| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.58 | 351 | 217 | 1,421 | 1,172 | 188 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 390 | 341.05 | 333.7 | 348.4 | 0% | 0.998 | -0.087 | 0.012 | 0 | 0 |
| 2024-05-10 | 400 | 331.05 | 323.7 | 338.4 | 0% | 0.998 | -0.082 | 0.01 | 0 | 0 |
| 2024-05-10 | 410 | 321.15 | 313.8 | 328.5 | 0% | 0.997 | -0.098 | 0.016 | 0 | 0 |
| 2024-05-10 | 420 | 311.15 | 304.2 | 318.1 | 0% | 0.997 | -0.093 | 0.015 | 0 | 0 |
| 2024-05-10 | 430 | 301.3 | 294.1 | 308.5 | 0% | 0.995 | -0.117 | 0.024 | 0 | 0 |
| 2024-05-10 | 440 | 291 | 283.8 | 298.2 | 0% | 0.945 | -0.79 | 0.191 | 0 | 0 |
| 2024-05-10 | 450 | 281.2 | 274.2 | 288.2 | 0% | 0.998 | -0.09 | 0.013 | 0 | 0 |
| 2024-05-10 | 460 | 271.15 | 263.8 | 278.5 | 0% | 0.999 | -0.073 | 0.004 | 0 | 0 |
| 2024-05-10 | 470 | 261.4 | 254.1 | 268.7 | 0% | 0.995 | -0.119 | 0.026 | 0 | 0 |
| 2024-05-10 | 480 | 251.15 | 243.7 | 258.6 | 0% | 0.934 | -0.788 | 0.218 | 0 | 0 |
| 2024-05-10 | 490 | 241.1 | 233.7 | 248.5 | 0% | 0.933 | -0.772 | 0.223 | 0 | 0 |
| 2024-05-10 | 500 | 231.45 | 224.4 | 238.5 | 0% | 0.995 | -0.116 | 0.026 | 0 | 0 |
| 2024-05-10 | 510 | 221.8 | 215.2 | 228.4 | 0% | 0.988 | -0.166 | 0.053 | 0 | 0 |
| 2024-05-10 | 520 | 211.3 | 203.9 | 218.7 | 0% | 0.923 | -0.758 | 0.246 | 0 | 0 |
| 2024-05-10 | 530 | 201.7 | 195.4 | 208 | 0% | 0.99 | -0.145 | 0.045 | 0 | 0 |
| 2024-05-10 | 540 | 191.55 | 185.1 | 198 | 0% | 0.994 | -0.117 | 0.029 | 0 | 0 |
| 2024-05-10 | 550 | 180.95 | 174 | 187.9 | 0% | 0.919 | -0.676 | 0.256 | 0 | 0 |
| 2024-05-10 | 560 | 171.05 | 164.2 | 177.9 | 0% | 0.916 | -0.666 | 0.264 | 0 | 0 |
| 2024-05-10 | 570 | 160.85 | 154.1 | 167.6 | 0% | 0.914 | -0.636 | 0.268 | 0 | 0 |
| 2024-05-10 | 580 | 150.95 | 144.2 | 157.7 | 0% | 0.909 | -0.631 | 0.279 | 0 | 0 |
| 2024-05-10 | 585 | 146.3 | 139.1 | 153.5 | 0% | 0.901 | -0.674 | 0.299 | 0 | 0 |
| 2024-05-10 | 590 | 141 | 134.2 | 147.8 | 0% | 0.904 | -0.626 | 0.291 | 0 | 0 |
| 2024-05-10 | 595 | 136.15 | 129.5 | 142.8 | 0% | 0.902 | -0.62 | 0.296 | 0 | 0 |
| 2024-05-10 | 600 | 131.5 | 126.1 | 136.9 | 0% | 0.908 | -0.559 | 0.283 | 0 | 0 |
| 2024-05-10 | 605 | 126.85 | 120 | 133.7 | 0% | 0.987 | -0.14 | 0.057 | 0 | 0 |
| 2024-05-10 | 610 | 122.05 | 115.3 | 128.8 | 0% | 0.981 | -0.164 | 0.081 | 20 | 0 |
| 2024-05-10 | 615 | 116.9 | 110 | 123.8 | 0% | 0.985 | -0.143 | 0.063 | 0 | 0 |
| 2024-05-10 | 620 | 112.5 | 107 | 118 | 0% | 0.967 | -0.211 | 0.126 | 20 | 0 |
| 2024-05-10 | 625 | 107.7 | 102.3 | 113.1 | 0% | 0.961 | -0.228 | 0.144 | 0 | 0 |
| 2024-05-10 | 630 | 101.95 | 98.1 | 105.8 | 0% | 0.983 | -0.144 | 0.071 | 1 | 0 |
| 2024-05-10 | 635 | 97.05 | 93.1 | 101 | 0% | 0.979 | -0.155 | 0.086 | 0 | 0 |
| 2024-05-10 | 640 | 92 | 88 | 96 | 0% | 0.981 | -0.147 | 0.08 | 0 | 0 |
| 2024-05-10 | 645 | 87.1 | 83 | 91.2 | 0% | 0.976 | -0.157 | 0.095 | 1 | 0 |
| 2024-05-10 | 650 | 82.3 | 78.1 | 86.5 | 0% | 0.968 | -0.177 | 0.123 | 5 | 0 |
| 2024-05-10 | 655 | 78.05 | 74.4 | 81.7 | 0% | 0.942 | -0.242 | 0.198 | 0 | 0 |
| 2024-05-10 | 660 | 72.95 | 69 | 76.9 | 0% | 0.943 | -0.231 | 0.197 | 0 | 0 |
| 2024-05-10 | 665 | 67.95 | 64 | 71.9 | 0% | 0.94 | -0.227 | 0.204 | 1 | 0 |
| 2024-05-10 | 670 | 63.5 | 59.5 | 67.5 | 0% | 0.92 | -0.264 | 0.254 | 15 | 0 |
| 2024-05-10 | 675 | 59 | 55.1 | 62.9 | 0% | 0.902 | -0.291 | 0.296 | 0 | 0 |
| 2024-05-10 | 680 | 54.9 | 53.2 | 56.6 | +9.3% | 0.845 | -0.408 | 0.406 | 15 | 2 |
| 2024-05-10 | 685 | 50.75 | 48.8 | 52.7 | 0% | 0.848 | -0.369 | 0.402 | 0 | 0 |
| 2024-05-10 | 690 | 46.25 | 44.5 | 48 | 0% | 0.819 | -0.404 | 0.45 | 100 | 8 |
| 2024-05-10 | 695 | 40.4 | 37 | 43.8 | 0% | 0.793 | -0.423 | 0.488 | 60 | 8 |
| 2024-05-10 | 700 | 38.35 | 36.7 | 40 | 0% | 0.768 | -0.432 | 0.522 | 83 | 0 |
| 2024-05-10 | 705 | 34.8 | 33.1 | 36.5 | 0% | 0.731 | -0.459 | 0.564 | 5 | 0 |
| 2024-05-10 | 710 | 31.35 | 29.5 | 33.2 | 0% | 0.699 | -0.464 | 0.595 | 159 | 1 |
| 2024-05-10 | 715 | 28.5 | 26.3 | 30.7 | 0% | 0.66 | -0.477 | 0.626 | 10 | 1 |
| 2024-05-10 | 720 | 24.45 | 23.3 | 25.6 | +13.5% | 0.614 | -0.507 | 0.653 | 215 | 202 |
| 2024-05-10 | 725 | 21.6 | 20.4 | 22.8 | -1.6% | 0.573 | -0.501 | 0.67 | 8 | 3 |
| 2024-05-10 | 730 | 18.35 | 17.5 | 19.2 | -2.7% | 0.53 | -0.484 | 0.68 | 14 | 10 |
| 2024-05-10 | 735 | 16 | 14.6 | 17.4 | +11% | 0.485 | -0.499 | 0.681 | 30 | 4 |
| 2024-05-10 | 740 | 13.75 | 13.1 | 14.4 | +24% | 0.441 | -0.485 | 0.674 | 73 | 3 |
| 2024-05-10 | 745 | 11.15 | 10.2 | 12.1 | 0% | 0.39 | -0.442 | 0.655 | 13 | 0 |
| 2024-05-10 | 750 | 9.8 | 9.3 | 10.3 | +11.2% | 0.346 | -0.421 | 0.63 | 29 | 11 |
| 2024-05-10 | 755 | 8.15 | 7.7 | 8.6 | +3.1% | 0.31 | -0.413 | 0.603 | 20 | 2 |
| 2024-05-10 | 760 | 7.1 | 6.4 | 7.8 | +15% | 0.271 | -0.383 | 0.565 | 16 | 79 |
| 2024-05-10 | 765 | 5.65 | 5.2 | 6.1 | +7.8% | 0.231 | -0.344 | 0.519 | 20 | 2 |
| 2024-05-10 | 770 | 4.7 | 4.3 | 5.1 | 0% | 0.204 | -0.327 | 0.484 | 75 | 1 |
| 2024-05-10 | 775 | 3.525 | 2.75 | 4.3 | 0% | 0.171 | -0.288 | 0.434 | 3 | 1 |
| 2024-05-10 | 780 | 3.15 | 2.8 | 3.5 | +15.5% | 0.155 | -0.281 | 0.407 | 74 | 4 |
| 2024-05-10 | 785 | 2.475 | 1.85 | 3.1 | 0% | 0.121 | -0.227 | 0.344 | 18 | 0 |
| 2024-05-10 | 790 | 1.925 | 1.4 | 2.45 | -18.4% | 0.101 | -0.199 | 0.302 | 25 | 6 |
| 2024-05-10 | 795 | 1.55 | 1.25 | 1.85 | 0% | 0.082 | -0.169 | 0.259 | 4 | 1 |
| 2024-05-10 | 800 | 1.725 | 1.1 | 2.35 | 0% | 0.084 | -0.186 | 0.264 | 90 | 0 |
| 2024-05-10 | 805 | 1.075 | 0.85 | 1.3 | 0% | 0.06 | -0.136 | 0.203 | 24 | 1 |
| 2024-05-10 | 810 | 0.875 | 0.65 | 1.1 | 0% | 0.054 | -0.129 | 0.186 | 76 | 1 |
| 2024-05-10 | 815 | 0.65 | 0.35 | 0.95 | 0% | 0.038 | -0.094 | 0.141 | 1 | 0 |
| 2024-05-10 | 820 | 0.55 | 0.25 | 0.85 | 0% | 0.032 | -0.084 | 0.124 | 4 | 0 |
| 2024-05-10 | 825 | 0.5 | 0.25 | 0.75 | 0% | 0.029 | -0.079 | 0.114 | 2 | 0 |
| 2024-05-10 | 830 | 0.425 | 0.2 | 0.65 | 0% | 0.025 | -0.07 | 0.1 | 11 | 0 |
| 2024-05-10 | 835 | 0.375 | 0.15 | 0.6 | 0% | 0.022 | -0.064 | 0.089 | 1 | 0 |
| 2024-05-10 | 840 | 0.35 | 0.15 | 0.55 | 0% | 0.02 | -0.061 | 0.083 | 7 | 0 |
| 2024-05-10 | 845 | 0.3 | 0.1 | 0.5 | 0% | 0.017 | -0.054 | 0.073 | 0 | 0 |
| 2024-05-10 | 850 | 0.3 | 0.1 | 0.5 | 0% | 0.017 | -0.055 | 0.071 | 6 | 0 |
| 2024-05-10 | 855 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-10 | 860 | 0.8 | 0.1 | 1.5 | 0% | 0.033 | -0.12 | 0.127 | 11 | 0 |
| 2024-05-10 | 865 | 2.1 | 0.1 | 4.1 | 0% | 0.065 | -0.251 | 0.215 | 0 | 0 |
| 2024-05-10 | 870 | 1.475 | 0.05 | 2.9 | 0% | 0.05 | -0.195 | 0.175 | 19 | 0 |
| 2024-05-10 | 880 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 890 | 1.375 | 0.05 | 2.7 | 0% | 0.043 | -0.19 | 0.157 | 4 | 0 |
| 2024-05-10 | 900 | 0.875 | 0.05 | 1.7 | 0% | 0.03 | -0.136 | 0.116 | 1 | 0 |
| 2024-05-10 | 910 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 920 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 930 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 940 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 950 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 960 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 970 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 980 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 990 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 1,000 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 1,020 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 1,040 | 1.65 | 0 | 3.3 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 1,060 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 19 | 0 |
