |
| 2024-05-10 | 740 | 81.1 | 78.4 | 83.8 | 0% | 0.556 | -0.198 | 2.337 | 122 | 0 |
| 2024-05-10 | 760 | 72.45 | 70 | 74.9 | 0% | 0.518 | -0.196 | 2.36 | 44 | 0 |
| 2024-05-10 | 780 | 64.55 | 61.8 | 67.3 | 0% | 0.481 | -0.193 | 2.361 | 42 | 0 |
| 2024-05-10 | 800 | 57.4 | 55.1 | 59.7 | 0% | 0.443 | -0.188 | 2.341 | 94 | 6 |
| 2024-05-10 | 820 | 50.85 | 48.8 | 52.9 | 0% | 0.41 | -0.184 | 2.305 | 45 | 0 |
| 2024-05-10 | 840 | 45.35 | 42.6 | 48.1 | 0% | 0.377 | -0.179 | 2.254 | 28 | 0 |
| 2024-05-10 | 860 | 40 | 37 | 43 | 0% | 0.345 | -0.172 | 2.187 | 13 | 0 |
| 2024-05-10 | 880 | 34.7 | 32.5 | 36.9 | 0% | 0.312 | -0.162 | 2.102 | 31 | 0 |
| 2024-05-10 | 900 | 29.95 | 28.2 | 31.7 | 0% | 0.282 | -0.153 | 2.006 | 11 | 1 |
| 2024-05-10 | 920 | 27.35 | 24.9 | 29.8 | 0% | 0.26 | -0.148 | 1.925 | 16 | 0 |
| 2024-05-10 | 940 | 23.3 | 21.2 | 25.4 | 0% | 0.231 | -0.136 | 1.809 | 46 | 0 |
| 2024-05-10 | 960 | 20.7 | 18.5 | 22.9 | 0% | 0.21 | -0.129 | 1.712 | 39 | 0 |
| 2024-05-10 | 980 | 18.15 | 15.9 | 20.4 | 0% | 0.189 | -0.121 | 1.607 | 0 | 0 |
| 2024-05-10 | 1,000 | 16.05 | 13.6 | 18.5 | 0% | 0.171 | -0.113 | 1.508 | 4 | 0 |
| 2024-05-10 | 1,020 | 14 | 11.5 | 16.5 | 0% | 0.153 | -0.105 | 1.403 | 3 | 0 |
| 2024-05-10 | 1,040 | 11.25 | 10 | 12.5 | 0% | 0.13 | -0.091 | 1.257 | 6 | 0 |
| 2024-05-10 | 1,060 | 11 | 8.6 | 13.4 | 0% | 0.125 | -0.091 | 1.221 | 0 | 0 |
| 2024-05-10 | 1,080 | 9.35 | 7.2 | 11.5 | 0% | 0.109 | -0.082 | 1.113 | 1 | 0 |
