| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.93 | 290 | 268 | 8,351 | 12,405 | 186 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 210 | 521.2 | 516.4 | 526 | 0% | 0.999 | -0.046 | 0.009 | 1 | 0 |
| 2024-05-10 | 220 | 510.6 | 503.4 | 517.8 | 0% | 0.976 | -0.409 | 0.139 | 0 | 0 |
| 2024-05-10 | 230 | 500.5 | 493.6 | 507.4 | 0% | 0.976 | -0.391 | 0.138 | 0 | 0 |
| 2024-05-10 | 240 | 490.85 | 483.6 | 498.1 | 0% | 0.974 | -0.418 | 0.15 | 0 | 0 |
| 2024-05-10 | 250 | 480.8 | 473.7 | 487.9 | 0% | 0.973 | -0.407 | 0.152 | 1 | 0 |
| 2024-05-10 | 260 | 470.15 | 464.3 | 476 | 0% | 0.978 | -0.323 | 0.129 | 0 | 0 |
| 2024-05-10 | 270 | 462.5 | 456.7 | 468.3 | 0% | 0.992 | -0.13 | 0.054 | 4 | 0 |
| 2024-05-10 | 280 | 450.6 | 444.8 | 456.4 | 0% | 0.975 | -0.336 | 0.142 | 0 | 0 |
| 2024-05-10 | 290 | 440.7 | 434.6 | 446.8 | 0% | 0.973 | -0.351 | 0.152 | 0 | 0 |
| 2024-05-10 | 300 | 431.2 | 424.1 | 438.3 | 0% | 0.968 | -0.412 | 0.178 | 5 | 0 |
| 2024-05-10 | 310 | 420.55 | 414.7 | 426.4 | 0% | 0.973 | -0.328 | 0.152 | 0 | 0 |
| 2024-05-10 | 320 | 411.8 | 404.4 | 419.2 | 0% | 0.999 | -0.053 | 0.005 | 5 | 0 |
| 2024-05-10 | 330 | 401.9 | 394.5 | 409.3 | 0% | 0.999 | -0.059 | 0.01 | 0 | 0 |
| 2024-05-10 | 340 | 392 | 385.2 | 398.8 | 0% | 0.998 | -0.065 | 0.014 | 6 | 0 |
| 2024-05-10 | 350 | 382.1 | 374.7 | 389.5 | 0% | 0.998 | -0.07 | 0.018 | 13 | 0 |
| 2024-05-10 | 360 | 373.15 | 367.2 | 379.1 | 0% | 0.988 | -0.146 | 0.075 | 9 | 0 |
| 2024-05-10 | 370 | 362.5 | 357.3 | 367.7 | 0% | 0.994 | -0.097 | 0.04 | 10 | 0 |
| 2024-05-10 | 380 | 352.6 | 347.5 | 357.7 | 0% | 0.994 | -0.101 | 0.044 | 12 | 0 |
| 2024-05-10 | 390 | 342.6 | 337.4 | 347.8 | 0% | 0.994 | -0.098 | 0.041 | 17 | 0 |
| 2024-05-10 | 400 | 332.7 | 327.5 | 337.9 | 0% | 0.993 | -0.102 | 0.045 | 43 | 0 |
| 2024-05-10 | 410 | 322.85 | 317.8 | 327.9 | 0% | 0.992 | -0.11 | 0.053 | 2 | 0 |
| 2024-05-10 | 420 | 313.3 | 306.8 | 319.8 | 0% | 0.988 | -0.138 | 0.079 | 19 | 0 |
| 2024-05-10 | 430 | 302.25 | 296.4 | 308.1 | 0% | 0.954 | -0.364 | 0.236 | 16 | 0 |
| 2024-05-10 | 440 | 293.4 | 286.9 | 299.9 | 0% | 0.987 | -0.138 | 0.083 | 11 | 0 |
| 2024-05-10 | 450 | 283.15 | 277 | 289.3 | 0% | 0.99 | -0.119 | 0.065 | 26 | 0 |
| 2024-05-10 | 460 | 273.6 | 267.1 | 280.1 | 0% | 0.985 | -0.145 | 0.094 | 10 | 0 |
| 2024-05-10 | 470 | 263.15 | 257.9 | 268.4 | 0% | 0.991 | -0.112 | 0.059 | 28 | 0 |
| 2024-05-10 | 480 | 253.3 | 248.1 | 258.5 | 0% | 0.989 | -0.119 | 0.069 | 47 | 0 |
| 2024-05-10 | 490 | 242.95 | 237.3 | 248.6 | 0% | 0.996 | -0.089 | 0.027 | 24 | 0 |
| 2024-05-10 | 500 | 233.15 | 227.4 | 238.9 | 0% | 0.993 | -0.102 | 0.047 | 67 | 0 |
| 2024-05-10 | 510 | 224 | 218.5 | 229.5 | 0% | 0.98 | -0.154 | 0.118 | 20 | 0 |
| 2024-05-10 | 520 | 213.2 | 208.5 | 217.9 | 0% | 0.994 | -0.098 | 0.041 | 43 | 0 |
| 2024-05-10 | 530 | 201.9 | 196 | 207.8 | 0% | 0.939 | -0.315 | 0.294 | 30 | 0 |
| 2024-05-10 | 540 | 194.25 | 188.7 | 199.8 | 0% | 0.976 | -0.16 | 0.138 | 30 | 0 |
| 2024-05-10 | 550 | 184.35 | 178.8 | 189.9 | 0% | 0.974 | -0.162 | 0.147 | 51 | 0 |
| 2024-05-10 | 560 | 174.5 | 169 | 180 | 0% | 0.971 | -0.167 | 0.16 | 42 | 0 |
| 2024-05-10 | 570 | 164.3 | 159.1 | 169.5 | 0% | 0.975 | -0.154 | 0.145 | 29 | 0 |
| 2024-05-10 | 580 | 153.65 | 147.1 | 160.2 | 0% | 0.99 | -0.112 | 0.068 | 31 | 0 |
| 2024-05-10 | 590 | 143.1 | 137.3 | 148.9 | 0% | 0.912 | -0.322 | 0.39 | 42 | 0 |
| 2024-05-10 | 600 | 134.3 | 129.9 | 138.7 | 0% | 0.974 | -0.145 | 0.149 | 186 | 0 |
| 2024-05-10 | 610 | 125.4 | 119.9 | 130.9 | 0% | 0.95 | -0.192 | 0.251 | 172 | 0 |
| 2024-05-10 | 620 | 115.9 | 110.6 | 121.2 | 0% | 0.939 | -0.208 | 0.295 | 86 | 0 |
| 2024-05-10 | 630 | 104.8 | 101.1 | 108.5 | 0% | 0.959 | -0.16 | 0.214 | 149 | 0 |
| 2024-05-10 | 640 | 96 | 92 | 100 | 0% | 0.93 | -0.203 | 0.328 | 76 | 0 |
| 2024-05-10 | 650 | 87.75 | 84.5 | 91 | 0% | 0.894 | -0.251 | 0.448 | 209 | 0 |
| 2024-05-10 | 660 | 78.2 | 76 | 80.4 | 0% | 0.879 | -0.256 | 0.493 | 151 | 0 |
| 2024-05-10 | 670 | 69.85 | 67.6 | 72.1 | 0% | 0.844 | -0.285 | 0.586 | 131 | 0 |
| 2024-05-10 | 680 | 61.55 | 58.9 | 64.2 | 0% | 0.806 | -0.309 | 0.672 | 106 | 4 |
| 2024-05-10 | 690 | 54.2 | 51.7 | 56.7 | +4.3% | 0.76 | -0.337 | 0.76 | 96 | 6 |
| 2024-05-10 | 700 | 45.75 | 44.6 | 46.9 | +6.1% | 0.717 | -0.344 | 0.827 | 399 | 3 |
| 2024-05-10 | 710 | 39.1 | 38.1 | 40.1 | +6.1% | 0.666 | -0.351 | 0.89 | 132 | 4 |
| 2024-05-10 | 720 | 32.95 | 32.4 | 33.5 | +13.1% | 0.606 | -0.361 | 0.941 | 351 | 11 |
| 2024-05-10 | 730 | 27.4 | 27 | 27.8 | +11.4% | 0.544 | -0.365 | 0.97 | 95 | 8 |
| 2024-05-10 | 740 | 22.45 | 22.1 | 22.8 | +14% | 0.482 | -0.36 | 0.975 | 551 | 14 |
| 2024-05-10 | 750 | 18 | 17.6 | 18.4 | +9% | 0.418 | -0.336 | 0.955 | 178 | 27 |
| 2024-05-10 | 760 | 14.55 | 14.2 | 14.9 | +8.2% | 0.359 | -0.321 | 0.914 | 576 | 39 |
| 2024-05-10 | 770 | 11.4 | 11.1 | 11.7 | +7.5% | 0.303 | -0.296 | 0.854 | 60 | 2 |
| 2024-05-10 | 780 | 8.85 | 8.4 | 9.3 | +9.6% | 0.252 | -0.267 | 0.78 | 534 | 7 |
| 2024-05-10 | 790 | 6.85 | 6.4 | 7.3 | 0% | 0.205 | -0.236 | 0.696 | 46 | 3 |
| 2024-05-10 | 800 | 5.4 | 5.1 | 5.7 | +6.3% | 0.164 | -0.201 | 0.604 | 1,098 | 51 |
| 2024-05-10 | 810 | 4.05 | 3.8 | 4.3 | +18.5% | 0.139 | -0.185 | 0.541 | 116 | 3 |
| 2024-05-10 | 820 | 3.075 | 2.85 | 3.3 | +11.3% | 0.108 | -0.154 | 0.454 | 314 | 23 |
| 2024-05-10 | 830 | 2.35 | 2.15 | 2.55 | 0% | 0.084 | -0.128 | 0.378 | 18 | 0 |
| 2024-05-10 | 840 | 1.775 | 1.6 | 1.95 | 0% | 0.066 | -0.106 | 0.314 | 358 | 0 |
| 2024-05-10 | 850 | 1.325 | 1.2 | 1.45 | 0% | 0.051 | -0.087 | 0.257 | 129 | 7 |
| 2024-05-10 | 860 | 1.05 | 0.7 | 1.4 | -17.6% | 0.041 | -0.073 | 0.214 | 163 | 1 |
| 2024-05-10 | 870 | 0.85 | 0.5 | 1.2 | +14.8% | 0.038 | -0.073 | 0.203 | 43 | 1 |
| 2024-05-10 | 880 | 0.675 | 0.35 | 1 | 0% | 0.027 | -0.054 | 0.153 | 265 | 0 |
| 2024-05-10 | 890 | 0.575 | 0.25 | 0.9 | 0% | 0.023 | -0.048 | 0.134 | 1 | 0 |
| 2024-05-10 | 900 | 0.475 | 0.15 | 0.8 | +75% | 0.026 | -0.057 | 0.146 | 213 | 2 |
| 2024-05-10 | 910 | 0.4 | 0.1 | 0.7 | 0% | 0.016 | -0.037 | 0.099 | 2 | 0 |
| 2024-05-10 | 920 | 0.35 | 0.05 | 0.65 | 0% | 0.014 | -0.033 | 0.087 | 90 | 0 |
| 2024-05-10 | 930 | 0.325 | 0.05 | 0.6 | 0% | 0.013 | -0.032 | 0.081 | 10 | 0 |
| 2024-05-10 | 940 | 0.3 | 0.05 | 0.55 | 0% | 0.012 | -0.03 | 0.074 | 67 | 0 |
| 2024-05-10 | 950 | 2.025 | 0.05 | 4 | 0% | 0.048 | -0.136 | 0.243 | 2 | 0 |
| 2024-05-10 | 960 | 1.15 | 0.05 | 2.25 | 0% | 0.031 | -0.089 | 0.17 | 101 | 0 |
| 2024-05-10 | 970 | 2.225 | 0.05 | 4.4 | 0% | 0.049 | -0.148 | 0.246 | 0 | 0 |
| 2024-05-10 | 980 | 2.225 | 0.05 | 4.4 | 0% | 0.047 | -0.15 | 0.242 | 47 | 0 |
| 2024-05-10 | 990 | 1.4 | 0 | 2.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 1,000 | 1.975 | 0.05 | 3.9 | 0% | 0.006 | -0.018 | 0.039 | 54 | 16 |
| 2024-05-10 | 1,010 | 1.4 | 0 | 2.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 1,020 | 0.075 | 0.05 | 0.1 | 0% | 0.004 | -0.013 | 0.028 | 121 | 4 |
| 2024-05-10 | 1,030 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 1,040 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-10 | 1,050 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 1,060 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 1,070 | 1.375 | 0 | 2.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 1,080 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-10 | 1,100 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-10 | 1,120 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-10 | 1,140 | 0.1 | 0 | 0.2 | 0% | 0.003 | -0.013 | 0.023 | 80 | 54 |
| 2024-05-10 | 1,160 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-10 | 1,180 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 23 | 0 |
