| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.06 | 78 | 77 | 280 | 508 | 184 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 390 | 341.3 | 333.8 | 348.8 | 0% | 0.952 | -0.635 | 0.197 | 0 | 0 |
| 2024-05-10 | 400 | 331.15 | 323.7 | 338.6 | 0% | 0.952 | -0.619 | 0.2 | 0 | 0 |
| 2024-05-10 | 410 | 322.45 | 316.5 | 328.4 | 0% | 0.987 | -0.187 | 0.068 | 0 | 0 |
| 2024-05-10 | 420 | 312.65 | 306.6 | 318.7 | 0% | 0.985 | -0.203 | 0.077 | 0 | 0 |
| 2024-05-10 | 430 | 301.3 | 293.8 | 308.8 | 0% | 0.946 | -0.614 | 0.218 | 0 | 0 |
| 2024-05-10 | 440 | 291.25 | 284 | 298.5 | 0% | 0.946 | -0.592 | 0.219 | 0 | 0 |
| 2024-05-10 | 450 | 281.4 | 273.9 | 288.9 | 0% | 0.942 | -0.608 | 0.231 | 0 | 0 |
| 2024-05-10 | 460 | 271.4 | 264 | 278.8 | 0% | 0.94 | -0.597 | 0.236 | 0 | 0 |
| 2024-05-10 | 470 | 261.55 | 254.2 | 268.9 | 0% | 0.938 | -0.596 | 0.243 | 0 | 0 |
| 2024-05-10 | 480 | 251.8 | 244.3 | 259.3 | 0% | 0.997 | -0.091 | 0.019 | 0 | 0 |
| 2024-05-10 | 490 | 241.85 | 234.4 | 249.3 | 0% | 0.996 | -0.094 | 0.022 | 0 | 0 |
| 2024-05-10 | 500 | 231.7 | 224.2 | 239.2 | 0% | 0.929 | -0.592 | 0.269 | 0 | 0 |
| 2024-05-10 | 510 | 222.15 | 215.1 | 229.2 | 0% | 0.991 | -0.124 | 0.047 | 0 | 0 |
| 2024-05-10 | 520 | 211.6 | 204.3 | 218.9 | 0% | 0.926 | -0.563 | 0.279 | 0 | 0 |
| 2024-05-10 | 530 | 201.9 | 195 | 208.8 | 0% | 0.999 | -0.082 | 0.007 | 0 | 0 |
| 2024-05-10 | 540 | 191.95 | 185 | 198.9 | 0% | 0.998 | -0.086 | 0.01 | 0 | 0 |
| 2024-05-10 | 550 | 182 | 175 | 189 | 0% | 0.998 | -0.089 | 0.013 | 0 | 0 |
| 2024-05-10 | 560 | 171.95 | 165 | 178.9 | 0% | 0.913 | -0.532 | 0.315 | 0 | 0 |
| 2024-05-10 | 570 | 161.95 | 155 | 168.9 | 0% | 0.909 | -0.524 | 0.325 | 0 | 0 |
| 2024-05-10 | 580 | 152 | 145 | 159 | 0% | 0.904 | -0.519 | 0.338 | 0 | 0 |
| 2024-05-10 | 585 | 146.9 | 140 | 153.8 | 0% | 0.903 | -0.506 | 0.34 | 0 | 0 |
| 2024-05-10 | 590 | 142.2 | 135 | 149.4 | 0% | 0.996 | -0.1 | 0.026 | 0 | 0 |
| 2024-05-10 | 595 | 136.8 | 130 | 143.6 | 0% | 0.9 | -0.487 | 0.348 | 0 | 0 |
| 2024-05-10 | 600 | 132.25 | 125 | 139.5 | 0% | 0.995 | -0.103 | 0.03 | 2 | 0 |
| 2024-05-10 | 605 | 127.55 | 120.5 | 134.6 | 0% | 0.984 | -0.134 | 0.078 | 10 | 0 |
| 2024-05-10 | 610 | 122.8 | 116 | 129.6 | 0% | 0.977 | -0.155 | 0.108 | 0 | 0 |
| 2024-05-10 | 615 | 117.85 | 111 | 124.7 | 0% | 0.975 | -0.158 | 0.115 | 10 | 0 |
| 2024-05-10 | 620 | 112.9 | 106 | 119.8 | 0% | 0.974 | -0.16 | 0.122 | 0 | 0 |
| 2024-05-10 | 625 | 107.9 | 101 | 114.8 | 0% | 0.973 | -0.159 | 0.123 | 0 | 0 |
| 2024-05-10 | 630 | 103.4 | 99 | 107.8 | 0% | 0.959 | -0.194 | 0.176 | 0 | 0 |
| 2024-05-10 | 635 | 98.3 | 94 | 102.6 | 0% | 0.96 | -0.185 | 0.17 | 1 | 0 |
| 2024-05-10 | 640 | 93.35 | 89 | 97.7 | 0% | 0.958 | -0.186 | 0.179 | 0 | 0 |
| 2024-05-10 | 645 | 88.3 | 84 | 92.6 | 0% | 0.958 | -0.181 | 0.178 | 0 | 0 |
| 2024-05-10 | 650 | 83.9 | 80 | 87.8 | 0% | 0.94 | -0.216 | 0.238 | 1 | 0 |
| 2024-05-10 | 655 | 78.9 | 75 | 82.8 | 0% | 0.937 | -0.213 | 0.245 | 0 | 0 |
| 2024-05-10 | 660 | 74.25 | 70 | 78.5 | 0% | 0.926 | -0.229 | 0.28 | 0 | 0 |
| 2024-05-10 | 665 | 69.95 | 66 | 73.9 | 0% | 0.905 | -0.26 | 0.335 | 0 | 0 |
| 2024-05-10 | 670 | 65.95 | 64 | 67.9 | 0% | 0.88 | -0.298 | 0.398 | 0 | 0 |
| 2024-05-10 | 675 | 61.5 | 59.4 | 63.6 | 0% | 0.864 | -0.312 | 0.434 | 0 | 0 |
| 2024-05-10 | 680 | 57.4 | 55.4 | 59.4 | 0% | 0.841 | -0.337 | 0.482 | 0 | 0 |
| 2024-05-10 | 685 | 53.05 | 51.3 | 54.8 | 0% | 0.822 | -0.349 | 0.518 | 1 | 0 |
| 2024-05-10 | 690 | 49.3 | 47.4 | 51.2 | 0% | 0.793 | -0.375 | 0.567 | 0 | 0 |
| 2024-05-10 | 695 | 45 | 43.5 | 46.5 | 0% | 0.772 | -0.38 | 0.6 | 14 | 0 |
| 2024-05-10 | 700 | 41.2 | 39.5 | 42.9 | 0% | 0.743 | -0.395 | 0.639 | 14 | 0 |
| 2024-05-10 | 705 | 36.45 | 33.4 | 39.5 | 0% | 0.724 | -0.383 | 0.664 | 1 | 0 |
| 2024-05-10 | 710 | 33.95 | 32.7 | 35.2 | +22% | 0.681 | -0.417 | 0.709 | 10 | 4 |
| 2024-05-10 | 715 | 31.25 | 29.5 | 33 | 0% | 0.643 | -0.437 | 0.74 | 7 | 0 |
| 2024-05-10 | 720 | 27.2 | 26.5 | 27.9 | +13.1% | 0.613 | -0.417 | 0.76 | 5 | 1 |
| 2024-05-10 | 725 | 24.5 | 23.7 | 25.3 | 0% | 0.573 | -0.432 | 0.778 | 4 | 0 |
| 2024-05-10 | 730 | 21.8 | 21.1 | 22.5 | -1% | 0.535 | -0.439 | 0.789 | 6 | 8 |
| 2024-05-10 | 735 | 19.05 | 17.4 | 20.7 | 0% | 0.496 | -0.432 | 0.792 | 10 | 13 |
| 2024-05-10 | 740 | 16.95 | 15.2 | 18.7 | 0% | 0.46 | -0.434 | 0.788 | 4 | 1 |
| 2024-05-10 | 745 | 14.7 | 12.8 | 16.6 | 0% | 0.418 | -0.406 | 0.775 | 8 | 30 |
| 2024-05-10 | 750 | 12.9 | 11.2 | 14.6 | 0% | 0.381 | -0.395 | 0.756 | 17 | 0 |
| 2024-05-10 | 755 | 11.35 | 10.7 | 12 | +10.1% | 0.346 | -0.383 | 0.732 | 3 | 10 |
| 2024-05-10 | 760 | 10.2 | 9.2 | 11.2 | 0% | 0.306 | -0.352 | 0.696 | 15 | 1 |
| 2024-05-10 | 765 | 8.95 | 7.9 | 10 | 0% | 0.286 | -0.359 | 0.675 | 21 | 3 |
| 2024-05-10 | 770 | 7.75 | 6.7 | 8.8 | 0% | 0.249 | -0.324 | 0.629 | 10 | 2 |
| 2024-05-10 | 775 | 6.15 | 5.8 | 6.5 | 0% | 0.219 | -0.299 | 0.586 | 7 | 1 |
| 2024-05-10 | 780 | 5.15 | 4.7 | 5.6 | 0% | 0.199 | -0.289 | 0.555 | 6 | 1 |
| 2024-05-10 | 785 | 4.4 | 4 | 4.8 | 0% | 0.176 | -0.268 | 0.514 | 1 | 2 |
| 2024-05-10 | 790 | 3.7 | 3.3 | 4.1 | 0% | 0.146 | -0.23 | 0.455 | 0 | 0 |
| 2024-05-10 | 795 | 3.05 | 2.8 | 3.3 | 0% | 0.125 | -0.206 | 0.41 | 11 | 0 |
| 2024-05-10 | 800 | 2.6 | 2.25 | 2.95 | 0% | 0.109 | -0.187 | 0.372 | 17 | 0 |
| 2024-05-10 | 805 | 2.075 | 1.8 | 2.35 | 0% | 0.091 | -0.162 | 0.326 | 11 | 1 |
| 2024-05-10 | 810 | 1.85 | 1.55 | 2.15 | 0% | 0.082 | -0.152 | 0.299 | 12 | 0 |
| 2024-05-10 | 815 | 1.575 | 1.3 | 1.85 | 0% | 0.071 | -0.137 | 0.269 | 7 | 0 |
| 2024-05-10 | 820 | 1.275 | 1.05 | 1.5 | 0% | 0.059 | -0.119 | 0.234 | 11 | 0 |
| 2024-05-10 | 825 | 1.05 | 0.8 | 1.3 | 0% | 0.05 | -0.104 | 0.205 | 4 | 0 |
| 2024-05-10 | 830 | 0.875 | 0.45 | 1.3 | 0% | 0.043 | -0.091 | 0.18 | 2 | 0 |
| 2024-05-10 | 835 | 0.75 | 0.35 | 1.15 | 0% | 0.037 | -0.082 | 0.16 | 0 | 0 |
| 2024-05-10 | 840 | 0.675 | 0.3 | 1.05 | 0% | 0.033 | -0.076 | 0.146 | 0 | 0 |
| 2024-05-10 | 845 | 0.6 | 0.25 | 0.95 | 0% | 0.03 | -0.07 | 0.133 | 0 | 0 |
| 2024-05-10 | 850 | 0.525 | 0.2 | 0.85 | 0% | 0.026 | -0.064 | 0.12 | 10 | 0 |
| 2024-05-10 | 860 | 0.45 | 0.15 | 0.75 | 0% | 0.022 | -0.057 | 0.104 | 7 | 0 |
| 2024-05-10 | 870 | 0.375 | 0.1 | 0.65 | 0% | 0.018 | -0.05 | 0.088 | 0 | 0 |
| 2024-05-10 | 880 | 0.325 | 0.05 | 0.6 | 0% | 0.015 | -0.045 | 0.077 | 0 | 0 |
| 2024-05-10 | 890 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 900 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 910 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 920 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 930 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 940 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 950 | 2.15 | 0 | 4.3 | 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 | 1 | 0 | 2 | 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 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 1,060 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
