| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 64.53 | 99 | 117 | 8,442 | 11,594 | 126 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 165 | 190.125 | 186 | 194.25 | 0% | 0.988 | -0.075 | 0.038 | 0 | 0 |
| 2024-05-10 | 170 | 185.2 | 181 | 189.4 | 0% | 0.987 | -0.079 | 0.041 | 0 | 0 |
| 2024-05-10 | 175 | 180.225 | 176 | 184.45 | 0% | 0.986 | -0.079 | 0.042 | 0 | 0 |
| 2024-05-10 | 180 | 175.25 | 171 | 179.5 | 0% | 0.986 | -0.079 | 0.043 | 3 | 0 |
| 2024-05-10 | 185 | 170.3 | 166.05 | 174.55 | 0% | 0.985 | -0.08 | 0.045 | 2 | 0 |
| 2024-05-10 | 190 | 165.35 | 161.1 | 169.6 | 0% | 0.984 | -0.082 | 0.047 | 1 | 0 |
| 2024-05-10 | 195 | 160.45 | 156.2 | 164.7 | 0% | 0.982 | -0.086 | 0.052 | 2 | 0 |
| 2024-05-10 | 200 | 155.525 | 151.3 | 159.75 | 0% | 0.981 | -0.089 | 0.055 | 9 | 0 |
| 2024-05-10 | 210 | 146 | 142 | 150 | 0% | 0.973 | -0.111 | 0.075 | 24 | 0 |
| 2024-05-10 | 220 | 136.1 | 132 | 140.2 | 0% | 0.97 | -0.113 | 0.081 | 34 | 0 |
| 2024-05-10 | 230 | 126.275 | 122 | 130.55 | 0% | 0.965 | -0.118 | 0.091 | 14 | 0 |
| 2024-05-10 | 240 | 116.725 | 112.45 | 121 | 0% | 0.956 | -0.135 | 0.111 | 13 | 0 |
| 2024-05-10 | 250 | 107.125 | 103.05 | 111.2 | 0% | 0.946 | -0.147 | 0.13 | 7 | 0 |
| 2024-05-10 | 260 | 98.225 | 94.1 | 102.35 | 0% | 0.924 | -0.181 | 0.169 | 22 | 0 |
| 2024-05-10 | 270 | 89.225 | 85.1 | 93.35 | 0% | 0.904 | -0.205 | 0.202 | 2 | 0 |
| 2024-05-10 | 280 | 80.9 | 79.45 | 82.35 | 0% | 0.874 | -0.241 | 0.245 | 18 | 0 |
| 2024-05-10 | 290 | 71.375 | 68.5 | 74.25 | 0% | 0.856 | -0.243 | 0.268 | 18 | 0 |
| 2024-05-10 | 300 | 63.975 | 62.35 | 65.6 | 0% | 0.803 | -0.308 | 0.328 | 22 | 1 |
| 2024-05-10 | 310 | 57 | 56.05 | 57.95 | 0% | 0.769 | -0.32 | 0.36 | 8 | 0 |
| 2024-05-10 | 320 | 49.5 | 47.95 | 51.05 | 0% | 0.727 | -0.335 | 0.394 | 62 | 0 |
| 2024-05-10 | 330 | 45.775 | 42.65 | 48.9 | 0% | 0.672 | -0.378 | 0.428 | 127 | 15 |
| 2024-05-10 | 340 | 37.925 | 37.65 | 38.2 | +7.5% | 0.625 | -0.378 | 0.449 | 101 | 1 |
| 2024-05-10 | 350 | 32.65 | 32.35 | 32.95 | -2% | 0.572 | -0.386 | 0.465 | 362 | 23 |
| 2024-05-10 | 360 | 27.925 | 27.6 | 28.25 | -1.5% | 0.52 | -0.388 | 0.472 | 228 | 8 |
| 2024-05-10 | 370 | 23.7 | 23.4 | 24 | -6.2% | 0.467 | -0.383 | 0.471 | 229 | 11 |
| 2024-05-10 | 380 | 20.1 | 18.55 | 21.65 | +5.9% | 0.418 | -0.374 | 0.462 | 228 | 2 |
| 2024-05-10 | 390 | 18.175 | 16.55 | 19.8 | +6.7% | 0.385 | -0.393 | 0.453 | 135 | 2 |
| 2024-05-10 | 400 | 12.825 | 11.2 | 14.45 | -2.7% | 0.313 | -0.319 | 0.419 | 629 | 5 |
| 2024-05-10 | 410 | 10.9 | 7.65 | 14.15 | -4% | 0.296 | -0.342 | 0.409 | 844 | 3 |
| 2024-05-10 | 420 | 9.975 | 9.6 | 10.35 | +0.5% | 0.248 | -0.3 | 0.375 | 433 | 8 |
| 2024-05-10 | 430 | 8.325 | 8.05 | 8.6 | -13.5% | 0.215 | -0.278 | 0.346 | 261 | 5 |
| 2024-05-10 | 440 | 6.675 | 5.95 | 7.4 | 0% | 0.182 | -0.248 | 0.313 | 419 | 0 |
| 2024-05-10 | 450 | 5.85 | 5.65 | 6.05 | 0% | 0.161 | -0.233 | 0.289 | 607 | 0 |
| 2024-05-10 | 460 | 4.925 | 4.75 | 5.1 | 0% | 0.139 | -0.213 | 0.263 | 357 | 0 |
| 2024-05-10 | 470 | 4.125 | 3.95 | 4.3 | 0% | 0.12 | -0.192 | 0.236 | 186 | 0 |
| 2024-05-10 | 480 | 3.355 | 2.41 | 4.3 | 0% | 0.101 | -0.17 | 0.209 | 192 | 0 |
| 2024-05-10 | 490 | 2.58 | 2.11 | 3.05 | 0% | 0.082 | -0.143 | 0.179 | 173 | 0 |
| 2024-05-10 | 500 | 2.47 | 1.95 | 2.99 | 0% | 0.077 | -0.141 | 0.17 | 377 | 0 |
| 2024-05-10 | 510 | 2.115 | 1.32 | 2.91 | -9.7% | 0.067 | -0.129 | 0.154 | 66 | 2 |
| 2024-05-10 | 520 | 1.895 | 1.62 | 2.17 | -3.5% | 0.061 | -0.122 | 0.143 | 135 | 3 |
| 2024-05-10 | 530 | 1.47 | 1.03 | 1.91 | 0% | 0.048 | -0.1 | 0.119 | 90 | 0 |
| 2024-05-10 | 540 | 1.795 | 0.94 | 2.65 | 0% | 0.054 | -0.117 | 0.13 | 75 | 0 |
| 2024-05-10 | 550 | 1.345 | 0.54 | 2.15 | 0% | 0.043 | -0.095 | 0.108 | 417 | 0 |
| 2024-05-10 | 560 | 1.78 | 0.46 | 3.1 | 0% | 0.051 | -0.119 | 0.124 | 80 | 0 |
| 2024-05-10 | 570 | 1.05 | 0.4 | 1.7 | 0% | 0.034 | -0.08 | 0.089 | 245 | 0 |
| 2024-05-10 | 580 | 0.97 | 0.34 | 1.6 | 0% | 0.031 | -0.076 | 0.083 | 75 | 0 |
| 2024-05-10 | 590 | 1.775 | 0.3 | 3.25 | 0% | 0.048 | -0.122 | 0.118 | 46 | 0 |
| 2024-05-10 | 600 | 0.73 | 0.26 | 1.2 | 0% | 0.024 | -0.062 | 0.067 | 147 | 0 |
| 2024-05-10 | 610 | 1.115 | 0.23 | 2 | 0% | 0.032 | -0.087 | 0.086 | 8 | 0 |
| 2024-05-10 | 620 | 1.625 | 0.2 | 3.05 | 0% | 0.024 | -0.064 | 0.066 | 211 | 3 |
| 2024-05-10 | 630 | 1.565 | 0.17 | 2.96 | 0% | 0.016 | -0.045 | 0.048 | 57 | 6 |
| 2024-05-10 | 640 | 1.075 | 0.15 | 2 | 0% | 0.03 | -0.086 | 0.08 | 83 | 0 |
| 2024-05-10 | 650 | 1.195 | 0.14 | 2.25 | 0% | 0.032 | -0.094 | 0.085 | 63 | 0 |
| 2024-05-10 | 660 | 1.185 | 0.12 | 2.25 | 0% | 0.031 | -0.094 | 0.083 | 3 | 0 |
| 2024-05-10 | 670 | 1.055 | 0.11 | 2 | 0% | 0.028 | -0.087 | 0.076 | 2 | 0 |
| 2024-05-10 | 680 | 0.795 | 0.09 | 1.5 | 0% | 0.022 | -0.07 | 0.063 | 6 | 0 |
| 2024-05-10 | 690 | 1.41 | 0.07 | 2.75 | 0% | 0.034 | -0.11 | 0.089 | 2 | 0 |
| 2024-05-10 | 700 | 2.03 | 0.06 | 4 | 0% | 0.044 | -0.147 | 0.111 | 75 | 0 |
| 2024-05-10 | 710 | 2.225 | 0 | 4.45 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 720 | 0.5 | 0.04 | 0.96 | 0% | 0.015 | -0.049 | 0.044 | 47 | 0 |
| 2024-05-10 | 730 | 1.36 | 0.02 | 2.7 | 0% | 0.031 | -0.109 | 0.084 | 4 | 0 |
| 2024-05-10 | 740 | 0.36 | 0.02 | 0.7 | 0% | 0.011 | -0.038 | 0.034 | 101 | 0 |
| 2024-05-10 | 750 | 1.265 | 0.03 | 2.5 | 0% | 0.008 | -0.029 | 0.027 | 254 | 1 |
