| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 56.29 | 184 | 37 | 2,438 | 1,787 | 122 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 175 | 181.625 | 178 | 185.25 | 0% | 0.978 | -0.079 | 0.082 | 0 | 0 |
| 2024-05-10 | 180 | 176.675 | 173.05 | 180.3 | 0% | 0.977 | -0.079 | 0.084 | 0 | 0 |
| 2024-05-10 | 185 | 171.7 | 168 | 175.4 | 0% | 0.976 | -0.079 | 0.086 | 0 | 0 |
| 2024-05-10 | 190 | 166.8 | 163 | 170.6 | 0% | 0.975 | -0.08 | 0.09 | 0 | 0 |
| 2024-05-10 | 195 | 161.85 | 158 | 165.7 | 0% | 0.974 | -0.081 | 0.093 | 0 | 0 |
| 2024-05-10 | 200 | 156.95 | 153.05 | 160.85 | 0% | 0.972 | -0.082 | 0.098 | 12 | 0 |
| 2024-05-10 | 210 | 147.175 | 143.1 | 151.25 | 0% | 0.968 | -0.086 | 0.109 | 5 | 0 |
| 2024-05-10 | 220 | 137.625 | 133.7 | 141.55 | 0% | 0.961 | -0.096 | 0.13 | 10 | 0 |
| 2024-05-10 | 230 | 128.2 | 124.15 | 132.25 | 0% | 0.951 | -0.107 | 0.155 | 0 | 0 |
| 2024-05-10 | 240 | 119.05 | 115.15 | 122.95 | 0% | 0.937 | -0.123 | 0.19 | 0 | 0 |
| 2024-05-10 | 250 | 109.775 | 105.75 | 113.8 | 0% | 0.924 | -0.133 | 0.219 | 1 | 0 |
| 2024-05-10 | 260 | 101 | 97.05 | 104.95 | 0% | 0.904 | -0.151 | 0.261 | 0 | 0 |
| 2024-05-10 | 270 | 92.35 | 90.5 | 94.2 | 0% | 0.883 | -0.167 | 0.303 | 0 | 0 |
| 2024-05-10 | 280 | 82.675 | 79.6 | 85.75 | 0% | 0.869 | -0.166 | 0.327 | 3 | 0 |
| 2024-05-10 | 290 | 76.125 | 74.4 | 77.85 | 0% | 0.826 | -0.202 | 0.395 | 0 | 0 |
| 2024-05-10 | 300 | 68.975 | 67.7 | 70.25 | 0% | 0.79 | -0.223 | 0.444 | 1 | 0 |
| 2024-05-10 | 310 | 61.8 | 60.95 | 62.65 | 0% | 0.753 | -0.237 | 0.485 | 0 | 0 |
| 2024-05-10 | 320 | 56 | 52.85 | 59.15 | 0% | 0.71 | -0.257 | 0.526 | 7 | 0 |
| 2024-05-10 | 330 | 48.3 | 46.65 | 49.95 | 0% | 0.672 | -0.255 | 0.555 | 119 | 6 |
| 2024-05-10 | 340 | 43.2 | 41.75 | 44.65 | 0% | 0.627 | -0.267 | 0.582 | 171 | 0 |
| 2024-05-10 | 350 | 38.1 | 37.75 | 38.45 | -0.9% | 0.582 | -0.273 | 0.6 | 177 | 15 |
| 2024-05-10 | 360 | 33.45 | 33.15 | 33.75 | -2.1% | 0.536 | -0.274 | 0.611 | 82 | 15 |
| 2024-05-10 | 370 | 29.175 | 28.9 | 29.45 | +1.3% | 0.492 | -0.273 | 0.613 | 164 | 17 |
| 2024-05-10 | 380 | 25.5 | 25.05 | 25.95 | 0% | 0.448 | -0.268 | 0.608 | 67 | 100 |
| 2024-05-10 | 390 | 21.85 | 21.15 | 22.55 | 0% | 0.405 | -0.26 | 0.596 | 84 | 0 |
| 2024-05-10 | 400 | 18.85 | 18.25 | 19.45 | 0% | 0.366 | -0.252 | 0.578 | 143 | 11 |
| 2024-05-10 | 410 | 16.05 | 15.35 | 16.75 | 0% | 0.326 | -0.237 | 0.554 | 102 | 3 |
| 2024-05-10 | 420 | 13.775 | 13.15 | 14.4 | 0% | 0.296 | -0.232 | 0.531 | 141 | 4 |
| 2024-05-10 | 430 | 11.775 | 11.05 | 12.5 | 0% | 0.258 | -0.211 | 0.496 | 126 | 0 |
| 2024-05-10 | 440 | 10.25 | 9.9 | 10.6 | 0% | 0.23 | -0.2 | 0.467 | 44 | 0 |
| 2024-05-10 | 450 | 8.5 | 7.85 | 9.15 | +3.1% | 0.2 | -0.182 | 0.43 | 152 | 1 |
| 2024-05-10 | 460 | 7.6 | 7.3 | 7.9 | 0% | 0.181 | -0.173 | 0.404 | 20 | 0 |
| 2024-05-10 | 470 | 6.425 | 6.2 | 6.65 | 0% | 0.158 | -0.158 | 0.371 | 118 | 0 |
| 2024-05-10 | 480 | 4.5 | 3.3 | 5.7 | 0% | 0.123 | -0.126 | 0.312 | 42 | 0 |
| 2024-05-10 | 490 | 4.7 | 4.55 | 4.85 | 0% | 0.122 | -0.133 | 0.31 | 29 | 0 |
| 2024-05-10 | 500 | 3.515 | 2.88 | 4.15 | +1.5% | 0.098 | -0.11 | 0.265 | 130 | 11 |
| 2024-05-10 | 510 | 3.425 | 3.3 | 3.55 | 0% | 0.093 | -0.109 | 0.256 | 54 | 1 |
| 2024-05-10 | 520 | 2.935 | 2.82 | 3.05 | 0% | 0.081 | -0.099 | 0.231 | 33 | 0 |
| 2024-05-10 | 530 | 2.545 | 2.43 | 2.66 | 0% | 0.072 | -0.09 | 0.21 | 84 | 0 |
| 2024-05-10 | 540 | 2.2 | 2.04 | 2.36 | 0% | 0.063 | -0.082 | 0.19 | 17 | 0 |
| 2024-05-10 | 550 | 1.78 | 1.49 | 2.07 | 0% | 0.053 | -0.071 | 0.165 | 49 | 0 |
| 2024-05-10 | 560 | 1.57 | 1.12 | 2.02 | 0% | 0.047 | -0.065 | 0.151 | 32 | 0 |
| 2024-05-10 | 570 | 1.365 | 0.85 | 1.88 | 0% | 0.041 | -0.059 | 0.136 | 35 | 0 |
| 2024-05-10 | 580 | 1.2 | 0.7 | 1.7 | 0% | 0.037 | -0.054 | 0.123 | 15 | 0 |
| 2024-05-10 | 590 | 1.055 | 0.56 | 1.55 | 0% | 0.033 | -0.049 | 0.112 | 6 | 0 |
| 2024-05-10 | 600 | 0.935 | 0.45 | 1.42 | 0% | 0.029 | -0.045 | 0.102 | 75 | 0 |
| 2024-05-10 | 610 | 0.835 | 0.36 | 1.31 | 0% | 0.026 | -0.042 | 0.093 | 7 | 0 |
| 2024-05-10 | 620 | 0.755 | 0.29 | 1.22 | 0% | 0.024 | -0.039 | 0.086 | 14 | 0 |
| 2024-05-10 | 630 | 0.695 | 0.25 | 1.14 | 0% | 0.022 | -0.036 | 0.08 | 13 | 0 |
| 2024-05-10 | 640 | 0.64 | 0.21 | 1.07 | 0% | 0.02 | -0.034 | 0.075 | 1 | 0 |
| 2024-05-10 | 650 | 0.59 | 0.17 | 1.01 | 0% | 0.019 | -0.032 | 0.07 | 8 | 0 |
| 2024-05-10 | 660 | 0.48 | 0 | 0.96 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 670 | 0.515 | 0.12 | 0.91 | 0% | 0.016 | -0.029 | 0.062 | 0 | 0 |
| 2024-05-10 | 680 | 0.485 | 0.1 | 0.87 | 0% | 0.015 | -0.028 | 0.059 | 2 | 0 |
| 2024-05-10 | 690 | 0.46 | 0.08 | 0.84 | 0% | 0.014 | -0.027 | 0.056 | 14 | 0 |
| 2024-05-10 | 700 | 0.44 | 0.07 | 0.81 | 0% | 0.014 | -0.026 | 0.053 | 2 | 0 |
| 2024-05-10 | 710 | 0.42 | 0.06 | 0.78 | 0% | 0.013 | -0.025 | 0.051 | 5 | 0 |
| 2024-05-10 | 720 | 0.4 | 0.05 | 0.75 | 0% | 0.012 | -0.024 | 0.049 | 1 | 0 |
| 2024-05-10 | 730 | 0.66 | 0.04 | 1.28 | 0% | 0.018 | -0.037 | 0.068 | 0 | 0 |
| 2024-05-10 | 740 | 0.645 | 0.03 | 1.26 | 0% | 0.017 | -0.036 | 0.066 | 3 | 0 |
| 2024-05-10 | 750 | 0.64 | 0.02 | 1.26 | 0% | 0.017 | -0.036 | 0.065 | 18 | 0 |
