| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 54.42 | 21 | 8 | 8,798 | 15,440 | 164 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 70 | 287.375 | 283.15 | 291.6 | 0% | 0.99 | -0.025 | 0.075 | 20 | 0 |
| 2024-05-10 | 75 | 282.575 | 278.35 | 286.8 | 0% | 0.99 | -0.026 | 0.079 | 1 | 0 |
| 2024-05-10 | 80 | 278.025 | 274.05 | 282 | 0% | 0.988 | -0.029 | 0.091 | 13 | 0 |
| 2024-05-10 | 85 | 273 | 269 | 277 | 0% | 0.989 | -0.028 | 0.088 | 12 | 0 |
| 2024-05-10 | 90 | 268.35 | 264.1 | 272.6 | 0% | 0.987 | -0.03 | 0.098 | 1 | 0 |
| 2024-05-10 | 95 | 263.65 | 259.4 | 267.9 | 0% | 0.986 | -0.031 | 0.105 | 0 | 0 |
| 2024-05-10 | 100 | 260.25 | 257.5 | 263 | 0% | 0.978 | -0.042 | 0.152 | 19 | 0 |
| 2024-05-10 | 105 | 254 | 250 | 258 | 0% | 0.985 | -0.033 | 0.113 | 1 | 0 |
| 2024-05-10 | 110 | 249.45 | 245.2 | 253.7 | 0% | 0.983 | -0.035 | 0.127 | 5 | 0 |
| 2024-05-10 | 115 | 244.75 | 240.5 | 249 | 0% | 0.981 | -0.037 | 0.135 | 3 | 0 |
| 2024-05-10 | 120 | 240 | 236 | 244 | 0% | 0.98 | -0.038 | 0.142 | 5 | 0 |
| 2024-05-10 | 125 | 235.475 | 231.25 | 239.7 | 0% | 0.977 | -0.041 | 0.158 | 8 | 0 |
| 2024-05-10 | 130 | 230.775 | 226.55 | 235 | 0% | 0.976 | -0.042 | 0.167 | 5 | 0 |
| 2024-05-10 | 135 | 226.15 | 221.9 | 230.4 | 0% | 0.974 | -0.044 | 0.179 | 2 | 0 |
| 2024-05-10 | 140 | 221.525 | 217.25 | 225.8 | 0% | 0.972 | -0.046 | 0.191 | 10 | 0 |
| 2024-05-10 | 145 | 216.85 | 212.7 | 221 | 0% | 0.97 | -0.047 | 0.202 | 2 | 0 |
| 2024-05-10 | 150 | 212.475 | 208.35 | 216.6 | 0% | 0.966 | -0.05 | 0.223 | 35 | 0 |
| 2024-05-10 | 155 | 207.775 | 203.6 | 211.95 | 0% | 0.964 | -0.052 | 0.233 | 29 | 0 |
| 2024-05-10 | 160 | 203.35 | 199.1 | 207.6 | 0% | 0.96 | -0.054 | 0.252 | 26 | 0 |
| 2024-05-10 | 165 | 198.8 | 194.6 | 203 | 0% | 0.957 | -0.056 | 0.268 | 56 | 0 |
| 2024-05-10 | 170 | 194.375 | 190.15 | 198.6 | 0% | 0.953 | -0.059 | 0.287 | 11 | 0 |
| 2024-05-10 | 175 | 189.875 | 185.75 | 194 | 0% | 0.95 | -0.061 | 0.304 | 26 | 0 |
| 2024-05-10 | 180 | 185.7 | 181.55 | 189.85 | 0% | 0.944 | -0.065 | 0.33 | 21 | 0 |
| 2024-05-10 | 185 | 181.25 | 177.1 | 185.4 | 0% | 0.94 | -0.067 | 0.348 | 15 | 0 |
| 2024-05-10 | 190 | 176.9 | 172.8 | 181 | 0% | 0.936 | -0.069 | 0.369 | 14 | 0 |
| 2024-05-10 | 195 | 172.775 | 168.55 | 177 | 0% | 0.93 | -0.073 | 0.395 | 23 | 0 |
| 2024-05-10 | 200 | 168.65 | 164.45 | 172.85 | 0% | 0.924 | -0.076 | 0.42 | 111 | 0 |
| 2024-05-10 | 210 | 160.55 | 156.45 | 164.65 | 0% | 0.911 | -0.082 | 0.473 | 33 | 0 |
| 2024-05-10 | 220 | 151.575 | 148.5 | 154.65 | 0% | 0.901 | -0.085 | 0.509 | 150 | 0 |
| 2024-05-10 | 230 | 143.625 | 140 | 147.25 | 0% | 0.887 | -0.091 | 0.563 | 26 | 0 |
| 2024-05-10 | 240 | 137.2 | 134.8 | 139.6 | 0% | 0.866 | -0.1 | 0.634 | 34 | 0 |
| 2024-05-10 | 250 | 128.4 | 125.35 | 131.45 | 0% | 0.853 | -0.102 | 0.673 | 22 | 0 |
| 2024-05-10 | 260 | 122.575 | 121 | 124.15 | 0% | 0.831 | -0.111 | 0.74 | 15 | 0 |
| 2024-05-10 | 270 | 115.95 | 114.25 | 117.65 | 0% | 0.811 | -0.117 | 0.794 | 29 | 0 |
| 2024-05-10 | 280 | 109.425 | 107.7 | 111.15 | 0% | 0.79 | -0.122 | 0.845 | 1,062 | 0 |
| 2024-05-10 | 290 | 103.2 | 100.95 | 105.45 | 0% | 0.768 | -0.127 | 0.893 | 16 | 0 |
| 2024-05-10 | 300 | 97.275 | 95.9 | 98.65 | 0% | 0.746 | -0.131 | 0.939 | 150 | 0 |
| 2024-05-10 | 310 | 91.5 | 89.75 | 93.25 | 0% | 0.724 | -0.135 | 0.98 | 98 | 0 |
| 2024-05-10 | 320 | 85.9 | 84.15 | 87.65 | 0% | 0.701 | -0.138 | 1.018 | 276 | 0 |
| 2024-05-10 | 330 | 80.775 | 78.8 | 82.75 | 0% | 0.677 | -0.141 | 1.052 | 73 | 0 |
| 2024-05-10 | 340 | 76.275 | 74.65 | 77.9 | 0% | 0.654 | -0.144 | 1.081 | 144 | 0 |
| 2024-05-10 | 350 | 69.35 | 66.45 | 72.25 | 0% | 0.629 | -0.141 | 1.108 | 163 | 0 |
| 2024-05-10 | 360 | 66.525 | 65.75 | 67.3 | 0% | 0.606 | -0.146 | 1.128 | 140 | 0 |
| 2024-05-10 | 370 | 62.45 | 61.6 | 63.3 | 0% | 0.583 | -0.147 | 1.144 | 180 | 0 |
| 2024-05-10 | 380 | 58.275 | 57.7 | 58.85 | 0% | 0.559 | -0.146 | 1.157 | 379 | 0 |
| 2024-05-10 | 390 | 54.5 | 54 | 55 | 0% | 0.536 | -0.146 | 1.165 | 384 | 0 |
| 2024-05-10 | 400 | 51.425 | 50.35 | 52.5 | 0% | 0.514 | -0.147 | 1.169 | 485 | 0 |
| 2024-05-10 | 410 | 47.575 | 47.05 | 48.1 | +0.2% | 0.491 | -0.145 | 1.169 | 263 | 6 |
| 2024-05-10 | 420 | 44.525 | 43.85 | 45.2 | 0% | 0.469 | -0.143 | 1.166 | 163 | 0 |
| 2024-05-10 | 430 | 42.05 | 40.95 | 43.15 | 0% | 0.449 | -0.143 | 1.16 | 154 | 0 |
| 2024-05-10 | 440 | 38.85 | 38.05 | 39.65 | 0% | 0.427 | -0.14 | 1.149 | 210 | 0 |
| 2024-05-10 | 450 | 35.9 | 34.05 | 37.75 | 0% | 0.405 | -0.137 | 1.136 | 270 | 0 |
| 2024-05-10 | 460 | 33.675 | 32.9 | 34.45 | 0% | 0.389 | -0.136 | 1.124 | 96 | 10 |
| 2024-05-10 | 470 | 30.75 | 29.8 | 31.7 | 0% | 0.364 | -0.13 | 1.101 | 191 | 0 |
| 2024-05-10 | 480 | 29.125 | 27.35 | 30.9 | 0% | 0.348 | -0.129 | 1.083 | 106 | 0 |
| 2024-05-10 | 490 | 26.575 | 25.6 | 27.55 | 0% | 0.327 | -0.124 | 1.058 | 82 | 0 |
| 2024-05-10 | 500 | 23.75 | 21.75 | 25.75 | 0% | 0.304 | -0.118 | 1.025 | 545 | 0 |
| 2024-05-10 | 510 | 22.9 | 21.8 | 24 | 0% | 0.293 | -0.117 | 1.008 | 54 | 0 |
| 2024-05-10 | 520 | 22.15 | 21.15 | 23.15 | 0% | 0.283 | -0.116 | 0.992 | 116 | 0 |
| 2024-05-10 | 530 | 20.125 | 18.7 | 21.55 | 0% | 0.265 | -0.111 | 0.959 | 47 | 0 |
| 2024-05-10 | 540 | 18.35 | 17.2 | 19.5 | 0% | 0.247 | -0.106 | 0.926 | 71 | 0 |
| 2024-05-10 | 550 | 16.975 | 15.7 | 18.25 | -15.5% | 0.23 | -0.101 | 0.89 | 359 | 1 |
| 2024-05-10 | 560 | 16.75 | 15.6 | 17.9 | 0% | 0.234 | -0.106 | 0.899 | 88 | 1 |
| 2024-05-10 | 570 | 15.65 | 14.5 | 16.8 | 0% | 0.216 | -0.099 | 0.858 | 64 | 0 |
| 2024-05-10 | 580 | 13.6 | 12.4 | 14.8 | 0% | 0.196 | -0.091 | 0.81 | 48 | 0 |
| 2024-05-10 | 590 | 12.525 | 11.3 | 13.75 | 0% | 0.183 | -0.087 | 0.778 | 104 | 0 |
| 2024-05-10 | 600 | 12.2 | 11.55 | 12.85 | 0% | 0.18 | -0.088 | 0.769 | 112 | 1 |
| 2024-05-10 | 610 | 10.9 | 9.9 | 11.9 | 0% | 0.164 | -0.081 | 0.724 | 78 | 0 |
| 2024-05-10 | 620 | 10.175 | 9.2 | 11.15 | 0% | 0.155 | -0.078 | 0.697 | 116 | 0 |
| 2024-05-10 | 630 | 9.825 | 9.3 | 10.35 | 0% | 0.149 | -0.077 | 0.681 | 27 | 0 |
| 2024-05-10 | 640 | 9.2 | 8.7 | 9.7 | 0% | 0.141 | -0.074 | 0.656 | 110 | 0 |
| 2024-05-10 | 650 | 9.25 | 8.25 | 10.25 | 0% | 0.14 | -0.075 | 0.652 | 457 | 0 |
| 2024-05-10 | 660 | 7.975 | 7.6 | 8.35 | 0% | 0.125 | -0.068 | 0.605 | 10 | 0 |
| 2024-05-10 | 670 | 7.45 | 7.15 | 7.75 | 0% | 0.118 | -0.065 | 0.581 | 31 | 0 |
| 2024-05-10 | 680 | 6.95 | 6.65 | 7.25 | 0% | 0.112 | -0.063 | 0.557 | 11 | 0 |
| 2024-05-10 | 690 | 6.45 | 6.15 | 6.75 | 0% | 0.105 | -0.06 | 0.533 | 5 | 0 |
| 2024-05-10 | 700 | 6.1 | 5.8 | 6.4 | 0% | 0.1 | -0.058 | 0.514 | 98 | 0 |
| 2024-05-10 | 710 | 5.95 | 5.4 | 6.5 | 0% | 0.097 | -0.057 | 0.503 | 203 | 0 |
| 2024-05-10 | 720 | 5.475 | 5.05 | 5.9 | 0% | 0.091 | -0.054 | 0.479 | 7 | 0 |
| 2024-05-10 | 730 | 4.425 | 3.7 | 5.15 | 0% | 0.077 | -0.046 | 0.424 | 29 | 0 |
| 2024-05-10 | 740 | 4.625 | 4.4 | 4.85 | 0% | 0.079 | -0.048 | 0.431 | 55 | 0 |
| 2024-05-10 | 750 | 4.35 | 4.1 | 4.6 | 0% | 0.075 | -0.046 | 0.414 | 85 | 2 |
