| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 56.84 | 28 | 357 | 1,345 | 2,980 | 122 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 175 | 184 | 180 | 188 | 0% | 0.97 | -0.064 | 0.145 | 0 | 0 |
| 2024-05-10 | 180 | 179.225 | 175 | 183.45 | 0% | 0.968 | -0.066 | 0.154 | 0 | 0 |
| 2024-05-10 | 185 | 174.625 | 170.45 | 178.8 | 0% | 0.964 | -0.07 | 0.17 | 0 | 0 |
| 2024-05-10 | 190 | 169.875 | 165.75 | 174 | 0% | 0.961 | -0.072 | 0.18 | 0 | 0 |
| 2024-05-10 | 195 | 165.275 | 161.05 | 169.5 | 0% | 0.957 | -0.076 | 0.196 | 0 | 0 |
| 2024-05-10 | 200 | 160.75 | 156.5 | 165 | 0% | 0.952 | -0.081 | 0.214 | 0 | 0 |
| 2024-05-10 | 210 | 152.475 | 149.05 | 155.9 | 0% | 0.935 | -0.097 | 0.269 | 0 | 0 |
| 2024-05-10 | 220 | 142.875 | 138.9 | 146.85 | 0% | 0.929 | -0.099 | 0.289 | 3 | 0 |
| 2024-05-10 | 230 | 134.45 | 130.55 | 138.35 | 0% | 0.913 | -0.11 | 0.338 | 0 | 0 |
| 2024-05-10 | 240 | 126.15 | 122.35 | 129.95 | 0% | 0.896 | -0.121 | 0.385 | 0 | 0 |
| 2024-05-10 | 250 | 118.175 | 116.4 | 119.95 | 0% | 0.876 | -0.133 | 0.435 | 2 | 0 |
| 2024-05-10 | 260 | 110.05 | 108.2 | 111.9 | 0% | 0.857 | -0.141 | 0.481 | 0 | 0 |
| 2024-05-10 | 270 | 102.35 | 100.75 | 103.95 | 0% | 0.835 | -0.151 | 0.529 | 0 | 0 |
| 2024-05-10 | 280 | 94.925 | 93.2 | 96.65 | 0% | 0.811 | -0.16 | 0.576 | 1 | 0 |
| 2024-05-10 | 290 | 87.975 | 86.6 | 89.35 | 0% | 0.784 | -0.169 | 0.623 | 4 | 0 |
| 2024-05-10 | 300 | 81.3 | 79.9 | 82.7 | 0% | 0.756 | -0.177 | 0.666 | 3 | 0 |
| 2024-05-10 | 310 | 75.9 | 72.8 | 79 | 0% | 0.725 | -0.188 | 0.709 | 1 | 0 |
| 2024-05-10 | 320 | 68.675 | 66.9 | 70.45 | 0% | 0.697 | -0.19 | 0.742 | 2 | 0 |
| 2024-05-10 | 330 | 62.85 | 61.1 | 64.6 | 0% | 0.666 | -0.194 | 0.773 | 40 | 0 |
| 2024-05-10 | 340 | 57.675 | 55.85 | 59.5 | 0% | 0.634 | -0.198 | 0.8 | 11 | 0 |
| 2024-05-10 | 350 | 51.875 | 49.85 | 53.9 | 0% | 0.601 | -0.198 | 0.821 | 11 | 1 |
| 2024-05-10 | 360 | 48.4 | 48.1 | 48.7 | 0% | 0.57 | -0.204 | 0.835 | 80 | 0 |
| 2024-05-10 | 370 | 44.125 | 43.85 | 44.4 | 0% | 0.538 | -0.204 | 0.844 | 24 | 0 |
| 2024-05-10 | 380 | 40.25 | 39.95 | 40.55 | +0.9% | 0.507 | -0.203 | 0.848 | 136 | 13 |
| 2024-05-10 | 390 | 36.175 | 35 | 37.35 | 0% | 0.474 | -0.2 | 0.846 | 69 | 6 |
| 2024-05-10 | 400 | 33.175 | 32.5 | 33.85 | -2.3% | 0.448 | -0.2 | 0.841 | 137 | 1 |
| 2024-05-10 | 410 | 30.175 | 29.6 | 30.75 | 0% | 0.419 | -0.197 | 0.83 | 88 | 2 |
| 2024-05-10 | 420 | 26.275 | 24.6 | 27.95 | 0% | 0.383 | -0.185 | 0.811 | 50 | 0 |
| 2024-05-10 | 430 | 24.85 | 24.4 | 25.3 | 0% | 0.363 | -0.186 | 0.797 | 47 | 0 |
| 2024-05-10 | 440 | 22.275 | 20.9 | 23.65 | 0% | 0.336 | -0.179 | 0.775 | 105 | 0 |
| 2024-05-10 | 450 | 19.525 | 18.4 | 20.65 | 0% | 0.307 | -0.169 | 0.747 | 36 | 0 |
| 2024-05-10 | 460 | 16.85 | 15 | 18.7 | 0% | 0.291 | -0.168 | 0.729 | 18 | 1 |
| 2024-05-10 | 470 | 16.35 | 15.9 | 16.8 | 0% | 0.266 | -0.159 | 0.698 | 14 | 0 |
| 2024-05-10 | 480 | 14.35 | 13.45 | 15.25 | 0% | 0.242 | -0.149 | 0.664 | 30 | 0 |
| 2024-05-10 | 490 | 13.425 | 13.05 | 13.8 | 0% | 0.228 | -0.146 | 0.642 | 13 | 0 |
| 2024-05-10 | 500 | 11.45 | 10.5 | 12.4 | 0% | 0.203 | -0.134 | 0.601 | 28 | 0 |
| 2024-05-10 | 510 | 10.85 | 10.55 | 11.15 | 0% | 0.193 | -0.131 | 0.582 | 8 | 0 |
| 2024-05-10 | 520 | 9.7 | 9.45 | 9.95 | 0% | 0.176 | -0.124 | 0.55 | 19 | 0 |
| 2024-05-10 | 530 | 8.775 | 8.5 | 9.05 | 0% | 0.162 | -0.117 | 0.522 | 7 | 0 |
| 2024-05-10 | 540 | 8.075 | 7.65 | 8.5 | 0% | 0.151 | -0.112 | 0.497 | 18 | 0 |
| 2024-05-10 | 550 | 7.125 | 6.85 | 7.4 | 0% | 0.137 | -0.104 | 0.465 | 28 | 0 |
| 2024-05-10 | 560 | 6.35 | 6.15 | 6.55 | 0% | 0.124 | -0.097 | 0.436 | 22 | 0 |
| 2024-05-10 | 570 | 5.975 | 5.5 | 6.45 | 0% | 0.117 | -0.094 | 0.418 | 4 | 0 |
| 2024-05-10 | 580 | 5.625 | 4.95 | 6.3 | 0% | 0.111 | -0.091 | 0.401 | 7 | 0 |
| 2024-05-10 | 590 | 4.625 | 4.45 | 4.8 | 0% | 0.095 | -0.08 | 0.36 | 3 | 0 |
| 2024-05-10 | 600 | 4.2 | 4 | 4.4 | 0% | 0.088 | -0.075 | 0.338 | 13 | 0 |
| 2024-05-10 | 610 | 3.68 | 2.91 | 4.45 | 0% | 0.079 | -0.069 | 0.312 | 0 | 0 |
| 2024-05-10 | 620 | 3.235 | 2.97 | 3.5 | 0% | 0.069 | -0.062 | 0.283 | 7 | 1 |
| 2024-05-10 | 630 | 3.005 | 2.86 | 3.15 | 0% | 0.066 | -0.06 | 0.272 | 104 | 0 |
| 2024-05-10 | 640 | 2.725 | 2.54 | 2.91 | 0% | 0.06 | -0.056 | 0.255 | 2 | 0 |
| 2024-05-10 | 650 | 2.51 | 2.31 | 2.71 | 0% | 0.056 | -0.053 | 0.24 | 16 | 0 |
| 2024-05-10 | 660 | 2.22 | 2.09 | 2.35 | 0% | 0.051 | -0.049 | 0.221 | 2 | 0 |
| 2024-05-10 | 670 | 2.095 | 1.44 | 2.75 | 0% | 0.048 | -0.047 | 0.211 | 1 | 0 |
| 2024-05-10 | 680 | 1.875 | 1.19 | 2.56 | 0% | 0.043 | -0.044 | 0.195 | 2 | 0 |
| 2024-05-10 | 690 | 1.72 | 1.04 | 2.4 | 0% | 0.04 | -0.041 | 0.183 | 1 | 0 |
| 2024-05-10 | 700 | 1.705 | 1.15 | 2.26 | 0% | 0.039 | -0.041 | 0.18 | 10 | 0 |
| 2024-05-10 | 710 | 1.58 | 1.03 | 2.13 | 0% | 0.037 | -0.039 | 0.17 | 0 | 0 |
| 2024-05-10 | 720 | 1.47 | 0.93 | 2.01 | 0% | 0.034 | -0.037 | 0.161 | 12 | 0 |
| 2024-05-10 | 730 | 1.29 | 0.67 | 1.91 | 0% | 0.031 | -0.033 | 0.147 | 59 | 0 |
| 2024-05-10 | 740 | 1.18 | 0.54 | 1.82 | 0% | 0.028 | -0.031 | 0.137 | 2 | 0 |
| 2024-05-10 | 750 | 1.1 | 0.47 | 1.73 | 0% | 0.029 | -0.032 | 0.139 | 45 | 3 |
