| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 38.77 | 0 | 1 | 260 | 262 | 120 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 300 | 430.65 | 427 | 434.3 | 0% | 0.976 | -0.039 | 0.289 | 0 | 0 |
| 2024-05-10 | 310 | 421.5 | 418 | 425 | 0% | 0.974 | -0.041 | 0.322 | 0 | 0 |
| 2024-05-10 | 320 | 412 | 408 | 416 | 0% | 0.974 | -0.042 | 0.327 | 0 | 0 |
| 2024-05-10 | 330 | 403 | 399 | 407 | 0% | 0.971 | -0.046 | 0.372 | 0 | 0 |
| 2024-05-10 | 340 | 394 | 390 | 398 | 0% | 0.968 | -0.049 | 0.415 | 0 | 0 |
| 2024-05-10 | 350 | 385.05 | 381.2 | 388.9 | 0% | 0.965 | -0.052 | 0.462 | 0 | 0 |
| 2024-05-10 | 360 | 376.15 | 372.4 | 379.9 | 0% | 0.961 | -0.056 | 0.512 | 0 | 0 |
| 2024-05-10 | 370 | 366.95 | 363 | 370.9 | 0% | 0.959 | -0.058 | 0.542 | 0 | 0 |
| 2024-05-10 | 380 | 358 | 354 | 362 | 0% | 0.956 | -0.061 | 0.588 | 0 | 0 |
| 2024-05-10 | 390 | 349.5 | 345 | 354 | 0% | 0.95 | -0.065 | 0.66 | 0 | 0 |
| 2024-05-10 | 400 | 341 | 337 | 345 | 0% | 0.945 | -0.069 | 0.729 | 0 | 0 |
| 2024-05-10 | 410 | 332 | 328 | 336 | 0% | 0.942 | -0.072 | 0.772 | 1 | 0 |
| 2024-05-10 | 420 | 324 | 320 | 328 | 0% | 0.934 | -0.077 | 0.862 | 0 | 0 |
| 2024-05-10 | 430 | 315 | 311 | 319 | 0% | 0.931 | -0.079 | 0.905 | 0 | 0 |
| 2024-05-10 | 440 | 307 | 303 | 311 | 0% | 0.923 | -0.084 | 0.99 | 0 | 0 |
| 2024-05-10 | 450 | 298 | 294 | 302 | 0% | 0.919 | -0.086 | 1.034 | 0 | 0 |
| 2024-05-10 | 460 | 290 | 286 | 294 | 0% | 0.912 | -0.091 | 1.116 | 0 | 0 |
| 2024-05-10 | 470 | 282 | 278 | 286 | 0% | 0.904 | -0.095 | 1.195 | 0 | 0 |
| 2024-05-10 | 480 | 273.95 | 270 | 277.9 | 0% | 0.897 | -0.099 | 1.27 | 0 | 0 |
| 2024-05-10 | 490 | 266 | 262 | 270 | 0% | 0.889 | -0.102 | 1.347 | 0 | 0 |
| 2024-05-10 | 500 | 258.4 | 255.1 | 261.7 | 0% | 0.88 | -0.106 | 1.431 | 1 | 0 |
| 2024-05-10 | 510 | 251 | 247 | 255 | 0% | 0.87 | -0.111 | 1.516 | 0 | 0 |
| 2024-05-10 | 520 | 243 | 239 | 247 | 0% | 0.862 | -0.114 | 1.586 | 0 | 0 |
| 2024-05-10 | 530 | 236.1 | 232.2 | 240 | 0% | 0.851 | -0.118 | 1.677 | 0 | 0 |
| 2024-05-10 | 540 | 228 | 224 | 232 | 0% | 0.843 | -0.12 | 1.742 | 0 | 0 |
| 2024-05-10 | 550 | 220.45 | 217 | 223.9 | 0% | 0.834 | -0.123 | 1.816 | 0 | 0 |
| 2024-05-10 | 560 | 214 | 210 | 218 | 0% | 0.822 | -0.128 | 1.905 | 0 | 0 |
| 2024-05-10 | 570 | 206.55 | 203.1 | 210 | 0% | 0.812 | -0.13 | 1.975 | 0 | 0 |
| 2024-05-10 | 580 | 200.1 | 196.2 | 204 | 0% | 0.8 | -0.134 | 2.056 | 0 | 0 |
| 2024-05-10 | 590 | 193 | 189 | 197 | 0% | 0.789 | -0.136 | 2.127 | 0 | 0 |
| 2024-05-10 | 600 | 186 | 182 | 190 | 0% | 0.777 | -0.139 | 2.196 | 8 | 0 |
| 2024-05-10 | 610 | 180 | 176 | 184 | 0% | 0.764 | -0.142 | 2.271 | 1 | 0 |
| 2024-05-10 | 620 | 173 | 169 | 177 | 0% | 0.753 | -0.143 | 2.335 | 0 | 0 |
| 2024-05-10 | 630 | 166.5 | 163 | 170 | 0% | 0.74 | -0.145 | 2.4 | 7 | 0 |
| 2024-05-10 | 640 | 160.5 | 157 | 164 | 0% | 0.727 | -0.148 | 2.464 | 0 | 0 |
| 2024-05-10 | 650 | 154.5 | 151 | 158 | 0% | 0.714 | -0.149 | 2.525 | 5 | 0 |
| 2024-05-10 | 660 | 149 | 145 | 153 | 0% | 0.7 | -0.151 | 2.583 | 1 | 0 |
| 2024-05-10 | 670 | 143 | 139 | 147 | 0% | 0.686 | -0.153 | 2.637 | 1 | 0 |
| 2024-05-10 | 680 | 138 | 134 | 142 | 0% | 0.672 | -0.155 | 2.688 | 8 | 0 |
| 2024-05-10 | 690 | 133.6 | 131.2 | 136 | 0% | 0.658 | -0.157 | 2.736 | 21 | 0 |
| 2024-05-10 | 700 | 127 | 123 | 131 | 0% | 0.644 | -0.156 | 2.779 | 1 | 0 |
| 2024-05-10 | 720 | 116.9 | 113 | 120.8 | 0% | 0.615 | -0.157 | 2.854 | 6 | 0 |
| 2024-05-10 | 740 | 108 | 104.1 | 111.9 | 0% | 0.586 | -0.158 | 2.913 | 9 | 0 |
| 2024-05-10 | 760 | 99.05 | 95.1 | 103 | 0% | 0.557 | -0.158 | 2.955 | 7 | 0 |
| 2024-05-10 | 780 | 91.15 | 87.3 | 95 | 0% | 0.528 | -0.158 | 2.981 | 9 | 0 |
| 2024-05-10 | 800 | 83.1 | 79.2 | 87 | 0% | 0.499 | -0.156 | 2.991 | 9 | 0 |
| 2024-05-10 | 820 | 76.4 | 72.8 | 80 | 0% | 0.472 | -0.154 | 2.986 | 10 | 0 |
| 2024-05-10 | 840 | 70 | 66 | 74 | 0% | 0.445 | -0.151 | 2.967 | 1 | 0 |
| 2024-05-10 | 860 | 64 | 60 | 68 | 0% | 0.418 | -0.148 | 2.934 | 13 | 0 |
| 2024-05-10 | 880 | 58.2 | 54.4 | 62 | 0% | 0.392 | -0.144 | 2.888 | 12 | 0 |
| 2024-05-10 | 900 | 53.1 | 49.2 | 57 | 0% | 0.367 | -0.14 | 2.832 | 0 | 0 |
| 2024-05-10 | 920 | 48.25 | 44.5 | 52 | 0% | 0.343 | -0.136 | 2.766 | 15 | 0 |
| 2024-05-10 | 940 | 44.15 | 40.3 | 48 | 0% | 0.321 | -0.132 | 2.695 | 2 | 0 |
| 2024-05-10 | 960 | 40.35 | 36.7 | 44 | 0% | 0.3 | -0.127 | 2.617 | 21 | 0 |
| 2024-05-10 | 980 | 36.65 | 33.3 | 40 | 0% | 0.279 | -0.122 | 2.53 | 5 | 0 |
| 2024-05-10 | 1,000 | 33.05 | 29.1 | 37 | 0% | 0.258 | -0.116 | 2.435 | 32 | 0 |
| 2024-05-10 | 1,020 | 29.65 | 26.9 | 32.4 | 0% | 0.238 | -0.111 | 2.333 | 24 | 0 |
| 2024-05-10 | 1,040 | 26.85 | 24.1 | 29.6 | 0% | 0.221 | -0.105 | 2.235 | 0 | 0 |
| 2024-05-10 | 1,060 | 25.1 | 21.2 | 29 | 0% | 0.208 | -0.102 | 2.159 | 0 | 0 |
| 2024-05-10 | 1,080 | 22.4 | 18.9 | 25.9 | 0% | 0.191 | -0.096 | 2.05 | 30 | 0 |
