| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 50.39 | 902 | 617 | 51,477 | 43,786 | 142 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 50 | 247.5 | 243.3 | 251.7 | 0% | 0.982 | -0.204 | 0.045 | 0 | 0 |
| 2024-05-10 | 55 | 243.075 | 239.25 | 246.9 | 0% | 0.997 | -0.034 | 0.01 | 0 | 0 |
| 2024-05-10 | 60 | 237.75 | 233.9 | 241.6 | 0% | 0.979 | -0.202 | 0.05 | 0 | 0 |
| 2024-05-10 | 65 | 232.625 | 229.6 | 235.65 | 0% | 0.981 | -0.166 | 0.046 | 0 | 0 |
| 2024-05-10 | 70 | 228.15 | 224.3 | 232 | 0% | 0.996 | -0.035 | 0.011 | 0 | 0 |
| 2024-05-10 | 75 | 222.725 | 220.1 | 225.35 | 0% | 0.981 | -0.153 | 0.047 | 0 | 0 |
| 2024-05-10 | 80 | 217.975 | 214.25 | 221.7 | 0% | 1 | -0.014 | 0.001 | 0 | 0 |
| 2024-05-10 | 85 | 213.2 | 209.3 | 217.1 | 0% | 0.996 | -0.033 | 0.011 | 0 | 0 |
| 2024-05-10 | 90 | 207.775 | 203.55 | 212 | 0% | 0.97 | -0.215 | 0.068 | 0 | 0 |
| 2024-05-10 | 95 | 202.85 | 200.4 | 205.3 | 0% | 0.978 | -0.147 | 0.053 | 5 | 0 |
| 2024-05-10 | 100 | 198.2 | 194.2 | 202.2 | 0% | 0.997 | -0.027 | 0.008 | 16 | 0 |
| 2024-05-10 | 105 | 192.9 | 190.45 | 195.35 | 0% | 0.975 | -0.147 | 0.058 | 4 | 0 |
| 2024-05-10 | 110 | 187.95 | 185.5 | 190.4 | 0% | 0.974 | -0.148 | 0.06 | 5 | 0 |
| 2024-05-10 | 115 | 183.425 | 179.55 | 187.3 | 0% | 0.995 | -0.041 | 0.016 | 4 | 0 |
| 2024-05-10 | 120 | 178.1 | 174 | 182.2 | 0% | 0.96 | -0.216 | 0.086 | 2 | 0 |
| 2024-05-10 | 125 | 173.05 | 170.6 | 175.5 | 0% | 0.97 | -0.149 | 0.067 | 2 | 0 |
| 2024-05-10 | 130 | 169.025 | 165.65 | 172.4 | 0% | 0.985 | -0.076 | 0.037 | 79 | 0 |
| 2024-05-10 | 135 | 164.075 | 160.7 | 167.45 | 0% | 0.985 | -0.077 | 0.039 | 42 | 0 |
| 2024-05-10 | 140 | 158.175 | 155.55 | 160.8 | 0% | 0.964 | -0.157 | 0.078 | 27 | 0 |
| 2024-05-10 | 145 | 154.25 | 151 | 157.5 | 0% | 0.981 | -0.084 | 0.045 | 4 | 0 |
| 2024-05-10 | 150 | 148.575 | 144.6 | 152.55 | 0% | 0.994 | -0.04 | 0.017 | 45 | 0 |
| 2024-05-10 | 155 | 143.65 | 139.7 | 147.6 | 0% | 0.993 | -0.044 | 0.02 | 29 | 0 |
| 2024-05-10 | 160 | 138.2 | 134.55 | 141.85 | 0% | 0.949 | -0.19 | 0.105 | 59 | 0 |
| 2024-05-10 | 165 | 134.325 | 130.95 | 137.7 | 0% | 0.979 | -0.083 | 0.051 | 67 | 0 |
| 2024-05-10 | 170 | 129.375 | 126.05 | 132.7 | 0% | 0.977 | -0.084 | 0.054 | 44 | 0 |
| 2024-05-10 | 175 | 123.95 | 120.15 | 127.75 | 0% | 0.986 | -0.058 | 0.035 | 801 | 0 |
| 2024-05-10 | 180 | 118.95 | 115.1 | 122.8 | 0% | 0.987 | -0.057 | 0.034 | 102 | 0 |
| 2024-05-10 | 185 | 114.525 | 111.15 | 117.9 | 0% | 0.973 | -0.087 | 0.062 | 35 | 0 |
| 2024-05-10 | 190 | 109.575 | 106.2 | 112.95 | 0% | 0.971 | -0.089 | 0.066 | 119 | 0 |
| 2024-05-10 | 195 | 104.675 | 101.65 | 107.7 | 0% | 0.968 | -0.092 | 0.071 | 1,400 | 0 |
| 2024-05-10 | 200 | 98.8 | 96.8 | 100.8 | 0% | 0.994 | -0.04 | 0.016 | 219 | 0 |
| 2024-05-10 | 210 | 89.55 | 85.75 | 93.35 | 0% | 0.969 | -0.081 | 0.07 | 464 | 0 |
| 2024-05-10 | 220 | 79.675 | 78 | 81.35 | 0% | 0.963 | -0.084 | 0.08 | 378 | 0 |
| 2024-05-10 | 230 | 69.8 | 68.55 | 71.05 | 0% | 0.956 | -0.087 | 0.092 | 312 | 1 |
| 2024-05-10 | 240 | 61.35 | 59.85 | 62.85 | +1.2% | 0.892 | -0.162 | 0.185 | 1,225 | 2 |
| 2024-05-10 | 250 | 52.525 | 51.05 | 54 | +4.9% | 0.872 | -0.161 | 0.208 | 511 | 1 |
| 2024-05-10 | 260 | 43.85 | 42.55 | 45.15 | 0% | 0.829 | -0.18 | 0.253 | 360 | 0 |
| 2024-05-10 | 270 | 36.35 | 35.65 | 37.05 | +1.9% | 0.764 | -0.209 | 0.307 | 1,761 | 2 |
| 2024-05-10 | 280 | 29.95 | 29.7 | 30.2 | +0.8% | 0.688 | -0.237 | 0.353 | 4,764 | 27 |
| 2024-05-10 | 290 | 24.025 | 23.85 | 24.2 | +3.9% | 0.609 | -0.251 | 0.383 | 1,946 | 32 |
| 2024-05-10 | 300 | 18.85 | 18.75 | 18.95 | +3.2% | 0.527 | -0.254 | 0.397 | 3,615 | 187 |
| 2024-05-10 | 310 | 14.625 | 14.5 | 14.75 | +3% | 0.446 | -0.25 | 0.394 | 4,677 | 104 |
| 2024-05-10 | 320 | 11.225 | 11.15 | 11.3 | -2.2% | 0.37 | -0.236 | 0.376 | 3,300 | 50 |
| 2024-05-10 | 330 | 8.45 | 8.35 | 8.55 | +7.4% | 0.301 | -0.216 | 0.347 | 2,015 | 22 |
| 2024-05-10 | 340 | 6.35 | 6.25 | 6.45 | +2% | 0.241 | -0.193 | 0.311 | 2,410 | 30 |
| 2024-05-10 | 350 | 4.775 | 4.7 | 4.85 | -3.6% | 0.192 | -0.171 | 0.273 | 4,046 | 51 |
| 2024-05-10 | 360 | 3.6 | 3.5 | 3.7 | -6.6% | 0.15 | -0.146 | 0.232 | 2,715 | 24 |
| 2024-05-10 | 370 | 2.74 | 2.67 | 2.81 | +3.2% | 0.12 | -0.127 | 0.199 | 1,109 | 107 |
| 2024-05-10 | 380 | 2.005 | 1.84 | 2.17 | -15% | 0.094 | -0.108 | 0.168 | 1,399 | 114 |
| 2024-05-10 | 390 | 1.645 | 1.59 | 1.7 | -8.4% | 0.076 | -0.093 | 0.142 | 715 | 26 |
| 2024-05-10 | 400 | 1.305 | 1.26 | 1.35 | -0.7% | 0.061 | -0.08 | 0.12 | 1,933 | 14 |
| 2024-05-10 | 410 | 1.125 | 1.01 | 1.24 | -10.5% | 0.052 | -0.073 | 0.106 | 809 | 25 |
| 2024-05-10 | 420 | 0.89 | 0.7 | 1.08 | -4% | 0.045 | -0.066 | 0.094 | 327 | 10 |
| 2024-05-10 | 430 | 0.785 | 0.65 | 0.92 | -2.4% | 0.038 | -0.06 | 0.082 | 362 | 1 |
| 2024-05-10 | 440 | 0.605 | 0.51 | 0.7 | 0% | 0.029 | -0.048 | 0.066 | 210 | 0 |
| 2024-05-10 | 450 | 0.45 | 0.28 | 0.62 | +7.1% | 0.028 | -0.048 | 0.064 | 928 | 48 |
| 2024-05-10 | 460 | 0.47 | 0.31 | 0.63 | 0% | 0.022 | -0.04 | 0.053 | 156 | 0 |
| 2024-05-10 | 470 | 0.395 | 0.23 | 0.56 | 0% | 0.019 | -0.035 | 0.046 | 90 | 0 |
| 2024-05-10 | 480 | 0.35 | 0.19 | 0.51 | 0% | 0.017 | -0.032 | 0.041 | 164 | 0 |
| 2024-05-10 | 490 | 0.295 | 0.12 | 0.47 | 0% | 0.014 | -0.028 | 0.036 | 43 | 0 |
| 2024-05-10 | 500 | 0.29 | 0.15 | 0.43 | 0% | 0.014 | -0.029 | 0.035 | 1,805 | 10 |
| 2024-05-10 | 510 | 0.245 | 0.07 | 0.42 | 0% | 0.012 | -0.025 | 0.03 | 840 | 0 |
| 2024-05-10 | 520 | 0.245 | 0.08 | 0.41 | -23.3% | 0.011 | -0.024 | 0.028 | 116 | 1 |
| 2024-05-10 | 530 | 0.24 | 0.05 | 0.43 | 0% | 0.011 | -0.025 | 0.028 | 224 | 0 |
| 2024-05-10 | 540 | 0.215 | 0.1 | 0.33 | -25% | 0.007 | -0.017 | 0.02 | 1,076 | 5 |
| 2024-05-10 | 550 | 0.755 | 0.04 | 1.47 | 0% | 0.025 | -0.063 | 0.059 | 85 | 0 |
| 2024-05-10 | 560 | 0.725 | 0.04 | 1.41 | 0% | 0.024 | -0.062 | 0.057 | 125 | 0 |
| 2024-05-10 | 570 | 0.165 | 0.03 | 0.3 | 0% | 0.007 | -0.019 | 0.02 | 60 | 0 |
| 2024-05-10 | 580 | 0.12 | 0.05 | 0.19 | 0% | 0.006 | -0.014 | 0.016 | 188 | 1 |
| 2024-05-10 | 590 | 0.335 | 0.02 | 0.65 | 0% | 0.012 | -0.034 | 0.032 | 176 | 0 |
| 2024-05-10 | 600 | 0.055 | 0.02 | 0.09 | -33.3% | 0.003 | -0.008 | 0.009 | 928 | 7 |
