| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 38.47 | 17 | 10 | 2,469 | 2,988 | 218 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 50 | 567 | 562 | 572 | 0% | 0.999 | -0.007 | 0.033 | 2 | 0 |
| 2024-05-10 | 60 | 558 | 553 | 563 | 0% | 1 | -0.007 | 0.011 | 0 | 0 |
| 2024-05-10 | 70 | 549 | 544 | 554 | 0% | 0.99 | -0.019 | 0.257 | 1 | 0 |
| 2024-05-10 | 80 | 540.5 | 536 | 545 | 0% | 0.999 | -0.01 | 0.036 | 0 | 0 |
| 2024-05-10 | 90 | 532 | 527 | 537 | 0% | 0.998 | -0.012 | 0.076 | 0 | 0 |
| 2024-05-10 | 100 | 523.5 | 519 | 528 | 0% | 0.996 | -0.014 | 0.112 | 5 | 0 |
| 2024-05-10 | 110 | 515 | 510 | 520 | 0% | 0.995 | -0.016 | 0.147 | 7 | 0 |
| 2024-05-10 | 120 | 506 | 501 | 511 | 0% | 0.995 | -0.017 | 0.138 | 0 | 0 |
| 2024-05-10 | 130 | 498 | 493 | 503 | 0% | 0.992 | -0.02 | 0.214 | 0 | 0 |
| 2024-05-10 | 140 | 489 | 484 | 494 | 0% | 0.992 | -0.021 | 0.21 | 3 | 0 |
| 2024-05-10 | 150 | 481 | 476 | 486 | 0% | 0.989 | -0.024 | 0.281 | 0 | 0 |
| 2024-05-10 | 160 | 472.5 | 468 | 477 | 0% | 0.988 | -0.025 | 0.315 | 0 | 0 |
| 2024-05-10 | 170 | 464 | 459 | 469 | 0% | 0.986 | -0.027 | 0.35 | 0 | 0 |
| 2024-05-10 | 180 | 456 | 451 | 461 | 0% | 0.983 | -0.03 | 0.416 | 5 | 0 |
| 2024-05-10 | 185 | 452 | 447 | 457 | 0% | 0.982 | -0.031 | 0.448 | 0 | 0 |
| 2024-05-10 | 190 | 447.5 | 443 | 452 | 0% | 0.981 | -0.031 | 0.451 | 0 | 0 |
| 2024-05-10 | 195 | 443.5 | 439 | 448 | 0% | 0.98 | -0.032 | 0.483 | 0 | 0 |
| 2024-05-10 | 200 | 439 | 434 | 444 | 0% | 0.98 | -0.033 | 0.487 | 1 | 0 |
| 2024-05-10 | 210 | 431 | 426 | 436 | 0% | 0.976 | -0.035 | 0.551 | 0 | 0 |
| 2024-05-10 | 220 | 423 | 418 | 428 | 0% | 0.973 | -0.037 | 0.615 | 3 | 0 |
| 2024-05-10 | 230 | 415 | 410 | 420 | 0% | 0.97 | -0.04 | 0.677 | 12 | 0 |
| 2024-05-10 | 240 | 407 | 402 | 412 | 0% | 0.966 | -0.042 | 0.738 | 7 | 0 |
| 2024-05-10 | 250 | 399 | 394 | 404 | 0% | 0.963 | -0.044 | 0.8 | 2 | 0 |
| 2024-05-10 | 260 | 391.5 | 387 | 396 | 0% | 0.958 | -0.046 | 0.881 | 1 | 0 |
| 2024-05-10 | 270 | 383.5 | 379 | 388 | 0% | 0.955 | -0.048 | 0.942 | 2 | 0 |
| 2024-05-10 | 280 | 376 | 371 | 381 | 0% | 0.95 | -0.05 | 1.021 | 6 | 0 |
| 2024-05-10 | 290 | 368.5 | 364 | 373 | 0% | 0.945 | -0.053 | 1.098 | 2 | 0 |
| 2024-05-10 | 300 | 361 | 356 | 366 | 0% | 0.94 | -0.055 | 1.174 | 18 | 0 |
| 2024-05-10 | 310 | 353.5 | 349 | 358 | 0% | 0.935 | -0.057 | 1.249 | 2 | 0 |
| 2024-05-10 | 320 | 346 | 341 | 351 | 0% | 0.93 | -0.059 | 1.324 | 7 | 0 |
| 2024-05-10 | 330 | 339 | 334 | 344 | 0% | 0.924 | -0.061 | 1.411 | 1 | 0 |
| 2024-05-10 | 340 | 332 | 327 | 337 | 0% | 0.918 | -0.063 | 1.496 | 15 | 0 |
| 2024-05-10 | 350 | 325 | 320 | 330 | 0% | 0.912 | -0.065 | 1.579 | 32 | 0 |
| 2024-05-10 | 360 | 318 | 313 | 323 | 0% | 0.906 | -0.067 | 1.661 | 7 | 0 |
| 2024-05-10 | 370 | 311 | 306 | 316 | 0% | 0.899 | -0.069 | 1.741 | 3 | 0 |
| 2024-05-10 | 380 | 304.65 | 300.3 | 309 | 0% | 0.892 | -0.071 | 1.832 | 33 | 0 |
| 2024-05-10 | 390 | 298.4 | 294 | 302.8 | 0% | 0.884 | -0.074 | 1.921 | 22 | 0 |
| 2024-05-10 | 400 | 291.475 | 287 | 295.95 | 0% | 0.878 | -0.075 | 1.999 | 11 | 0 |
| 2024-05-10 | 410 | 285.125 | 281 | 289.25 | 0% | 0.87 | -0.077 | 2.083 | 19 | 0 |
| 2024-05-10 | 420 | 278.525 | 274.15 | 282.9 | 0% | 0.863 | -0.079 | 2.162 | 6 | 0 |
| 2024-05-10 | 430 | 272.275 | 268.15 | 276.4 | 0% | 0.855 | -0.08 | 2.243 | 37 | 0 |
| 2024-05-10 | 440 | 266.175 | 262.15 | 270.2 | 0% | 0.848 | -0.082 | 2.325 | 16 | 0 |
| 2024-05-10 | 450 | 260.425 | 255.85 | 265 | 0% | 0.839 | -0.084 | 2.407 | 51 | 0 |
| 2024-05-10 | 460 | 253.825 | 249.9 | 257.75 | 0% | 0.832 | -0.085 | 2.48 | 31 | 0 |
| 2024-05-10 | 470 | 247.825 | 243.9 | 251.75 | 0% | 0.823 | -0.087 | 2.557 | 12 | 0 |
| 2024-05-10 | 480 | 242.075 | 238.2 | 245.95 | 0% | 0.815 | -0.088 | 2.633 | 21 | 0 |
| 2024-05-10 | 490 | 236.15 | 232.2 | 240.1 | 0% | 0.807 | -0.089 | 2.706 | 16 | 1 |
| 2024-05-10 | 500 | 230.875 | 227.15 | 234.6 | 0% | 0.798 | -0.091 | 2.78 | 52 | 0 |
| 2024-05-10 | 510 | 225.2 | 221.4 | 229 | 0% | 0.789 | -0.092 | 2.851 | 7 | 0 |
| 2024-05-10 | 520 | 219.85 | 216 | 223.7 | 0% | 0.78 | -0.093 | 2.92 | 20 | 0 |
| 2024-05-10 | 530 | 214.475 | 210.75 | 218.2 | 0% | 0.771 | -0.094 | 2.988 | 10 | 0 |
| 2024-05-10 | 540 | 209.4 | 205.65 | 213.15 | 0% | 0.762 | -0.095 | 3.053 | 12 | 0 |
| 2024-05-10 | 550 | 204.125 | 200.4 | 207.85 | 0% | 0.753 | -0.096 | 3.116 | 62 | 0 |
| 2024-05-10 | 560 | 198.45 | 197.4 | 199.5 | 0% | 0.743 | -0.097 | 3.177 | 70 | 5 |
| 2024-05-10 | 570 | 194.25 | 190.8 | 197.7 | 0% | 0.734 | -0.098 | 3.237 | 27 | 0 |
| 2024-05-10 | 580 | 189.525 | 185.95 | 193.1 | 0% | 0.724 | -0.099 | 3.294 | 76 | 0 |
| 2024-05-10 | 590 | 184.925 | 181.05 | 188.8 | 0% | 0.715 | -0.1 | 3.348 | 77 | 0 |
| 2024-05-10 | 600 | 179.75 | 177 | 182.5 | 0% | 0.705 | -0.1 | 3.401 | 185 | 0 |
| 2024-05-10 | 610 | 175.4 | 172 | 178.8 | -1.3% | 0.696 | -0.101 | 3.449 | 77 | 1 |
| 2024-05-10 | 620 | 171.375 | 167.7 | 175.05 | -0.5% | 0.685 | -0.1 | 3.501 | 119 | 4 |
| 2024-05-10 | 630 | 166.975 | 163.3 | 170.65 | 0% | 0.677 | -0.102 | 3.542 | 12 | 0 |
| 2024-05-10 | 640 | 162.5 | 159 | 166 | 0% | 0.667 | -0.102 | 3.584 | 13 | 0 |
| 2024-05-10 | 650 | 158.625 | 155.3 | 161.95 | 0% | 0.657 | -0.103 | 3.624 | 115 | 0 |
| 2024-05-10 | 660 | 154 | 151.15 | 156.85 | 0% | 0.647 | -0.103 | 3.662 | 82 | 0 |
| 2024-05-10 | 670 | 150.425 | 147 | 153.85 | 0% | 0.638 | -0.103 | 3.696 | 10 | 0 |
| 2024-05-10 | 680 | 146.125 | 143.05 | 149.2 | 0% | 0.627 | -0.103 | 3.732 | 114 | 1 |
| 2024-05-10 | 690 | 142.675 | 139.3 | 146.05 | 0% | 0.619 | -0.103 | 3.759 | 25 | 0 |
| 2024-05-10 | 700 | 139.175 | 135.25 | 143.1 | 0% | 0.609 | -0.104 | 3.786 | 76 | 0 |
| 2024-05-10 | 710 | 135.475 | 132.05 | 138.9 | 0% | 0.599 | -0.103 | 3.811 | 52 | 0 |
| 2024-05-10 | 720 | 132 | 128.3 | 135.7 | 0% | 0.59 | -0.103 | 3.833 | 26 | 0 |
| 2024-05-10 | 730 | 128.35 | 125.05 | 131.65 | 0% | 0.58 | -0.103 | 3.854 | 6 | 0 |
| 2024-05-10 | 740 | 125.525 | 122.05 | 129 | 0% | 0.571 | -0.103 | 3.87 | 44 | 0 |
| 2024-05-10 | 750 | 121.5 | 118.15 | 124.85 | 0% | 0.561 | -0.103 | 3.887 | 22 | 0 |
| 2024-05-10 | 760 | 118.6 | 115.05 | 122.15 | 0% | 0.552 | -0.103 | 3.9 | 8 | 0 |
| 2024-05-10 | 770 | 115.2 | 112 | 118.4 | 0% | 0.542 | -0.102 | 3.911 | 4 | 0 |
| 2024-05-10 | 780 | 112.575 | 109.1 | 116.05 | +5.2% | 0.534 | -0.102 | 3.919 | 26 | 1 |
| 2024-05-10 | 790 | 109.45 | 106 | 112.9 | 0% | 0.524 | -0.102 | 3.926 | 7 | 0 |
| 2024-05-10 | 800 | 106.5 | 103 | 110 | 0% | 0.515 | -0.101 | 3.931 | 173 | 1 |
| 2024-05-10 | 810 | 103.55 | 100 | 107.1 | 0% | 0.506 | -0.101 | 3.933 | 6 | 0 |
| 2024-05-10 | 820 | 101.65 | 98 | 105.3 | 0% | 0.499 | -0.101 | 3.933 | 14 | 1 |
| 2024-05-10 | 830 | 98.35 | 95.05 | 101.65 | 0% | 0.489 | -0.1 | 3.932 | 3 | 0 |
| 2024-05-10 | 840 | 95.5 | 92 | 99 | 0% | 0.48 | -0.099 | 3.928 | 50 | 0 |
| 2024-05-10 | 850 | 93.2 | 90 | 96.4 | 0% | 0.471 | -0.099 | 3.923 | 15 | 0 |
| 2024-05-10 | 860 | 90.65 | 87 | 94.3 | 0% | 0.463 | -0.098 | 3.916 | 57 | 0 |
| 2024-05-10 | 870 | 88.425 | 85 | 91.85 | 0% | 0.455 | -0.098 | 3.908 | 9 | 0 |
| 2024-05-10 | 880 | 86.425 | 83 | 89.85 | 0% | 0.447 | -0.097 | 3.899 | 6 | 0 |
| 2024-05-10 | 890 | 83.45 | 80 | 86.9 | 0% | 0.437 | -0.096 | 3.885 | 52 | 0 |
| 2024-05-10 | 900 | 81.475 | 78 | 84.95 | 0% | 0.43 | -0.096 | 3.872 | 14 | 0 |
| 2024-05-10 | 910 | 79.325 | 76 | 82.65 | 0% | 0.422 | -0.095 | 3.858 | 2 | 0 |
| 2024-05-10 | 920 | 77.35 | 74 | 80.7 | 0% | 0.414 | -0.094 | 3.842 | 2 | 0 |
| 2024-05-10 | 930 | 75.375 | 72 | 78.75 | 0% | 0.407 | -0.094 | 3.825 | 15 | 0 |
| 2024-05-10 | 940 | 73.375 | 70 | 76.75 | 0% | 0.399 | -0.093 | 3.806 | 8 | 0 |
| 2024-05-10 | 950 | 71.425 | 68 | 74.85 | 0% | 0.391 | -0.092 | 3.787 | 15 | 0 |
| 2024-05-10 | 960 | 69.05 | 66 | 72.1 | 0% | 0.383 | -0.091 | 3.762 | 22 | 0 |
| 2024-05-10 | 970 | 67.825 | 64 | 71.65 | 0% | 0.377 | -0.09 | 3.744 | 1 | 0 |
| 2024-05-10 | 980 | 66.025 | 62 | 70.05 | 0% | 0.37 | -0.09 | 3.721 | 4 | 0 |
| 2024-05-10 | 990 | 63.975 | 60.1 | 67.85 | 0% | 0.362 | -0.088 | 3.694 | 8 | 0 |
| 2024-05-10 | 1,000 | 62.75 | 59 | 66.5 | 0% | 0.356 | -0.088 | 3.674 | 41 | 0 |
| 2024-05-10 | 1,010 | 61.1 | 57 | 65.2 | 0% | 0.349 | -0.087 | 3.648 | 9 | 0 |
| 2024-05-10 | 1,020 | 59.65 | 56 | 63.3 | 0% | 0.343 | -0.086 | 3.623 | 10 | 0 |
| 2024-05-10 | 1,030 | 57.875 | 54 | 61.75 | 0% | 0.335 | -0.085 | 3.593 | 0 | 0 |
| 2024-05-10 | 1,040 | 56.525 | 52.1 | 60.95 | 0% | 0.329 | -0.084 | 3.567 | 1 | 0 |
| 2024-05-10 | 1,050 | 55.025 | 51 | 59.05 | 0% | 0.323 | -0.084 | 3.538 | 5 | 0 |
| 2024-05-10 | 1,060 | 53.675 | 50.05 | 57.3 | 0% | 0.317 | -0.083 | 3.51 | 1 | 0 |
| 2024-05-10 | 1,070 | 52.325 | 48 | 56.65 | 0% | 0.311 | -0.082 | 3.481 | 2 | 0 |
| 2024-05-10 | 1,080 | 50.9 | 47 | 54.8 | 0% | 0.304 | -0.081 | 3.45 | 1 | 0 |
| 2024-05-10 | 1,090 | 49.875 | 46.05 | 53.7 | 0% | 0.299 | -0.08 | 3.424 | 0 | 0 |
| 2024-05-10 | 1,100 | 48.55 | 44.1 | 53 | 0% | 0.289 | -0.078 | 3.37 | 22 | 1 |
| 2024-05-10 | 1,110 | 46.875 | 43.05 | 50.7 | 0% | 0.283 | -0.077 | 3.338 | 46 | 1 |
