| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.33 | 22 | 14 | 1,481 | 4,009 | 138 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 330 | 406.9 | 399.4 | 414.4 | 0% | 0.993 | -0.067 | 0.086 | 0 | 0 |
| 2024-05-10 | 340 | 397.4 | 390.1 | 404.7 | 0% | 0.99 | -0.075 | 0.114 | 0 | 0 |
| 2024-05-10 | 350 | 387.3 | 380 | 394.6 | 0% | 0.992 | -0.07 | 0.092 | 1 | 0 |
| 2024-05-10 | 360 | 377.7 | 370.3 | 385.1 | 0% | 0.99 | -0.075 | 0.113 | 0 | 0 |
| 2024-05-10 | 370 | 368 | 360.5 | 375.5 | 0% | 0.989 | -0.079 | 0.126 | 0 | 0 |
| 2024-05-10 | 380 | 358.2 | 350.7 | 365.7 | 0% | 0.989 | -0.08 | 0.13 | 0 | 0 |
| 2024-05-10 | 390 | 348.4 | 340.9 | 355.9 | 0% | 0.988 | -0.082 | 0.134 | 0 | 0 |
| 2024-05-10 | 400 | 338.7 | 331.2 | 346.2 | 0% | 0.987 | -0.085 | 0.148 | 1 | 0 |
| 2024-05-10 | 410 | 328.8 | 321.4 | 336.2 | 0% | 0.987 | -0.084 | 0.144 | 0 | 0 |
| 2024-05-10 | 420 | 319.3 | 312 | 326.6 | 0% | 0.984 | -0.091 | 0.175 | 0 | 0 |
| 2024-05-10 | 430 | 309.65 | 302.6 | 316.7 | 0% | 0.982 | -0.095 | 0.194 | 0 | 0 |
| 2024-05-10 | 440 | 299.5 | 293.7 | 305.3 | 0% | 0.985 | -0.09 | 0.169 | 0 | 0 |
| 2024-05-10 | 450 | 291.2 | 284.8 | 297.6 | 0% | 0.971 | -0.115 | 0.292 | 0 | 0 |
| 2024-05-10 | 460 | 280.7 | 273.5 | 287.9 | 0% | 0.976 | -0.106 | 0.252 | 1 | 0 |
| 2024-05-10 | 470 | 270.95 | 265.5 | 276.4 | 0% | 0.974 | -0.108 | 0.264 | 0 | 0 |
| 2024-05-10 | 480 | 260.65 | 254.5 | 266.8 | 0% | 0.978 | -0.101 | 0.23 | 0 | 0 |
| 2024-05-10 | 490 | 251.65 | 244.4 | 258.9 | 0% | 0.969 | -0.114 | 0.307 | 0 | 0 |
| 2024-05-10 | 500 | 241.3 | 235 | 247.6 | 0% | 0.973 | -0.107 | 0.271 | 2 | 0 |
| 2024-05-10 | 510 | 232.7 | 225.5 | 239.9 | 0% | 0.96 | -0.125 | 0.377 | 0 | 0 |
| 2024-05-10 | 520 | 223.3 | 216.6 | 230 | 0% | 0.955 | -0.13 | 0.417 | 1 | 0 |
| 2024-05-10 | 530 | 213.85 | 206.5 | 221.2 | 0% | 0.95 | -0.135 | 0.455 | 0 | 0 |
| 2024-05-10 | 540 | 204.25 | 199.4 | 209.1 | 0% | 0.946 | -0.138 | 0.484 | 1 | 0 |
| 2024-05-10 | 550 | 195.05 | 190.2 | 199.9 | 0% | 0.938 | -0.145 | 0.538 | 3 | 0 |
| 2024-05-10 | 560 | 185.8 | 181.2 | 190.4 | 0% | 0.93 | -0.15 | 0.588 | 7 | 0 |
| 2024-05-10 | 570 | 177.15 | 172.4 | 181.9 | 0% | 0.917 | -0.161 | 0.669 | 4 | 0 |
| 2024-05-10 | 580 | 168.2 | 163.4 | 173 | 0% | 0.907 | -0.168 | 0.731 | 0 | 0 |
| 2024-05-10 | 590 | 159.35 | 156.4 | 162.3 | 0% | 0.895 | -0.175 | 0.797 | 3 | 0 |
| 2024-05-10 | 600 | 151.45 | 148 | 154.9 | +5.6% | 0.883 | -0.181 | 0.862 | 22 | 2 |
| 2024-05-10 | 610 | 142.75 | 139.4 | 146.1 | 0% | 0.863 | -0.194 | 0.961 | 1 | 0 |
| 2024-05-10 | 620 | 134.35 | 131.7 | 137 | 0% | 0.856 | -0.192 | 0.996 | 6 | 4 |
| 2024-05-10 | 630 | 125.2 | 121.5 | 128.9 | 0% | 0.836 | -0.202 | 1.086 | 9 | 0 |
| 2024-05-10 | 640 | 117.65 | 113.4 | 121.9 | 0% | 0.814 | -0.211 | 1.175 | 2 | 0 |
| 2024-05-10 | 650 | 110.35 | 107.3 | 113.4 | 0% | 0.791 | -0.22 | 1.26 | 9 | 0 |
| 2024-05-10 | 660 | 103.75 | 101.4 | 106.1 | 0% | 0.766 | -0.23 | 1.347 | 10 | 0 |
| 2024-05-10 | 670 | 96.8 | 94.1 | 99.5 | +5.5% | 0.738 | -0.242 | 1.43 | 9 | 1 |
| 2024-05-10 | 680 | 89.75 | 86.6 | 92.9 | 0% | 0.717 | -0.241 | 1.484 | 2 | 0 |
| 2024-05-10 | 690 | 83.2 | 81.6 | 84.8 | 0% | 0.691 | -0.245 | 1.546 | 7 | 0 |
| 2024-05-10 | 700 | 78.05 | 74.7 | 81.4 | 0% | 0.662 | -0.252 | 1.604 | 55 | 3 |
| 2024-05-10 | 710 | 71.15 | 69.1 | 73.2 | +6.8% | 0.635 | -0.255 | 1.65 | 69 | 3 |
| 2024-05-10 | 720 | 66.65 | 63.4 | 69.9 | 0% | 0.607 | -0.257 | 1.688 | 37 | 0 |
| 2024-05-10 | 730 | 60.85 | 60.4 | 61.3 | 0% | 0.578 | -0.255 | 1.717 | 37 | 0 |
| 2024-05-10 | 740 | 55.7 | 55.2 | 56.2 | +5.3% | 0.549 | -0.254 | 1.737 | 40 | 4 |
| 2024-05-10 | 750 | 50.95 | 50.4 | 51.5 | +6.6% | 0.521 | -0.253 | 1.748 | 71 | 1 |
| 2024-05-10 | 760 | 46.55 | 46.1 | 47 | +4.9% | 0.491 | -0.249 | 1.75 | 91 | 1 |
| 2024-05-10 | 770 | 42.1 | 41.1 | 43.1 | 0% | 0.462 | -0.244 | 1.743 | 47 | 0 |
| 2024-05-10 | 780 | 38.35 | 37.4 | 39.3 | 0% | 0.434 | -0.239 | 1.726 | 57 | 0 |
| 2024-05-10 | 790 | 34.8 | 34 | 35.6 | 0% | 0.406 | -0.233 | 1.702 | 23 | 2 |
| 2024-05-10 | 800 | 31.45 | 30.6 | 32.3 | 0% | 0.379 | -0.226 | 1.669 | 51 | 0 |
| 2024-05-10 | 810 | 28.35 | 27.5 | 29.2 | 0% | 0.352 | -0.219 | 1.629 | 30 | 0 |
| 2024-05-10 | 820 | 25.45 | 24.8 | 26.1 | 0% | 0.326 | -0.21 | 1.582 | 42 | 0 |
| 2024-05-10 | 830 | 22.8 | 22.1 | 23.5 | 0% | 0.301 | -0.202 | 1.529 | 46 | 0 |
| 2024-05-10 | 840 | 20.45 | 19.9 | 21 | 0% | 0.278 | -0.193 | 1.472 | 29 | 0 |
| 2024-05-10 | 860 | 16.3 | 15.7 | 16.9 | 0% | 0.234 | -0.174 | 1.346 | 60 | 0 |
| 2024-05-10 | 880 | 12.95 | 12.1 | 13.8 | 0% | 0.196 | -0.155 | 1.213 | 88 | 0 |
| 2024-05-10 | 900 | 10.4 | 9.7 | 11.1 | +7.1% | 0.165 | -0.139 | 1.088 | 59 | 1 |
| 2024-05-10 | 920 | 7.95 | 7.5 | 8.4 | 0% | 0.132 | -0.118 | 0.94 | 29 | 0 |
| 2024-05-10 | 940 | 6.3 | 6 | 6.6 | 0% | 0.109 | -0.102 | 0.819 | 15 | 0 |
| 2024-05-10 | 960 | 4.9 | 4.6 | 5.2 | 0% | 0.088 | -0.087 | 0.702 | 20 | 0 |
| 2024-05-10 | 980 | 3.85 | 3.6 | 4.1 | 0% | 0.072 | -0.074 | 0.6 | 46 | 0 |
| 2024-05-10 | 1,000 | 3 | 2.8 | 3.2 | 0% | 0.058 | -0.063 | 0.507 | 66 | 0 |
| 2024-05-10 | 1,020 | 2.475 | 1.75 | 3.2 | 0% | 0.048 | -0.055 | 0.441 | 130 | 0 |
| 2024-05-10 | 1,040 | 2 | 1.4 | 2.6 | 0% | 0.04 | -0.047 | 0.377 | 27 | 0 |
| 2024-05-10 | 1,060 | 1.6 | 0.95 | 2.25 | 0% | 0.033 | -0.04 | 0.32 | 76 | 0 |
| 2024-05-10 | 1,080 | 1.325 | 0.7 | 1.95 | 0% | 0.027 | -0.035 | 0.276 | 1 | 0 |
| 2024-05-10 | 1,100 | 1.1 | 0.5 | 1.7 | 0% | 0.023 | -0.03 | 0.239 | 9 | 0 |
| 2024-05-10 | 1,120 | 0.95 | 0.35 | 1.55 | 0% | 0.02 | -0.027 | 0.211 | 1 | 0 |
| 2024-05-10 | 1,140 | 0.825 | 0.25 | 1.4 | 0% | 0.017 | -0.025 | 0.188 | 9 | 0 |
| 2024-05-10 | 1,160 | 0.75 | 0.2 | 1.3 | 0% | 0.016 | -0.023 | 0.172 | 1 | 0 |
| 2024-05-10 | 1,180 | 0.625 | 0.15 | 1.1 | 0% | 0.013 | -0.02 | 0.148 | 18 | 0 |
