| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 54.26 | 87 | 110 | 1,444 | 2,774 | 122 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 175 | 182.725 | 179 | 186.45 | 0% | 0.973 | -0.071 | 0.112 | 0 | 0 |
| 2024-05-10 | 180 | 177.825 | 174.05 | 181.6 | 0% | 0.972 | -0.072 | 0.117 | 0 | 0 |
| 2024-05-10 | 185 | 172.875 | 169 | 176.75 | 0% | 0.971 | -0.072 | 0.119 | 0 | 0 |
| 2024-05-10 | 190 | 168 | 164.05 | 171.95 | 0% | 0.97 | -0.073 | 0.125 | 0 | 0 |
| 2024-05-10 | 195 | 163.1 | 159.05 | 167.15 | 0% | 0.968 | -0.074 | 0.13 | 0 | 0 |
| 2024-05-10 | 200 | 158.225 | 154.1 | 162.35 | 0% | 0.967 | -0.075 | 0.136 | 0 | 0 |
| 2024-05-10 | 210 | 148.625 | 144.35 | 152.9 | 0% | 0.961 | -0.081 | 0.155 | 0 | 0 |
| 2024-05-10 | 220 | 139.275 | 135.05 | 143.5 | 0% | 0.952 | -0.089 | 0.183 | 11 | 0 |
| 2024-05-10 | 230 | 130.125 | 126.05 | 134.2 | 0% | 0.94 | -0.1 | 0.218 | 1 | 0 |
| 2024-05-10 | 240 | 121.15 | 117.05 | 125.25 | 0% | 0.925 | -0.111 | 0.258 | 4 | 0 |
| 2024-05-10 | 250 | 112.6 | 108.7 | 116.5 | 0% | 0.906 | -0.126 | 0.306 | 4 | 0 |
| 2024-05-10 | 260 | 104.1 | 102.3 | 105.9 | 0% | 0.886 | -0.139 | 0.352 | 3 | 0 |
| 2024-05-10 | 270 | 95.325 | 93.45 | 97.2 | 0% | 0.867 | -0.147 | 0.392 | 5 | 0 |
| 2024-05-10 | 280 | 87.55 | 85.6 | 89.5 | 0% | 0.84 | -0.161 | 0.444 | 8 | 0 |
| 2024-05-10 | 290 | 80.45 | 78.95 | 81.95 | 0% | 0.808 | -0.177 | 0.498 | 7 | 0 |
| 2024-05-10 | 300 | 72.925 | 71.8 | 74.05 | 0% | 0.777 | -0.187 | 0.543 | 4 | 0 |
| 2024-05-10 | 310 | 66 | 64.9 | 67.1 | 0% | 0.744 | -0.197 | 0.587 | 5 | 0 |
| 2024-05-10 | 320 | 60.4 | 59.15 | 61.65 | 0% | 0.705 | -0.21 | 0.629 | 3 | 0 |
| 2024-05-10 | 330 | 54.175 | 53.35 | 55 | 0% | 0.668 | -0.216 | 0.661 | 42 | 0 |
| 2024-05-10 | 340 | 48.65 | 48.1 | 49.2 | 0% | 0.629 | -0.221 | 0.688 | 28 | 0 |
| 2024-05-10 | 350 | 43.425 | 43.15 | 43.7 | 0% | 0.59 | -0.224 | 0.708 | 45 | 0 |
| 2024-05-10 | 360 | 38.875 | 38.55 | 39.2 | +2.3% | 0.551 | -0.226 | 0.721 | 52 | 21 |
| 2024-05-10 | 370 | 34.55 | 34.3 | 34.8 | 0% | 0.511 | -0.225 | 0.727 | 77 | 4 |
| 2024-05-10 | 380 | 30.675 | 30 | 31.35 | -3.4% | 0.474 | -0.224 | 0.725 | 45 | 2 |
| 2024-05-10 | 390 | 26.525 | 24.75 | 28.3 | 0% | 0.436 | -0.22 | 0.718 | 22 | 18 |
| 2024-05-10 | 400 | 24 | 23.55 | 24.45 | +3.7% | 0.4 | -0.213 | 0.704 | 87 | 1 |
| 2024-05-10 | 410 | 21.125 | 20.7 | 21.55 | 0% | 0.365 | -0.206 | 0.685 | 16 | 0 |
| 2024-05-10 | 420 | 18.2 | 17.35 | 19.05 | -4% | 0.33 | -0.195 | 0.659 | 53 | 2 |
| 2024-05-10 | 430 | 15.025 | 13.5 | 16.55 | 0% | 0.299 | -0.187 | 0.633 | 15 | 2 |
| 2024-05-10 | 440 | 13.975 | 13.55 | 14.4 | 0% | 0.27 | -0.177 | 0.603 | 54 | 0 |
| 2024-05-10 | 450 | 12.1 | 11.8 | 12.4 | 0% | 0.242 | -0.166 | 0.569 | 77 | 20 |
| 2024-05-10 | 460 | 10.525 | 10.2 | 10.85 | -5.9% | 0.217 | -0.155 | 0.536 | 37 | 5 |
| 2024-05-10 | 470 | 9.125 | 8.8 | 9.45 | 0% | 0.194 | -0.145 | 0.501 | 36 | 0 |
| 2024-05-10 | 480 | 8 | 7.75 | 8.25 | +1.8% | 0.174 | -0.135 | 0.469 | 125 | 11 |
| 2024-05-10 | 490 | 8 | 6.7 | 9.3 | 0% | 0.169 | -0.138 | 0.46 | 56 | 0 |
| 2024-05-10 | 500 | 6.025 | 5.75 | 6.3 | 0% | 0.138 | -0.116 | 0.402 | 34 | 0 |
| 2024-05-10 | 510 | 5.325 | 4.8 | 5.85 | 0% | 0.124 | -0.108 | 0.374 | 7 | 0 |
| 2024-05-10 | 520 | 4.55 | 4.4 | 4.7 | +10.6% | 0.109 | -0.098 | 0.341 | 107 | 1 |
| 2024-05-10 | 530 | 4.15 | 3.7 | 4.6 | 0% | 0.1 | -0.093 | 0.321 | 16 | 0 |
| 2024-05-10 | 540 | 3.04 | 2.53 | 3.55 | 0% | 0.079 | -0.075 | 0.269 | 3 | 0 |
| 2024-05-10 | 550 | 3.5 | 2.15 | 4.85 | 0% | 0.085 | -0.084 | 0.284 | 38 | 0 |
| 2024-05-10 | 560 | 2.615 | 2.45 | 2.78 | 0% | 0.068 | -0.069 | 0.239 | 21 | 0 |
| 2024-05-10 | 570 | 2.315 | 2.14 | 2.49 | 0% | 0.061 | -0.063 | 0.22 | 2 | 0 |
| 2024-05-10 | 580 | 2.07 | 1.89 | 2.25 | 0% | 0.055 | -0.059 | 0.203 | 16 | 0 |
| 2024-05-10 | 590 | 2.04 | 1.65 | 2.43 | 0% | 0.053 | -0.059 | 0.198 | 23 | 0 |
| 2024-05-10 | 600 | 1.54 | 0.97 | 2.11 | 0% | 0.043 | -0.048 | 0.165 | 85 | 0 |
| 2024-05-10 | 610 | 1.38 | 0.82 | 1.94 | 0% | 0.039 | -0.044 | 0.152 | 6 | 0 |
| 2024-05-10 | 620 | 1.24 | 0.69 | 1.79 | 0% | 0.035 | -0.041 | 0.14 | 43 | 0 |
| 2024-05-10 | 630 | 0.885 | 0.11 | 1.66 | 0% | 0.027 | -0.032 | 0.112 | 0 | 0 |
| 2024-05-10 | 640 | 1.015 | 0.49 | 1.54 | 0% | 0.029 | -0.036 | 0.12 | 0 | 0 |
| 2024-05-10 | 650 | 0.805 | 0.16 | 1.45 | 0% | 0.024 | -0.03 | 0.102 | 0 | 0 |
| 2024-05-10 | 660 | 0.935 | 0.5 | 1.37 | 0% | 0.026 | -0.034 | 0.111 | 4 | 0 |
| 2024-05-10 | 670 | 0.805 | 0.31 | 1.3 | 0% | 0.023 | -0.03 | 0.099 | 18 | 0 |
| 2024-05-10 | 680 | 0.76 | 0.29 | 1.23 | 0% | 0.022 | -0.029 | 0.094 | 2 | 0 |
| 2024-05-10 | 690 | 0.71 | 0.25 | 1.17 | 0% | 0.02 | -0.027 | 0.089 | 21 | 0 |
| 2024-05-10 | 700 | 0.68 | 0.24 | 1.12 | 0% | 0.019 | -0.027 | 0.085 | 21 | 0 |
| 2024-05-10 | 710 | 0.645 | 0.21 | 1.08 | 0% | 0.018 | -0.026 | 0.081 | 22 | 0 |
| 2024-05-10 | 720 | 0.62 | 0.2 | 1.04 | 0% | 0.017 | -0.025 | 0.078 | 0 | 0 |
| 2024-05-10 | 730 | 0.59 | 0.18 | 1 | 0% | 0.017 | -0.024 | 0.075 | 20 | 0 |
| 2024-05-10 | 740 | 0.49 | 0.02 | 0.96 | 0% | 0.014 | -0.021 | 0.065 | 1 | 0 |
| 2024-05-10 | 750 | 0.545 | 0.16 | 0.93 | 0% | 0.015 | -0.023 | 0.069 | 12 | 0 |
