| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.4 | 11,918 | 4,974 | 56,160 | 30,456 | 174 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 140 | 158.3 | 155 | 161.6 | 0% | 0.985 | -0.385 | 0.015 | 3 | 0 |
| 2024-05-10 | 145 | 152.775 | 149 | 156.55 | 0% | 0.994 | -0.141 | 0.006 | 1 | 0 |
| 2024-05-10 | 150 | 147.8 | 144 | 151.6 | 0% | 0.994 | -0.153 | 0.007 | 3 | 0 |
| 2024-05-10 | 155 | 142.65 | 138.7 | 146.6 | 0% | 0.998 | -0.06 | 0.002 | 0 | 0 |
| 2024-05-10 | 160 | 137.75 | 133.9 | 141.6 | 0% | 0.995 | -0.12 | 0.006 | 0 | 0 |
| 2024-05-10 | 165 | 132.7 | 128.8 | 136.6 | 0% | 0.996 | -0.088 | 0.004 | 9 | 0 |
| 2024-05-10 | 170 | 127.725 | 123.85 | 131.6 | 0% | 0.995 | -0.101 | 0.005 | 0 | 0 |
| 2024-05-10 | 175 | 122.65 | 118.65 | 126.65 | 0% | 0.998 | -0.049 | 0.002 | 0 | 0 |
| 2024-05-10 | 180 | 117.725 | 113.8 | 121.65 | 0% | 0.995 | -0.096 | 0.005 | 7 | 0 |
| 2024-05-10 | 185 | 113.25 | 109.9 | 116.6 | 0% | 0.979 | -0.334 | 0.019 | 1 | 0 |
| 2024-05-10 | 190 | 108.4 | 105.15 | 111.65 | 0% | 0.975 | -0.386 | 0.022 | 0 | 0 |
| 2024-05-10 | 195 | 102.675 | 98.7 | 106.65 | 0% | 0.998 | -0.057 | 0.003 | 1 | 0 |
| 2024-05-10 | 200 | 98.45 | 95.25 | 101.65 | 0% | 0.971 | -0.394 | 0.025 | 55 | 0 |
| 2024-05-10 | 210 | 88.35 | 85 | 91.7 | 0% | 0.955 | -0.545 | 0.036 | 7 | 1 |
| 2024-05-10 | 220 | 77.2 | 74.9 | 79.5 | 0% | 0.951 | -0.52 | 0.039 | 33 | 5 |
| 2024-05-10 | 225 | 73.55 | 70.4 | 76.7 | 0% | 0.959 | -0.397 | 0.033 | 0 | 0 |
| 2024-05-10 | 230 | 67.625 | 64 | 71.25 | 0% | 0.984 | -0.16 | 0.016 | 34 | 6 |
| 2024-05-10 | 235 | 62.75 | 58.8 | 66.7 | 0% | 0.993 | -0.084 | 0.008 | 2 | 0 |
| 2024-05-10 | 240 | 58.8 | 56.5 | 61.1 | -1.5% | 0.976 | -0.194 | 0.022 | 87 | 6 |
| 2024-05-10 | 245 | 52.875 | 49 | 56.75 | 0% | 0.982 | -0.139 | 0.017 | 4 | 0 |
| 2024-05-10 | 250 | 47.95 | 44.4 | 51.5 | +0.7% | 0.927 | -0.463 | 0.053 | 363 | 1 |
| 2024-05-10 | 255 | 43.325 | 39.9 | 46.75 | 0% | 0.95 | -0.285 | 0.04 | 10 | 0 |
| 2024-05-10 | 257.5 | 40.4 | 36.5 | 44.3 | 0% | 0.94 | -0.318 | 0.045 | 1 | 10 |
| 2024-05-10 | 260 | 37.55 | 35.85 | 39.25 | +4.6% | 0.916 | -0.423 | 0.059 | 761 | 15 |
| 2024-05-10 | 262.5 | 36.525 | 33.8 | 39.25 | 0% | 0.907 | -0.441 | 0.063 | 0 | 0 |
| 2024-05-10 | 265 | 33.55 | 30.25 | 36.85 | 0% | 0.926 | -0.324 | 0.054 | 11 | 0 |
| 2024-05-10 | 267.5 | 30.125 | 26.1 | 34.15 | 0% | 0.819 | -0.858 | 0.101 | 23 | 0 |
| 2024-05-10 | 270 | 27.85 | 26.85 | 28.85 | +4.1% | 0.918 | -0.306 | 0.058 | 3,595 | 39 |
| 2024-05-10 | 272.5 | 26.425 | 24.05 | 28.8 | 0% | 0.89 | -0.382 | 0.072 | 11 | 0 |
| 2024-05-10 | 275 | 23.35 | 21.95 | 24.75 | 0% | 0.912 | -0.273 | 0.061 | 42 | 2 |
| 2024-05-10 | 277.5 | 20.975 | 20.05 | 21.9 | 0% | 0.904 | -0.27 | 0.065 | 92 | 0 |
| 2024-05-10 | 280 | 18.45 | 17.65 | 19.25 | +0.8% | 0.885 | -0.288 | 0.074 | 3,156 | 174 |
| 2024-05-10 | 282.5 | 15.975 | 15.25 | 16.7 | +20.1% | 0.885 | -0.251 | 0.074 | 106 | 2 |
| 2024-05-10 | 285 | 12.275 | 10.45 | 14.1 | +15.2% | 0.825 | -0.341 | 0.098 | 239 | 21 |
| 2024-05-10 | 287.5 | 11.575 | 11.05 | 12.1 | -0.2% | 0.785 | -0.363 | 0.111 | 107 | 47 |
| 2024-05-10 | 290 | 9.3 | 8.85 | 9.75 | +10.5% | 0.764 | -0.319 | 0.117 | 3,572 | 87 |
| 2024-05-10 | 292.5 | 7.725 | 7.5 | 7.95 | +19.4% | 0.68 | -0.379 | 0.136 | 193 | 15 |
| 2024-05-10 | 295 | 6.1 | 6 | 6.2 | +4.3% | 0.602 | -0.394 | 0.147 | 1,551 | 133 |
| 2024-05-10 | 297.5 | 4.75 | 4.65 | 4.85 | +7.8% | 0.516 | -0.416 | 0.152 | 890 | 281 |
| 2024-05-10 | 300 | 3.6 | 3.5 | 3.7 | -0.3% | 0.43 | -0.396 | 0.15 | 4,850 | 943 |
| 2024-05-10 | 302.5 | 2.695 | 2.62 | 2.77 | +3.1% | 0.35 | -0.374 | 0.141 | 1,163 | 526 |
| 2024-05-10 | 305 | 2.075 | 2 | 2.15 | -4.8% | 0.279 | -0.343 | 0.128 | 637 | 1,019 |
| 2024-05-10 | 307.5 | 1.465 | 1.37 | 1.56 | -13.8% | 0.211 | -0.29 | 0.11 | 231 | 217 |
| 2024-05-10 | 310 | 1.125 | 1 | 1.25 | -13.2% | 0.166 | -0.259 | 0.095 | 2,843 | 1,306 |
| 2024-05-10 | 312.5 | 0.76 | 0.72 | 0.8 | -11.2% | 0.129 | -0.224 | 0.08 | 212 | 206 |
| 2024-05-10 | 315 | 0.565 | 0.52 | 0.61 | -23.3% | 0.096 | -0.184 | 0.065 | 4,008 | 4,218 |
| 2024-05-10 | 317.5 | 0.26 | 0.07 | 0.45 | -46.7% | 0.071 | -0.149 | 0.052 | 125 | 1,159 |
| 2024-05-10 | 320 | 0.295 | 0.27 | 0.32 | -33.3% | 0.055 | -0.124 | 0.042 | 2,062 | 496 |
| 2024-05-10 | 322.5 | 0.23 | 0.11 | 0.35 | 0% | 0.054 | -0.136 | 0.042 | 0 | 27 |
| 2024-05-10 | 325 | 0.19 | 0.15 | 0.23 | -16.1% | 0.035 | -0.092 | 0.029 | 1,202 | 223 |
| 2024-05-10 | 327.5 | 0.22 | 0.06 | 0.38 | 0% | 0.04 | -0.115 | 0.033 | 0 | 2 |
| 2024-05-10 | 330 | 0.115 | 0.1 | 0.13 | -63% | 0.019 | -0.057 | 0.018 | 2,935 | 164 |
| 2024-05-10 | 332.5 | 0.145 | 0.04 | 0.25 | 0% | 0.024 | -0.078 | 0.021 | 0 | 0 |
| 2024-05-10 | 335 | 0.06 | 0.03 | 0.09 | -65.2% | 0.015 | -0.049 | 0.014 | 1,175 | 70 |
| 2024-05-10 | 337.5 | 0.055 | 0.03 | 0.08 | 0% | 0.011 | -0.04 | 0.011 | 0 | 15 |
| 2024-05-10 | 340 | 0.085 | 0.02 | 0.15 | -66.7% | 0.009 | -0.034 | 0.009 | 1,788 | 94 |
| 2024-05-10 | 342.5 | 0.04 | 0.02 | 0.06 | 0% | 0.009 | -0.035 | 0.009 | 0 | 3 |
| 2024-05-10 | 345 | 0.035 | 0.02 | 0.05 | 0% | 0.006 | -0.026 | 0.007 | 554 | 0 |
| 2024-05-10 | 350 | 0.035 | 0.02 | 0.05 | -20% | 0.006 | -0.027 | 0.006 | 2,754 | 44 |
| 2024-05-10 | 355 | 0.025 | 0.01 | 0.04 | -27.3% | 0.004 | -0.02 | 0.005 | 135 | 21 |
| 2024-05-10 | 360 | 0.065 | 0.01 | 0.12 | -69.2% | 0.006 | -0.031 | 0.006 | 1,827 | 36 |
| 2024-05-10 | 365 | 0.06 | 0.02 | 0.1 | 0% | 0.008 | -0.043 | 0.008 | 92 | 0 |
| 2024-05-10 | 370 | 0.055 | 0.01 | 0.1 | -75% | 0.004 | -0.025 | 0.005 | 990 | 16 |
| 2024-05-10 | 375 | 0.05 | 0 | 0.1 | 0% | 0.006 | -0.038 | 0.006 | 145 | 51 |
| 2024-05-10 | 380 | 0.05 | 0.01 | 0.09 | -40% | 0.004 | -0.025 | 0.004 | 1,815 | 60 |
| 2024-05-10 | 390 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 1,142 | 0 |
| 2024-05-10 | 400 | 0.015 | 0 | 0.03 | 0% | 0.002 | -0.018 | 0.003 | 2,811 | 30 |
| 2024-05-10 | 410 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 611 | 0 |
| 2024-05-10 | 420 | 0.085 | 0 | 0.17 | 0% | 0.002 | -0.019 | 0.002 | 424 | 1 |
| 2024-05-10 | 430 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 248 | 0 |
| 2024-05-10 | 440 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 228 | 0 |
| 2024-05-10 | 450 | 0.03 | 0.01 | 0.05 | 0% | 0.003 | -0.027 | 0.003 | 786 | 0 |
| 2024-05-10 | 460 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 139 | 0 |
| 2024-05-10 | 470 | 0.025 | 0 | 0.05 | +200% | 0.002 | -0.028 | 0.003 | 137 | 48 |
| 2024-05-10 | 480 | 0.025 | 0 | 0.05 | 0% | 0.001 | -0.011 | 0.001 | 82 | 63 |
| 2024-05-10 | 490 | 0.04 | 0 | 0.08 | 0% | 0.001 | -0.011 | 0.001 | 62 | 8 |
| 2024-05-10 | 500 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.011 | 0.001 | 636 | 1 |
| 2024-05-10 | 510 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 96 | 0 |
| 2024-05-10 | 520 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 272 | 0 |
| 2024-05-10 | 530 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 141 | 0 |
| 2024-05-10 | 540 | 0.02 | 0 | 0.04 | 0% | 0.001 | -0.011 | 0.001 | 608 | 1 |
| 2024-05-10 | 550 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 250 | 0 |
| 2024-05-10 | 560 | 0.605 | 0 | 1.21 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 570 | 0.625 | 0 | 1.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 580 | 0.345 | 0 | 0.69 | 0% | 0 | 0 | 0 | 82 | 0 |
| 2024-05-10 | 590 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.011 | 0.001 | 503 | 5 |
| 2024-05-10 | 600 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 387 | 0 |
