| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 37.15 | 209 | 13 | 6,778 | 12,219 | 270 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 10 | 602 | 597 | 607 | 0% | 0.999 | -0.003 | 0.017 | 278 | 0 |
| 2024-05-10 | 20 | 593 | 588 | 598 | 0% | 0.999 | -0.006 | 0.032 | 0 | 0 |
| 2024-05-10 | 30 | 584 | 579 | 589 | 0% | 0.998 | -0.008 | 0.047 | 3 | 0 |
| 2024-05-10 | 40 | 574 | 569 | 579 | 0% | 0.993 | -0.022 | 0.148 | 1 | 0 |
| 2024-05-10 | 50 | 565 | 560 | 570 | 0% | 0.999 | -0.008 | 0.022 | 1 | 0 |
| 2024-05-10 | 60 | 556 | 551 | 561 | 0% | 0.998 | -0.01 | 0.041 | 0 | 0 |
| 2024-05-10 | 70 | 547 | 542 | 552 | 0% | 0.998 | -0.013 | 0.06 | 1 | 0 |
| 2024-05-10 | 80 | 538 | 533 | 543 | 0% | 0.997 | -0.015 | 0.079 | 2 | 0 |
| 2024-05-10 | 90 | 528.5 | 524 | 533 | 0% | 0.997 | -0.015 | 0.062 | 1 | 0 |
| 2024-05-10 | 100 | 519 | 514 | 524 | 0% | 0.999 | -0.015 | 0.037 | 30 | 0 |
| 2024-05-10 | 110 | 510 | 505 | 515 | 0% | 0.997 | -0.017 | 0.062 | 0 | 0 |
| 2024-05-10 | 120 | 501 | 496 | 506 | 0% | 0.996 | -0.019 | 0.085 | 3 | 0 |
| 2024-05-10 | 130 | 492 | 487 | 497 | 0% | 0.995 | -0.022 | 0.108 | 0 | 0 |
| 2024-05-10 | 140 | 483 | 478 | 488 | 0% | 0.994 | -0.024 | 0.13 | 0 | 0 |
| 2024-05-10 | 150 | 474 | 469 | 479 | 0% | 0.993 | -0.026 | 0.153 | 0 | 0 |
| 2024-05-10 | 160 | 465 | 460 | 470 | 0% | 0.992 | -0.028 | 0.176 | 3 | 0 |
| 2024-05-10 | 170 | 456 | 451 | 461 | 0% | 0.99 | -0.03 | 0.199 | 0 | 0 |
| 2024-05-10 | 175 | 451.5 | 447 | 456 | 0% | 0.99 | -0.031 | 0.21 | 4 | 0 |
| 2024-05-10 | 180 | 446.75 | 442 | 451.5 | 0% | 0.99 | -0.031 | 0.204 | 0 | 0 |
| 2024-05-10 | 185 | 442.475 | 438 | 446.95 | 0% | 0.989 | -0.033 | 0.232 | 2 | 0 |
| 2024-05-10 | 190 | 437.825 | 433 | 442.65 | 0% | 0.989 | -0.033 | 0.234 | 1 | 0 |
| 2024-05-10 | 195 | 433.5 | 429 | 438 | 0% | 0.987 | -0.035 | 0.258 | 1 | 0 |
| 2024-05-10 | 200 | 429.35 | 425 | 433.7 | 0% | 0.985 | -0.037 | 0.294 | 5 | 0 |
| 2024-05-10 | 210 | 420.45 | 416 | 424.9 | 0% | 0.983 | -0.039 | 0.325 | 8 | 0 |
| 2024-05-10 | 220 | 411.475 | 407 | 415.95 | 0% | 0.982 | -0.041 | 0.352 | 6 | 0 |
| 2024-05-10 | 230 | 403 | 398 | 408 | 0% | 0.978 | -0.044 | 0.408 | 2 | 0 |
| 2024-05-10 | 240 | 393.975 | 389 | 398.95 | 0% | 0.976 | -0.046 | 0.433 | 3 | 0 |
| 2024-05-10 | 250 | 385.5 | 381 | 390 | 0% | 0.973 | -0.049 | 0.489 | 12 | 0 |
| 2024-05-10 | 260 | 377 | 372 | 382 | 0% | 0.969 | -0.052 | 0.543 | 5 | 0 |
| 2024-05-10 | 270 | 368 | 363 | 373 | 0% | 0.967 | -0.054 | 0.572 | 8 | 0 |
| 2024-05-10 | 280 | 359.45 | 355 | 363.9 | 0% | 0.963 | -0.056 | 0.623 | 26 | 0 |
| 2024-05-10 | 290 | 351.5 | 347 | 356 | 0% | 0.958 | -0.06 | 0.702 | 15 | 0 |
| 2024-05-10 | 300 | 343 | 338 | 348 | 0% | 0.954 | -0.062 | 0.754 | 33 | 0 |
| 2024-05-10 | 310 | 334.45 | 330 | 338.9 | 0% | 0.95 | -0.065 | 0.805 | 33 | 0 |
| 2024-05-10 | 320 | 326.475 | 322 | 330.95 | 0% | 0.944 | -0.068 | 0.878 | 27 | 0 |
| 2024-05-10 | 330 | 318.525 | 314.05 | 323 | 0% | 0.938 | -0.071 | 0.95 | 6 | 0 |
| 2024-05-10 | 340 | 310.5 | 306 | 315 | 0% | 0.932 | -0.074 | 1.018 | 10 | 0 |
| 2024-05-10 | 350 | 302.5 | 298 | 307 | 0% | 0.926 | -0.077 | 1.086 | 60 | 0 |
| 2024-05-10 | 360 | 294.525 | 290.05 | 299 | 0% | 0.92 | -0.079 | 1.155 | 41 | 0 |
| 2024-05-10 | 370 | 286.5 | 282.1 | 290.9 | 0% | 0.914 | -0.082 | 1.221 | 29 | 0 |
| 2024-05-10 | 380 | 278.5 | 274.05 | 282.95 | 0% | 0.907 | -0.084 | 1.287 | 17 | 0 |
| 2024-05-10 | 390 | 271.975 | 267.95 | 276 | 0% | 0.897 | -0.088 | 1.388 | 51 | 0 |
| 2024-05-10 | 400 | 263.925 | 261.95 | 265.9 | 0% | 0.891 | -0.09 | 1.451 | 112 | 0 |
| 2024-05-10 | 410 | 256.55 | 254.3 | 258.8 | 0% | 0.882 | -0.093 | 1.528 | 82 | 0 |
| 2024-05-10 | 420 | 249.075 | 247 | 251.15 | 0% | 0.874 | -0.095 | 1.601 | 268 | 0 |
| 2024-05-10 | 430 | 241.85 | 239.65 | 244.05 | 0% | 0.866 | -0.098 | 1.677 | 205 | 0 |
| 2024-05-10 | 440 | 234.8 | 232.65 | 236.95 | 0% | 0.856 | -0.1 | 1.755 | 79 | 0 |
| 2024-05-10 | 450 | 227.875 | 225.8 | 229.95 | 0% | 0.847 | -0.103 | 1.832 | 102 | 0 |
| 2024-05-10 | 460 | 220.825 | 218.5 | 223.15 | 0% | 0.837 | -0.105 | 1.906 | 55 | 0 |
| 2024-05-10 | 470 | 215.025 | 212.25 | 217.8 | 0% | 0.826 | -0.108 | 1.991 | 58 | 0 |
| 2024-05-10 | 480 | 208 | 205.85 | 210.15 | 0% | 0.816 | -0.109 | 2.061 | 143 | 0 |
| 2024-05-10 | 490 | 201.575 | 199.2 | 203.95 | 0% | 0.805 | -0.111 | 2.134 | 121 | 0 |
| 2024-05-10 | 500 | 195.5 | 193.3 | 197.7 | 0% | 0.794 | -0.114 | 2.207 | 290 | 0 |
| 2024-05-10 | 510 | 189.275 | 186.9 | 191.65 | 0% | 0.783 | -0.115 | 2.276 | 45 | 0 |
| 2024-05-10 | 520 | 183.25 | 181 | 185.5 | 0% | 0.771 | -0.117 | 2.344 | 30 | 0 |
| 2024-05-10 | 530 | 177.175 | 174.9 | 179.45 | 0% | 0.76 | -0.119 | 2.409 | 84 | 0 |
| 2024-05-10 | 540 | 171.625 | 169.55 | 173.7 | 0% | 0.748 | -0.12 | 2.473 | 469 | 0 |
| 2024-05-10 | 550 | 166 | 164.25 | 167.75 | 0% | 0.736 | -0.122 | 2.534 | 641 | 0 |
| 2024-05-10 | 560 | 160.7 | 158.85 | 162.55 | 0% | 0.723 | -0.123 | 2.592 | 87 | 40 |
| 2024-05-10 | 570 | 155.65 | 153.55 | 157.75 | 0% | 0.711 | -0.124 | 2.648 | 46 | 0 |
| 2024-05-10 | 580 | 150.375 | 148.25 | 152.5 | 0% | 0.698 | -0.125 | 2.7 | 47 | 0 |
| 2024-05-10 | 590 | 145.35 | 143.3 | 147.4 | 0% | 0.686 | -0.126 | 2.749 | 99 | 0 |
| 2024-05-10 | 600 | 140.625 | 138.35 | 142.9 | 0% | 0.673 | -0.127 | 2.795 | 224 | 80 |
| 2024-05-10 | 610 | 135.675 | 133.5 | 137.85 | -1.5% | 0.66 | -0.128 | 2.837 | 156 | 1 |
| 2024-05-10 | 620 | 129.275 | 126 | 132.55 | 0% | 0.647 | -0.127 | 2.878 | 177 | 0 |
| 2024-05-10 | 630 | 124.95 | 121 | 128.9 | 0% | 0.634 | -0.127 | 2.914 | 86 | 0 |
| 2024-05-10 | 640 | 121.8 | 119.6 | 124 | 0% | 0.622 | -0.129 | 2.945 | 199 | 40 |
| 2024-05-10 | 645 | 119.6 | 117.6 | 121.6 | 0% | 0.615 | -0.129 | 2.961 | 6 | 0 |
| 2024-05-10 | 650 | 117.725 | 115.65 | 119.8 | 0% | 0.609 | -0.129 | 2.974 | 35 | 0 |
| 2024-05-10 | 655 | 115.775 | 113.4 | 118.15 | 0% | 0.601 | -0.127 | 2.991 | 38 | 1 |
| 2024-05-10 | 660 | 113.425 | 111.5 | 115.35 | 0% | 0.596 | -0.129 | 3.001 | 36 | 0 |
| 2024-05-10 | 665 | 111.6 | 109.45 | 113.75 | 0% | 0.588 | -0.127 | 3.015 | 58 | 1 |
| 2024-05-10 | 670 | 109.75 | 107.3 | 112.2 | 0% | 0.584 | -0.129 | 3.022 | 149 | 0 |
| 2024-05-10 | 675 | 107.6 | 105.35 | 109.85 | 0% | 0.577 | -0.129 | 3.033 | 12 | 0 |
| 2024-05-10 | 680 | 105.675 | 103.45 | 107.9 | 0% | 0.571 | -0.129 | 3.042 | 16 | 0 |
| 2024-05-10 | 685 | 103.025 | 101.45 | 104.6 | 0% | 0.563 | -0.128 | 3.051 | 15 | 0 |
| 2024-05-10 | 690 | 101.6 | 99.65 | 103.55 | 0% | 0.558 | -0.128 | 3.058 | 14 | 0 |
| 2024-05-10 | 695 | 99.3 | 97.75 | 100.85 | 0% | 0.551 | -0.128 | 3.066 | 3 | 0 |
| 2024-05-10 | 700 | 97.775 | 95.85 | 99.7 | 0% | 0.545 | -0.128 | 3.071 | 92 | 0 |
| 2024-05-10 | 705 | 96.55 | 94.2 | 98.9 | 0% | 0.539 | -0.128 | 3.076 | 17 | 0 |
| 2024-05-10 | 710 | 94.5 | 92.35 | 96.65 | 0% | 0.532 | -0.127 | 3.08 | 24 | 0 |
| 2024-05-10 | 715 | 92.65 | 90.45 | 94.85 | 0% | 0.526 | -0.127 | 3.084 | 13 | 0 |
| 2024-05-10 | 720 | 90.825 | 88.85 | 92.8 | 0% | 0.518 | -0.125 | 3.087 | 18 | 2 |
| 2024-05-10 | 725 | 89.325 | 87.2 | 91.45 | 0% | 0.514 | -0.126 | 3.089 | 6 | 0 |
| 2024-05-10 | 730 | 86.925 | 84 | 89.85 | 0% | 0.506 | -0.125 | 3.09 | 27 | 0 |
| 2024-05-10 | 735 | 85.425 | 83.9 | 86.95 | 0% | 0.5 | -0.125 | 3.09 | 14 | 0 |
| 2024-05-10 | 740 | 84.45 | 82.3 | 86.6 | 0% | 0.495 | -0.125 | 3.09 | 32 | 0 |
| 2024-05-10 | 745 | 82.225 | 80.8 | 83.65 | 0% | 0.488 | -0.124 | 3.089 | 13 | 0 |
| 2024-05-10 | 750 | 80.7 | 79.2 | 82.2 | 0% | 0.482 | -0.124 | 3.087 | 71 | 0 |
| 2024-05-10 | 755 | 79.125 | 77.65 | 80.6 | 0% | 0.476 | -0.123 | 3.085 | 5 | 0 |
| 2024-05-10 | 760 | 77.575 | 76.1 | 79.05 | 0% | 0.47 | -0.123 | 3.081 | 12 | 0 |
| 2024-05-10 | 765 | 76.25 | 74.75 | 77.75 | 0% | 0.464 | -0.122 | 3.078 | 5 | 0 |
| 2024-05-10 | 770 | 75.6 | 73.35 | 77.85 | 0% | 0.46 | -0.123 | 3.074 | 9 | 0 |
| 2024-05-10 | 775 | 73.825 | 71.95 | 75.7 | 0% | 0.453 | -0.122 | 3.069 | 6 | 0 |
| 2024-05-10 | 780 | 72.7 | 70.55 | 74.85 | 0% | 0.448 | -0.121 | 3.064 | 1 | 0 |
| 2024-05-10 | 785 | 70.45 | 68.95 | 71.95 | 0% | 0.44 | -0.12 | 3.055 | 2 | 0 |
| 2024-05-10 | 790 | 69.725 | 67.8 | 71.65 | 0% | 0.432 | -0.118 | 3.045 | 1 | 2 |
| 2024-05-10 | 795 | 68.625 | 66.65 | 70.6 | 0% | 0.43 | -0.12 | 3.043 | 7 | 0 |
| 2024-05-10 | 800 | 66.675 | 65.25 | 68.1 | 0% | 0.423 | -0.118 | 3.033 | 30 | 0 |
| 2024-05-10 | 805 | 65.925 | 64.05 | 67.8 | 0% | 0.419 | -0.118 | 3.026 | 32 | 0 |
| 2024-05-10 | 810 | 64.225 | 62.8 | 65.65 | 0% | 0.412 | -0.117 | 3.015 | 6 | 0 |
| 2024-05-10 | 815 | 63.75 | 61.55 | 65.95 | 0% | 0.409 | -0.117 | 3.009 | 10 | 0 |
| 2024-05-10 | 820 | 62.475 | 60.15 | 64.8 | 0% | 0.403 | -0.116 | 2.998 | 128 | 0 |
| 2024-05-10 | 825 | 60.575 | 59.25 | 61.9 | 0% | 0.396 | -0.115 | 2.984 | 35 | 0 |
| 2024-05-10 | 830 | 59.375 | 57.9 | 60.85 | 0% | 0.39 | -0.114 | 2.972 | 4 | 0 |
| 2024-05-10 | 835 | 58.8 | 57 | 60.6 | 0% | 0.386 | -0.114 | 2.964 | 17 | 0 |
| 2024-05-10 | 840 | 57.2 | 55.9 | 58.5 | 0% | 0.38 | -0.113 | 2.949 | 4 | 0 |
| 2024-05-10 | 845 | 56.75 | 54.9 | 58.6 | 0% | 0.376 | -0.113 | 2.941 | 4 | 0 |
| 2024-05-10 | 850 | 55.925 | 53.85 | 58 | 0% | 0.372 | -0.113 | 2.929 | 65 | 0 |
| 2024-05-10 | 860 | 53 | 51.75 | 54.25 | 0% | 0.359 | -0.11 | 2.896 | 3 | 0 |
| 2024-05-10 | 870 | 51.7 | 49.65 | 53.75 | 0% | 0.351 | -0.109 | 2.873 | 3 | 0 |
| 2024-05-10 | 880 | 49.85 | 47.85 | 51.85 | 0% | 0.342 | -0.108 | 2.845 | 2 | 0 |
| 2024-05-10 | 890 | 46.4 | 44.35 | 48.45 | 0% | 0.327 | -0.104 | 2.796 | 17 | 0 |
| 2024-05-10 | 900 | 45.475 | 44.3 | 46.65 | 0% | 0.321 | -0.104 | 2.773 | 137 | 0 |
| 2024-05-10 | 910 | 43.7 | 42.55 | 44.85 | 0% | 0.312 | -0.102 | 2.739 | 8 | 0 |
| 2024-05-10 | 920 | 42.025 | 40.9 | 43.15 | 0% | 0.303 | -0.1 | 2.703 | 21 | 0 |
| 2024-05-10 | 930 | 40.425 | 39.35 | 41.5 | 0% | 0.294 | -0.099 | 2.667 | 20 | 0 |
| 2024-05-10 | 940 | 38.875 | 37.85 | 39.9 | 0% | 0.285 | -0.097 | 2.631 | 203 | 0 |
| 2024-05-10 | 950 | 37.475 | 36.4 | 38.55 | 0% | 0.277 | -0.096 | 2.595 | 53 | 1 |
| 2024-05-10 | 960 | 36.075 | 35.1 | 37.05 | 0% | 0.269 | -0.094 | 2.557 | 351 | 0 |
| 2024-05-10 | 970 | 33.775 | 31.9 | 35.65 | 0% | 0.257 | -0.091 | 2.5 | 4 | 0 |
| 2024-05-10 | 980 | 34.15 | 32.4 | 35.9 | 0% | 0.257 | -0.092 | 2.496 | 0 | 0 |
| 2024-05-10 | 990 | 31.975 | 31 | 32.95 | -3.8% | 0.243 | -0.088 | 2.425 | 50 | 20 |
| 2024-05-10 | 1,000 | 29.95 | 28.15 | 31.75 | 0% | 0.235 | -0.086 | 2.378 | 22 | 0 |
| 2024-05-10 | 1,010 | 28.9 | 27.05 | 30.75 | 0% | 0.228 | -0.084 | 2.34 | 0 | 0 |
| 2024-05-10 | 1,020 | 28.525 | 26.05 | 31 | 0% | 0.224 | -0.084 | 2.319 | 0 | 0 |
| 2024-05-10 | 1,030 | 27.275 | 26.15 | 28.4 | 0% | 0.217 | -0.082 | 2.274 | 3 | 0 |
| 2024-05-10 | 1,040 | 24.95 | 22.6 | 27.3 | 0% | 0.204 | -0.078 | 2.195 | 18 | 0 |
| 2024-05-10 | 1,050 | 25.3 | 24.35 | 26.25 | 0% | 0.204 | -0.079 | 2.195 | 0 | 0 |
| 2024-05-10 | 1,060 | 23.825 | 22.4 | 25.25 | 0% | 0.195 | -0.076 | 2.138 | 1 | 0 |
| 2024-05-10 | 1,070 | 22.8 | 20.85 | 24.75 | 0% | 0.189 | -0.074 | 2.094 | 15 | 0 |
| 2024-05-10 | 1,080 | 20.275 | 17 | 23.55 | 0% | 0.174 | -0.069 | 1.992 | 0 | 0 |
| 2024-05-10 | 1,090 | 19.85 | 17.05 | 22.65 | 0% | 0.171 | -0.068 | 1.966 | 1 | 0 |
| 2024-05-10 | 1,100 | 21.05 | 20.1 | 22 | -3% | 0.174 | -0.071 | 1.992 | 53 | 21 |
| 2024-05-10 | 1,110 | 18.175 | 15 | 21.35 | 0% | 0.159 | -0.065 | 1.878 | 68 | 0 |
