| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 70.87 | 41 | 52 | 288 | 2,112 | 114 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 220 | 135.15 | 131.05 | 139.25 | 0% | 0.978 | -0.119 | 0.051 | 0 | 0 |
| 2024-05-10 | 230 | 125.275 | 121 | 129.55 | 0% | 0.974 | -0.126 | 0.058 | 0 | 0 |
| 2024-05-10 | 240 | 115.575 | 111.3 | 119.85 | 0% | 0.966 | -0.145 | 0.072 | 0 | 0 |
| 2024-05-10 | 250 | 106.125 | 102 | 110.25 | 0% | 0.953 | -0.177 | 0.094 | 0 | 0 |
| 2024-05-10 | 255 | 101.275 | 97.05 | 105.5 | 0% | 0.949 | -0.184 | 0.101 | 0 | 0 |
| 2024-05-10 | 260 | 96.9 | 92.95 | 100.85 | 0% | 0.935 | -0.217 | 0.121 | 0 | 0 |
| 2024-05-10 | 265 | 92.125 | 88.05 | 96.2 | 0% | 0.929 | -0.225 | 0.131 | 0 | 0 |
| 2024-05-10 | 270 | 88 | 84.4 | 91.6 | 0% | 0.912 | -0.264 | 0.154 | 0 | 0 |
| 2024-05-10 | 275 | 83.175 | 79.3 | 87.05 | 0% | 0.905 | -0.268 | 0.162 | 0 | 0 |
| 2024-05-10 | 280 | 78.425 | 74.25 | 82.6 | 0% | 0.897 | -0.274 | 0.172 | 0 | 0 |
| 2024-05-10 | 285 | 74.15 | 72.35 | 75.95 | 0% | 0.882 | -0.298 | 0.191 | 0 | 0 |
| 2024-05-10 | 290 | 69.65 | 68 | 71.3 | 0% | 0.869 | -0.31 | 0.205 | 0 | 0 |
| 2024-05-10 | 295 | 65.35 | 63.6 | 67.1 | 0% | 0.853 | -0.328 | 0.222 | 0 | 0 |
| 2024-05-10 | 300 | 62.225 | 60.25 | 64.2 | 0% | 0.823 | -0.379 | 0.249 | 0 | 0 |
| 2024-05-10 | 305 | 57.925 | 56.4 | 59.45 | 0% | 0.806 | -0.389 | 0.264 | 0 | 0 |
| 2024-05-10 | 310 | 54.35 | 52.8 | 55.9 | 0% | 0.782 | -0.415 | 0.283 | 1 | 0 |
| 2024-05-10 | 315 | 50.45 | 48.55 | 52.35 | 0% | 0.761 | -0.428 | 0.298 | 0 | 0 |
| 2024-05-10 | 320 | 47.15 | 46.1 | 48.2 | 0% | 0.734 | -0.452 | 0.315 | 0 | 0 |
| 2024-05-10 | 325 | 43.525 | 42.1 | 44.95 | 0% | 0.71 | -0.463 | 0.329 | 0 | 0 |
| 2024-05-10 | 330 | 40.675 | 39.75 | 41.6 | 0% | 0.681 | -0.485 | 0.343 | 10 | 0 |
| 2024-05-10 | 335 | 37.65 | 36.75 | 38.55 | 0% | 0.653 | -0.498 | 0.355 | 11 | 0 |
| 2024-05-10 | 340 | 34.475 | 33.3 | 35.65 | 0% | 0.625 | -0.503 | 0.364 | 1 | 0 |
| 2024-05-10 | 345 | 32.125 | 30.6 | 33.65 | 0% | 0.596 | -0.518 | 0.372 | 0 | 0 |
| 2024-05-10 | 350 | 29.075 | 27.8 | 30.35 | 0% | 0.567 | -0.515 | 0.378 | 6 | 0 |
| 2024-05-10 | 355 | 27.075 | 26.2 | 27.95 | 0% | 0.538 | -0.525 | 0.382 | 3 | 0 |
| 2024-05-10 | 360 | 24.8 | 23.9 | 25.7 | +6.5% | 0.509 | -0.525 | 0.383 | 6 | 1 |
| 2024-05-10 | 365 | 22.325 | 21.2 | 23.45 | 0% | 0.479 | -0.516 | 0.383 | 2 | 1 |
| 2024-05-10 | 370 | 20.775 | 20.1 | 21.45 | +5.1% | 0.452 | -0.519 | 0.381 | 2 | 1 |
| 2024-05-10 | 375 | 18.5 | 17.35 | 19.65 | 0% | 0.422 | -0.503 | 0.376 | 1 | 0 |
| 2024-05-10 | 380 | 17.3 | 16.7 | 17.9 | 0% | 0.398 | -0.504 | 0.371 | 9 | 0 |
| 2024-05-10 | 385 | 15.75 | 14 | 17.5 | 0% | 0.372 | -0.494 | 0.364 | 0 | 0 |
| 2024-05-10 | 390 | 14.55 | 13.7 | 15.4 | 0% | 0.349 | -0.487 | 0.356 | 9 | 0 |
| 2024-05-10 | 395 | 12.95 | 12.35 | 13.55 | 0% | 0.323 | -0.467 | 0.345 | 149 | 0 |
| 2024-05-10 | 400 | 10.075 | 7.9 | 12.25 | 0% | 0.281 | -0.408 | 0.324 | 17 | 0 |
| 2024-05-10 | 405 | 10.625 | 10.1 | 11.15 | 0% | 0.276 | -0.432 | 0.322 | 11 | 10 |
| 2024-05-10 | 410 | 9.65 | 9 | 10.3 | -7.5% | 0.257 | -0.419 | 0.31 | 5 | 2 |
| 2024-05-10 | 415 | 8.2 | 7.25 | 9.15 | 0% | 0.231 | -0.387 | 0.293 | 4 | 0 |
| 2024-05-10 | 420 | 7.825 | 7.3 | 8.35 | 0% | 0.219 | -0.384 | 0.284 | 4 | 0 |
| 2024-05-10 | 425 | 7.075 | 6.55 | 7.6 | -4.1% | 0.204 | -0.371 | 0.272 | 6 | 25 |
| 2024-05-10 | 430 | 5.8 | 4.75 | 6.85 | 0% | 0.176 | -0.326 | 0.249 | 2 | 0 |
| 2024-05-10 | 435 | 4.155 | 1.61 | 6.7 | 0% | 0.142 | -0.264 | 0.215 | 2 | 0 |
| 2024-05-10 | 440 | 4.18 | 0.96 | 7.4 | 0% | 0.138 | -0.27 | 0.212 | 4 | 0 |
| 2024-05-10 | 445 | 4.425 | 3.65 | 5.2 | 0% | 0.139 | -0.285 | 0.213 | 1 | 0 |
| 2024-05-10 | 450 | 4.25 | 2.55 | 5.95 | 0% | 0.133 | -0.281 | 0.206 | 2 | 0 |
| 2024-05-10 | 455 | 3.375 | 2.1 | 4.65 | 0% | 0.125 | -0.273 | 0.198 | 1 | 1 |
| 2024-05-10 | 460 | 4.265 | 2.43 | 6.1 | 0% | 0.127 | -0.29 | 0.2 | 0 | 0 |
| 2024-05-10 | 465 | 3.695 | 2.24 | 5.15 | 0% | 0.114 | -0.265 | 0.185 | 0 | 0 |
| 2024-05-10 | 470 | 3.765 | 2.08 | 5.45 | 0% | 0.113 | -0.272 | 0.184 | 7 | 0 |
| 2024-05-10 | 475 | 2.235 | 1.56 | 2.91 | 0% | 0.078 | -0.188 | 0.141 | 1 | 0 |
| 2024-05-10 | 480 | 2.255 | 1.8 | 2.71 | 0% | 0.077 | -0.191 | 0.139 | 0 | 0 |
| 2024-05-10 | 485 | 1.9 | 1.26 | 2.54 | 0% | 0.067 | -0.17 | 0.125 | 0 | 0 |
| 2024-05-10 | 490 | 1.725 | 1.18 | 2.27 | 0% | 0.062 | -0.16 | 0.117 | 0 | 0 |
| 2024-05-10 | 495 | 1.77 | 1.39 | 2.15 | 0% | 0.062 | -0.164 | 0.117 | 0 | 0 |
| 2024-05-10 | 500 | 2.065 | 1.29 | 2.84 | 0% | 0.067 | -0.186 | 0.125 | 2 | 0 |
| 2024-05-10 | 505 | 1.765 | 1.24 | 2.29 | 0% | 0.059 | -0.166 | 0.114 | 0 | 0 |
| 2024-05-10 | 510 | 1.745 | 1.1 | 2.39 | 0% | 0.058 | -0.166 | 0.111 | 0 | 0 |
| 2024-05-10 | 520 | 2.72 | 0.49 | 4.95 | 0% | 0.076 | -0.235 | 0.138 | 9 | 0 |
