| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.15 | 2,390 | 2,901 | 5,618 | 7,710 | 208 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 250 | 361.475 | 359.7 | 363.25 | 0% | 0.998 | -0.086 | 0.007 | 0 | 0 |
| 2024-05-10 | 260 | 351.5 | 349.7 | 353.3 | 0% | 0.998 | -0.089 | 0.008 | 0 | 0 |
| 2024-05-10 | 270 | 341.525 | 339.75 | 343.3 | 0% | 0.998 | -0.092 | 0.009 | 0 | 0 |
| 2024-05-10 | 280 | 331.55 | 329.75 | 333.35 | 0% | 0.998 | -0.095 | 0.009 | 0 | 0 |
| 2024-05-10 | 290 | 321.6 | 319.85 | 323.35 | 0% | 0.997 | -0.106 | 0.011 | 0 | 0 |
| 2024-05-10 | 300 | 311.625 | 309.85 | 313.4 | 0% | 0.997 | -0.109 | 0.012 | 0 | 0 |
| 2024-05-10 | 310 | 301.625 | 299.85 | 303.4 | 0% | 0.997 | -0.104 | 0.011 | 0 | 0 |
| 2024-05-10 | 320 | 291.625 | 289.85 | 293.4 | 0% | 0.997 | -0.1 | 0.011 | 0 | 0 |
| 2024-05-10 | 330 | 281.675 | 279.9 | 283.45 | 0% | 0.996 | -0.11 | 0.013 | 0 | 0 |
| 2024-05-10 | 340 | 271.7 | 269.9 | 273.5 | 0% | 0.996 | -0.113 | 0.013 | 0 | 0 |
| 2024-05-10 | 350 | 261.725 | 259.95 | 263.5 | 0% | 0.996 | -0.116 | 0.014 | 1 | 0 |
| 2024-05-10 | 360 | 251.75 | 250 | 253.5 | 0% | 0.995 | -0.118 | 0.015 | 0 | 0 |
| 2024-05-10 | 370 | 241.775 | 240.05 | 243.5 | 0% | 0.995 | -0.121 | 0.016 | 0 | 0 |
| 2024-05-10 | 380 | 231.8 | 230 | 233.6 | 0% | 0.995 | -0.124 | 0.017 | 0 | 0 |
| 2024-05-10 | 390 | 221.825 | 220.05 | 223.6 | 0% | 0.994 | -0.126 | 0.019 | 1 | 1 |
| 2024-05-10 | 400 | 211.925 | 210.2 | 213.65 | 0% | 0.992 | -0.148 | 0.024 | 0 | 0 |
| 2024-05-10 | 410 | 201.9 | 200.1 | 203.7 | 0% | 0.993 | -0.137 | 0.023 | 0 | 1 |
| 2024-05-10 | 420 | 191.9 | 190.1 | 193.7 | 0% | 0.993 | -0.133 | 0.022 | 1 | 0 |
| 2024-05-10 | 430 | 181.95 | 180.15 | 183.75 | 0% | 0.992 | -0.142 | 0.026 | 1 | 1 |
| 2024-05-10 | 435 | 176.95 | 175.15 | 178.75 | 0% | 0.992 | -0.14 | 0.026 | 1 | 0 |
| 2024-05-10 | 440 | 172 | 170.25 | 173.75 | 0% | 0.991 | -0.15 | 0.029 | 0 | 0 |
| 2024-05-10 | 445 | 167 | 165.2 | 168.8 | 0% | 0.991 | -0.148 | 0.029 | 0 | 0 |
| 2024-05-10 | 450 | 162 | 160.2 | 163.8 | 0% | 0.991 | -0.146 | 0.029 | 1 | 0 |
| 2024-05-10 | 455 | 157 | 155.2 | 158.8 | 0% | 0.99 | -0.144 | 0.029 | 0 | 0 |
| 2024-05-10 | 460 | 152.025 | 150.25 | 153.8 | 0% | 0.99 | -0.148 | 0.032 | 2 | 0 |
| 2024-05-10 | 465 | 147.05 | 145.25 | 148.85 | 0% | 0.989 | -0.151 | 0.034 | 12 | 2 |
| 2024-05-10 | 470 | 142.05 | 140.25 | 143.85 | 0% | 0.989 | -0.149 | 0.034 | 4 | 13 |
| 2024-05-10 | 475 | 137.075 | 135.25 | 138.9 | 0% | 0.988 | -0.153 | 0.036 | 1 | 0 |
| 2024-05-10 | 480 | 132.125 | 130.35 | 133.9 | 0% | 0.986 | -0.162 | 0.04 | 1 | 0 |
| 2024-05-10 | 485 | 127.1 | 125.3 | 128.9 | 0% | 0.987 | -0.154 | 0.039 | 1 | 0 |
| 2024-05-10 | 490 | 122.15 | 120.35 | 123.95 | 0% | 0.985 | -0.163 | 0.043 | 0 | 0 |
| 2024-05-10 | 495 | 117.175 | 115.35 | 119 | 0% | 0.984 | -0.166 | 0.046 | 0 | 0 |
| 2024-05-10 | 500 | 112.2 | 110.4 | 114 | 0% | 0.941 | -0.438 | 0.135 | 16 | 3 |
| 2024-05-10 | 505 | 107.25 | 105.45 | 109.05 | 0% | 0.981 | -0.177 | 0.054 | 3 | 0 |
| 2024-05-10 | 510 | 102.275 | 100.45 | 104.1 | 0% | 0.979 | -0.179 | 0.057 | 6 | 0 |
| 2024-05-10 | 515 | 97.325 | 95.5 | 99.15 | 0% | 0.932 | -0.44 | 0.151 | 3 | 2 |
| 2024-05-10 | 520 | 92.5 | 90.8 | 94.2 | 0% | 0.97 | -0.214 | 0.078 | 16 | 0 |
| 2024-05-10 | 525 | 87.475 | 85.7 | 89.25 | 0% | 0.97 | -0.207 | 0.078 | 12 | 0 |
| 2024-05-10 | 530 | 82.55 | 80.75 | 84.35 | 0% | 0.966 | -0.216 | 0.087 | 12 | 0 |
| 2024-05-10 | 535 | 77.6 | 75.85 | 79.35 | 0% | 0.963 | -0.221 | 0.093 | 17 | 0 |
| 2024-05-10 | 540 | 72.75 | 70.95 | 74.55 | 0% | 0.956 | -0.24 | 0.108 | 6 | 0 |
| 2024-05-10 | 545 | 67.875 | 66.1 | 69.65 | 0% | 0.949 | -0.253 | 0.121 | 11 | 0 |
| 2024-05-10 | 550 | 63.025 | 61.3 | 64.75 | -4.3% | 0.934 | -0.295 | 0.149 | 147 | 3 |
| 2024-05-10 | 552.5 | 60.65 | 58.9 | 62.4 | 0% | 0.935 | -0.281 | 0.146 | 0 | 0 |
| 2024-05-10 | 555 | 58.3 | 56.6 | 60 | -5.8% | 0.928 | -0.295 | 0.158 | 69 | 5 |
| 2024-05-10 | 557.5 | 55.95 | 54.3 | 57.6 | 0% | 0.921 | -0.309 | 0.17 | 0 | 0 |
| 2024-05-10 | 560 | 53.8 | 52.35 | 55.25 | -8.4% | 0.907 | -0.341 | 0.191 | 182 | 19 |
| 2024-05-10 | 562.5 | 51.25 | 49.6 | 52.9 | 0% | 0.906 | -0.332 | 0.193 | 0 | 0 |
| 2024-05-10 | 565 | 49.025 | 47.5 | 50.55 | -11.5% | 0.895 | -0.354 | 0.21 | 33 | 6 |
| 2024-05-10 | 567.5 | 46 | 44.8 | 47.2 | 0% | 0.908 | -0.299 | 0.19 | 20 | 0 |
| 2024-05-10 | 570 | 43.925 | 42.4 | 45.45 | -5% | 0.89 | -0.336 | 0.217 | 139 | 17 |
| 2024-05-10 | 572.5 | 41.75 | 40.55 | 42.95 | 0% | 0.91 | -0.268 | 0.187 | 2 | 2 |
| 2024-05-10 | 575 | 39.625 | 38.45 | 40.8 | -11.3% | 0.86 | -0.382 | 0.257 | 52 | 1 |
| 2024-05-10 | 577.5 | 37.5 | 36.15 | 38.85 | 0% | 0.851 | -0.384 | 0.268 | 2 | 3 |
| 2024-05-10 | 580 | 35.35 | 34.3 | 36.4 | -9.3% | 0.85 | -0.363 | 0.269 | 205 | 8 |
| 2024-05-10 | 582.5 | 33.15 | 32.2 | 34.1 | 0% | 0.814 | -0.429 | 0.309 | 12 | 0 |
| 2024-05-10 | 585 | 31.275 | 30.15 | 32.4 | -11.3% | 0.812 | -0.402 | 0.311 | 33 | 7 |
| 2024-05-10 | 587.5 | 29.275 | 28.15 | 30.4 | 0% | 0.771 | -0.473 | 0.349 | 7 | 0 |
| 2024-05-10 | 590 | 27.375 | 26.3 | 28.45 | -3.9% | 0.754 | -0.475 | 0.363 | 581 | 23 |
| 2024-05-10 | 592.5 | 25.55 | 24.8 | 26.3 | -12.3% | 0.725 | -0.507 | 0.385 | 26 | 2 |
| 2024-05-10 | 595 | 23.775 | 23.1 | 24.45 | -13.3% | 0.701 | -0.522 | 0.401 | 83 | 14 |
| 2024-05-10 | 597.5 | 22.1 | 21.55 | 22.65 | -14.4% | 0.675 | -0.536 | 0.415 | 15 | 37 |
| 2024-05-10 | 600 | 19.925 | 18.75 | 21.1 | -3.5% | 0.643 | -0.57 | 0.43 | 482 | 82 |
| 2024-05-10 | 602.5 | 19 | 18.6 | 19.4 | 0% | 0.62 | -0.56 | 0.439 | 0 | 0 |
| 2024-05-10 | 605 | 17.35 | 16.85 | 17.85 | -6.2% | 0.591 | -0.572 | 0.448 | 215 | 42 |
| 2024-05-10 | 607.5 | 16.025 | 15.65 | 16.4 | -13.5% | 0.564 | -0.568 | 0.454 | 32 | 20 |
| 2024-05-10 | 610 | 14.05 | 13 | 15.1 | -7.7% | 0.535 | -0.575 | 0.458 | 238 | 552 |
| 2024-05-10 | 612.5 | 13.425 | 13 | 13.85 | -10.4% | 0.506 | -0.581 | 0.46 | 38 | 14 |
| 2024-05-10 | 615 | 12.325 | 12.05 | 12.6 | -11.6% | 0.477 | -0.568 | 0.459 | 284 | 97 |
| 2024-05-10 | 617.5 | 11.225 | 10.95 | 11.5 | -15.8% | 0.448 | -0.556 | 0.456 | 9 | 17 |
| 2024-05-10 | 620 | 10.175 | 9.9 | 10.45 | -5.9% | 0.421 | -0.56 | 0.451 | 243 | 78 |
| 2024-05-10 | 622.5 | 8.575 | 7.7 | 9.45 | -20.7% | 0.386 | -0.515 | 0.441 | 2 | 10 |
| 2024-05-10 | 625 | 8.35 | 8.15 | 8.55 | -7.2% | 0.365 | -0.527 | 0.433 | 280 | 142 |
| 2024-05-10 | 630 | 6.475 | 5.95 | 7 | -10.7% | 0.316 | -0.502 | 0.41 | 186 | 86 |
| 2024-05-10 | 635 | 5.425 | 5.25 | 5.6 | -11% | 0.268 | -0.463 | 0.38 | 196 | 55 |
| 2024-05-10 | 640 | 4.325 | 4.15 | 4.5 | -8.3% | 0.225 | -0.421 | 0.346 | 128 | 147 |
| 2024-05-10 | 645 | 2.6 | 1.65 | 3.55 | -17.4% | 0.186 | -0.373 | 0.308 | 106 | 62 |
| 2024-05-10 | 650 | 2.62 | 2.36 | 2.88 | -10% | 0.155 | -0.337 | 0.275 | 165 | 190 |
| 2024-05-10 | 655 | 2.02 | 1.83 | 2.21 | -22.8% | 0.119 | -0.273 | 0.229 | 39 | 146 |
| 2024-05-10 | 660 | 1.48 | 1.22 | 1.74 | -21.8% | 0.101 | -0.249 | 0.204 | 95 | 28 |
| 2024-05-10 | 665 | 1.18 | 0.99 | 1.37 | -4.2% | 0.084 | -0.222 | 0.178 | 83 | 141 |
| 2024-05-10 | 670 | 0.97 | 0.69 | 1.25 | -7.4% | 0.07 | -0.197 | 0.155 | 151 | 20 |
| 2024-05-10 | 675 | 0.805 | 0.76 | 0.85 | -35% | 0.052 | -0.153 | 0.123 | 44 | 220 |
| 2024-05-10 | 680 | 0.64 | 0.31 | 0.97 | -36.6% | 0.037 | -0.115 | 0.094 | 28 | 14 |
| 2024-05-10 | 685 | 0.535 | 0.23 | 0.84 | -24.2% | 0.035 | -0.113 | 0.088 | 35 | 26 |
| 2024-05-10 | 690 | 0.46 | 0.19 | 0.73 | 0% | 0.029 | -0.1 | 0.077 | 124 | 5 |
| 2024-05-10 | 695 | 0.265 | 0.15 | 0.38 | -10.5% | 0.024 | -0.086 | 0.065 | 20 | 1 |
| 2024-05-10 | 700 | 0.355 | 0.12 | 0.59 | +90.3% | 0.035 | -0.133 | 0.088 | 51 | 2 |
| 2024-05-10 | 710 | 0.295 | 0.09 | 0.5 | 0% | 0.019 | -0.079 | 0.054 | 36 | 0 |
| 2024-05-10 | 720 | 0.18 | 0.15 | 0.21 | -21.1% | 0.011 | -0.047 | 0.032 | 29 | 2 |
| 2024-05-10 | 730 | 0.255 | 0.1 | 0.41 | 0% | 0.015 | -0.073 | 0.044 | 38 | 0 |
| 2024-05-10 | 740 | 0.12 | 0.04 | 0.2 | 0% | 0.012 | -0.061 | 0.035 | 37 | 1 |
| 2024-05-10 | 750 | 0.125 | 0.05 | 0.2 | 0% | 0.008 | -0.042 | 0.025 | 181 | 0 |
| 2024-05-10 | 760 | 0.195 | 0.03 | 0.36 | 0% | 0.011 | -0.061 | 0.032 | 6 | 0 |
| 2024-05-10 | 770 | 0.175 | 0 | 0.35 | +25% | 0.003 | -0.02 | 0.011 | 5 | 1 |
| 2024-05-10 | 780 | 0.1 | 0.02 | 0.18 | 0% | 0.003 | -0.02 | 0.011 | 35 | 5 |
| 2024-05-10 | 790 | 0.17 | 0 | 0.34 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 800 | 0.17 | 0 | 0.34 | 0% | 0.002 | -0.013 | 0.007 | 13 | 14 |
| 2024-05-10 | 810 | 0.18 | 0.02 | 0.34 | 0% | 0.008 | -0.06 | 0.025 | 5 | 0 |
| 2024-05-10 | 820 | 0.175 | 0.01 | 0.34 | 0% | 0.008 | -0.059 | 0.024 | 3 | 0 |
| 2024-05-10 | 830 | 0.17 | 0 | 0.34 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 840 | 0.17 | 0 | 0.34 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 850 | 0.17 | 0 | 0.34 | 0% | 0 | 0 | 0 | 199 | 0 |
| 2024-05-10 | 860 | 0.175 | 0.01 | 0.34 | 0% | 0.007 | -0.061 | 0.022 | 17 | 0 |
