| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.84 | 23 | 32 | 5,288 | 9,149 | 162 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 175 | 560.2 | 554.3 | 566.1 | 0% | 0.984 | -0.072 | 0.243 | 5 | 0 |
| 2024-05-10 | 180 | 556.55 | 550 | 563.1 | 0% | 0.999 | -0.029 | 0.027 | 2 | 0 |
| 2024-05-10 | 185 | 551.15 | 544.7 | 557.6 | 0% | 0.981 | -0.082 | 0.282 | 0 | 0 |
| 2024-05-10 | 190 | 546.85 | 540 | 553.7 | 0% | 0.999 | -0.029 | 0.02 | 1 | 0 |
| 2024-05-10 | 195 | 542.05 | 535.2 | 548.9 | 0% | 0.999 | -0.03 | 0.023 | 1 | 0 |
| 2024-05-10 | 200 | 536.3 | 530.3 | 542.3 | 0% | 0.982 | -0.078 | 0.274 | 74 | 0 |
| 2024-05-10 | 210 | 527.1 | 520.7 | 533.5 | 0% | 0.979 | -0.085 | 0.307 | 2 | 0 |
| 2024-05-10 | 220 | 516.7 | 511.2 | 522.2 | 0% | 0.982 | -0.074 | 0.267 | 0 | 0 |
| 2024-05-10 | 230 | 507.35 | 501.6 | 513.1 | 0% | 0.98 | -0.079 | 0.294 | 0 | 0 |
| 2024-05-10 | 240 | 497.95 | 492.1 | 503.8 | 0% | 0.978 | -0.083 | 0.315 | 1 | 0 |
| 2024-05-10 | 250 | 488.9 | 482.5 | 495.3 | 0% | 0.974 | -0.092 | 0.36 | 5 | 0 |
| 2024-05-10 | 260 | 478.65 | 472.9 | 484.4 | 0% | 0.977 | -0.085 | 0.33 | 4 | 0 |
| 2024-05-10 | 270 | 470.7 | 463.5 | 477.9 | 0% | 0.992 | -0.052 | 0.129 | 1 | 0 |
| 2024-05-10 | 280 | 460.8 | 454.1 | 467.5 | 0% | 0.994 | -0.051 | 0.109 | 3 | 0 |
| 2024-05-10 | 290 | 451.65 | 444.5 | 458.8 | 0% | 0.99 | -0.057 | 0.156 | 2 | 0 |
| 2024-05-10 | 300 | 440.6 | 434.8 | 446.4 | 0% | 0.972 | -0.093 | 0.392 | 40 | 0 |
| 2024-05-10 | 310 | 431.1 | 425.4 | 436.8 | 0% | 0.971 | -0.094 | 0.405 | 5 | 0 |
| 2024-05-10 | 320 | 421.45 | 415.8 | 427.1 | 0% | 0.97 | -0.095 | 0.414 | 4 | 0 |
| 2024-05-10 | 330 | 412.8 | 406.3 | 419.3 | 0% | 0.991 | -0.059 | 0.145 | 3 | 0 |
| 2024-05-10 | 340 | 403.45 | 397.1 | 409.8 | 0% | 0.989 | -0.064 | 0.178 | 2 | 0 |
| 2024-05-10 | 350 | 394.35 | 387.3 | 401.4 | 0% | 0.985 | -0.07 | 0.231 | 7 | 0 |
| 2024-05-10 | 360 | 384.65 | 378.4 | 390.9 | 0% | 0.985 | -0.071 | 0.232 | 10 | 0 |
| 2024-05-10 | 370 | 374.85 | 368.4 | 381.3 | 0% | 0.985 | -0.07 | 0.224 | 9 | 0 |
| 2024-05-10 | 380 | 366.05 | 360.1 | 372 | 0% | 0.979 | -0.079 | 0.301 | 4 | 0 |
| 2024-05-10 | 390 | 356.6 | 349.7 | 363.5 | 0% | 0.978 | -0.081 | 0.324 | 17 | 0 |
| 2024-05-10 | 400 | 346.75 | 340.2 | 353.3 | 0% | 0.978 | -0.081 | 0.316 | 28 | 0 |
| 2024-05-10 | 410 | 337.85 | 330.9 | 344.8 | 0% | 0.973 | -0.088 | 0.382 | 11 | 0 |
| 2024-05-10 | 420 | 328.85 | 322 | 335.7 | 0% | 0.968 | -0.093 | 0.436 | 16 | 0 |
| 2024-05-10 | 430 | 320 | 312.5 | 327.5 | 0% | 0.962 | -0.099 | 0.498 | 10 | 0 |
| 2024-05-10 | 440 | 310.2 | 304.2 | 316.2 | 0% | 0.962 | -0.099 | 0.502 | 17 | 0 |
| 2024-05-10 | 450 | 301.7 | 294.3 | 309.1 | 0% | 0.954 | -0.107 | 0.583 | 24 | 0 |
| 2024-05-10 | 460 | 291.8 | 286.1 | 297.5 | 0% | 0.954 | -0.106 | 0.585 | 13 | 0 |
| 2024-05-10 | 470 | 281.35 | 275.6 | 287.1 | 0% | 0.957 | -0.102 | 0.551 | 82 | 0 |
| 2024-05-10 | 480 | 272.2 | 266.6 | 277.8 | 0% | 0.953 | -0.106 | 0.599 | 16 | 0 |
| 2024-05-10 | 490 | 263.3 | 257.7 | 268.9 | 0% | 0.946 | -0.111 | 0.662 | 59 | 0 |
| 2024-05-10 | 500 | 256.6 | 252.6 | 260.6 | 0% | 0.928 | -0.126 | 0.83 | 129 | 0 |
| 2024-05-10 | 510 | 246.85 | 240.5 | 253.2 | 0% | 0.926 | -0.126 | 0.849 | 9 | 0 |
| 2024-05-10 | 520 | 239.2 | 234.4 | 244 | 0% | 0.913 | -0.135 | 0.956 | 17 | 0 |
| 2024-05-10 | 530 | 229.65 | 223.9 | 235.4 | 0% | 0.91 | -0.136 | 0.986 | 94 | 0 |
| 2024-05-10 | 540 | 222.65 | 215.7 | 229.6 | 0% | 0.894 | -0.146 | 1.106 | 116 | 0 |
| 2024-05-10 | 550 | 213.15 | 209.1 | 217.2 | 0% | 0.89 | -0.146 | 1.141 | 78 | 0 |
| 2024-05-10 | 560 | 204.8 | 200.6 | 209 | 0% | 0.88 | -0.151 | 1.212 | 37 | 0 |
| 2024-05-10 | 570 | 196.7 | 192.5 | 200.9 | 0% | 0.869 | -0.155 | 1.289 | 43 | 0 |
| 2024-05-10 | 580 | 189.2 | 185.1 | 193.3 | 0% | 0.855 | -0.161 | 1.378 | 41 | 0 |
| 2024-05-10 | 590 | 181.45 | 177.2 | 185.7 | 0% | 0.843 | -0.166 | 1.456 | 38 | 0 |
| 2024-05-10 | 600 | 173.1 | 169.7 | 176.5 | +1.8% | 0.822 | -0.177 | 1.575 | 400 | 1 |
| 2024-05-10 | 610 | 165.7 | 161 | 170.4 | 0% | 0.818 | -0.173 | 1.601 | 13 | 0 |
| 2024-05-10 | 620 | 158.8 | 154.4 | 163.2 | 0% | 0.802 | -0.178 | 1.685 | 15 | 0 |
| 2024-05-10 | 630 | 150.8 | 146 | 155.6 | 0% | 0.789 | -0.18 | 1.75 | 35 | 0 |
| 2024-05-10 | 640 | 143.65 | 139 | 148.3 | 0% | 0.773 | -0.183 | 1.823 | 286 | 0 |
| 2024-05-10 | 650 | 137.1 | 132.9 | 141.3 | 0% | 0.751 | -0.193 | 1.919 | 232 | 1 |
| 2024-05-10 | 660 | 131.65 | 128.4 | 134.9 | 0% | 0.737 | -0.193 | 1.975 | 149 | 0 |
| 2024-05-10 | 670 | 125.65 | 122.4 | 128.9 | 0% | 0.717 | -0.199 | 2.049 | 149 | 2 |
| 2024-05-10 | 680 | 120.4 | 116.2 | 124.6 | 0% | 0.7 | -0.2 | 2.104 | 39 | 0 |
| 2024-05-10 | 690 | 114.5 | 110.2 | 118.8 | 0% | 0.682 | -0.202 | 2.159 | 32 | 0 |
| 2024-05-10 | 700 | 107.95 | 106 | 109.9 | 0% | 0.664 | -0.202 | 2.207 | 110 | 0 |
| 2024-05-10 | 710 | 101.9 | 99.7 | 104.1 | 0% | 0.646 | -0.203 | 2.252 | 111 | 0 |
| 2024-05-10 | 720 | 96.45 | 94.1 | 98.8 | +0.7% | 0.626 | -0.206 | 2.292 | 251 | 3 |
| 2024-05-10 | 740 | 86.65 | 84.4 | 88.9 | 0% | 0.588 | -0.208 | 2.355 | 181 | 1 |
| 2024-05-10 | 760 | 77.55 | 76.1 | 79 | 0% | 0.549 | -0.204 | 2.396 | 169 | 0 |
| 2024-05-10 | 780 | 68.65 | 67.3 | 70 | -0.4% | 0.511 | -0.202 | 2.413 | 71 | 1 |
| 2024-05-10 | 800 | 60.7 | 59.4 | 62 | +4.7% | 0.471 | -0.196 | 2.408 | 321 | 9 |
| 2024-05-10 | 820 | 53.45 | 52.2 | 54.7 | 0% | 0.434 | -0.191 | 2.381 | 120 | 0 |
| 2024-05-10 | 840 | 46.9 | 45.7 | 48.1 | 0% | 0.397 | -0.184 | 2.333 | 206 | 0 |
| 2024-05-10 | 860 | 41 | 39.8 | 42.2 | 0% | 0.362 | -0.176 | 2.267 | 73 | 0 |
| 2024-05-10 | 880 | 35.8 | 34.7 | 36.9 | 0% | 0.328 | -0.167 | 2.186 | 84 | 0 |
| 2024-05-10 | 900 | 30.9 | 30 | 31.8 | +3.7% | 0.296 | -0.158 | 2.092 | 205 | 1 |
| 2024-05-10 | 920 | 26.75 | 26 | 27.5 | 0% | 0.265 | -0.147 | 1.983 | 39 | 0 |
| 2024-05-10 | 940 | 23.2 | 22.4 | 24 | 0% | 0.239 | -0.139 | 1.877 | 109 | 2 |
| 2024-05-10 | 960 | 19.85 | 19.2 | 20.5 | 0% | 0.211 | -0.127 | 1.751 | 116 | 0 |
| 2024-05-10 | 980 | 17 | 16.3 | 17.7 | 0% | 0.187 | -0.117 | 1.629 | 98 | 0 |
| 2024-05-10 | 1,000 | 14.55 | 13.9 | 15.2 | +1.8% | 0.166 | -0.107 | 1.506 | 89 | 1 |
| 2024-05-10 | 1,020 | 12.45 | 11.8 | 13.1 | 0% | 0.146 | -0.098 | 1.387 | 28 | 0 |
| 2024-05-10 | 1,040 | 10.6 | 10 | 11.2 | 0% | 0.128 | -0.089 | 1.269 | 48 | 0 |
| 2024-05-10 | 1,060 | 9.1 | 8.4 | 9.8 | 0% | 0.115 | -0.083 | 1.175 | 333 | 1 |
| 2024-05-10 | 1,080 | 7.45 | 6.7 | 8.2 | 0% | 0.096 | -0.071 | 1.034 | 16 | 0 |
| 2024-05-10 | 1,100 | 6.3 | 5.6 | 7 | 0% | 0.084 | -0.064 | 0.932 | 23 | 0 |
| 2024-05-10 | 1,120 | 5.35 | 4.6 | 6.1 | 0% | 0.073 | -0.057 | 0.839 | 2 | 0 |
| 2024-05-10 | 1,140 | 4.75 | 4.3 | 5.2 | 0% | 0.065 | -0.053 | 0.771 | 14 | 0 |
| 2024-05-10 | 1,160 | 3.85 | 3.4 | 4.3 | 0% | 0.055 | -0.045 | 0.673 | 3 | 0 |
| 2024-05-10 | 1,180 | 3.225 | 2.75 | 3.7 | 0% | 0.047 | -0.04 | 0.596 | 38 | 0 |
