| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 43.78 | 495 | 187 | 17,281 | 11,269 | 142 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 50 | 248.075 | 244.05 | 252.1 | 0% | 0.999 | -0.014 | 0.005 | 0 | 0 |
| 2024-05-10 | 55 | 243 | 239 | 247 | 0% | 0.98 | -0.126 | 0.062 | 0 | 0 |
| 2024-05-10 | 60 | 238.025 | 234 | 242.05 | 0% | 0.979 | -0.127 | 0.066 | 0 | 0 |
| 2024-05-10 | 65 | 233.05 | 229.9 | 236.2 | 0% | 0.98 | -0.109 | 0.062 | 0 | 0 |
| 2024-05-10 | 70 | 228.1 | 224.95 | 231.25 | 0% | 0.979 | -0.11 | 0.065 | 0 | 0 |
| 2024-05-10 | 75 | 223.15 | 220 | 226.3 | 0% | 0.978 | -0.11 | 0.068 | 0 | 0 |
| 2024-05-10 | 80 | 218.15 | 214 | 222.3 | 0% | 0.973 | -0.132 | 0.081 | 0 | 0 |
| 2024-05-10 | 85 | 213.475 | 209.45 | 217.5 | 0% | 0.998 | -0.021 | 0.01 | 0 | 0 |
| 2024-05-10 | 90 | 208.4 | 204.25 | 212.55 | 0% | 0.969 | -0.136 | 0.09 | 0 | 0 |
| 2024-05-10 | 95 | 203.725 | 199.85 | 207.6 | 0% | 0.995 | -0.029 | 0.019 | 0 | 0 |
| 2024-05-10 | 100 | 199.325 | 196 | 202.65 | 0% | 0.988 | -0.051 | 0.04 | 0 | 0 |
| 2024-05-10 | 105 | 193.75 | 189.75 | 197.75 | 0% | 0.996 | -0.027 | 0.016 | 0 | 0 |
| 2024-05-10 | 110 | 189.4 | 186 | 192.8 | 0% | 0.987 | -0.052 | 0.042 | 1 | 0 |
| 2024-05-10 | 115 | 183.925 | 180 | 187.85 | 0% | 0.994 | -0.032 | 0.021 | 0 | 0 |
| 2024-05-10 | 120 | 178.7 | 176.3 | 181.1 | 0% | 0.971 | -0.098 | 0.086 | 0 | 0 |
| 2024-05-10 | 125 | 174 | 171.2 | 176.8 | 0% | 0.994 | -0.032 | 0.021 | 0 | 0 |
| 2024-05-10 | 130 | 169.05 | 165.1 | 173 | 0% | 0.994 | -0.032 | 0.022 | 0 | 0 |
| 2024-05-10 | 135 | 164.675 | 161.25 | 168.1 | 0% | 0.984 | -0.055 | 0.052 | 0 | 0 |
| 2024-05-10 | 140 | 159.825 | 156.45 | 163.2 | 0% | 0.982 | -0.059 | 0.057 | 0 | 0 |
| 2024-05-10 | 145 | 155.375 | 152.5 | 158.25 | 0% | 0.975 | -0.074 | 0.077 | 0 | 0 |
| 2024-05-10 | 150 | 149.025 | 146.55 | 151.5 | 0% | 1 | -0.023 | 0 | 4 | 0 |
| 2024-05-10 | 155 | 144.5 | 140.6 | 148.4 | 0% | 0.988 | -0.044 | 0.04 | 0 | 0 |
| 2024-05-10 | 160 | 139.3 | 135.5 | 143.1 | 0% | 0.994 | -0.034 | 0.023 | 0 | 0 |
| 2024-05-10 | 165 | 134.575 | 130.6 | 138.55 | 0% | 0.988 | -0.044 | 0.041 | 0 | 0 |
| 2024-05-10 | 170 | 130.225 | 126.8 | 133.65 | 0% | 0.975 | -0.064 | 0.075 | 0 | 0 |
| 2024-05-10 | 175 | 125.4 | 122.1 | 128.7 | 0% | 0.972 | -0.068 | 0.084 | 0 | 0 |
| 2024-05-10 | 180 | 121.05 | 118.35 | 123.75 | 0% | 0.961 | -0.084 | 0.11 | 0 | 0 |
| 2024-05-10 | 185 | 116.35 | 113.75 | 118.95 | 0% | 0.955 | -0.09 | 0.123 | 2 | 0 |
| 2024-05-10 | 190 | 110.275 | 106.45 | 114.1 | 0% | 0.974 | -0.061 | 0.08 | 4 | 0 |
| 2024-05-10 | 195 | 106.15 | 103.3 | 109 | 0% | 0.956 | -0.083 | 0.121 | 2 | 0 |
| 2024-05-10 | 200 | 100.825 | 97.6 | 104.05 | 0% | 0.961 | -0.073 | 0.11 | 21 | 0 |
| 2024-05-10 | 210 | 91 | 87.8 | 94.2 | 0% | 0.955 | -0.075 | 0.122 | 25 | 0 |
| 2024-05-10 | 220 | 81.2 | 79.9 | 82.5 | 0% | 0.948 | -0.078 | 0.138 | 12 | 0 |
| 2024-05-10 | 230 | 71.95 | 70.35 | 73.55 | 0% | 0.927 | -0.09 | 0.18 | 29 | 0 |
| 2024-05-10 | 240 | 63.65 | 62.95 | 64.35 | 0% | 0.886 | -0.115 | 0.25 | 73 | 0 |
| 2024-05-10 | 250 | 53.375 | 51.35 | 55.4 | 0% | 0.878 | -0.106 | 0.262 | 78 | 0 |
| 2024-05-10 | 260 | 47.25 | 46.45 | 48.05 | 0% | 0.801 | -0.146 | 0.362 | 127 | 0 |
| 2024-05-10 | 270 | 39.475 | 38.55 | 40.4 | -1.1% | 0.748 | -0.156 | 0.413 | 493 | 24 |
| 2024-05-10 | 280 | 32.675 | 31.75 | 33.6 | +7.8% | 0.684 | -0.166 | 0.46 | 705 | 3 |
| 2024-05-10 | 290 | 27.5 | 26.9 | 28.1 | +3.3% | 0.612 | -0.178 | 0.495 | 563 | 2 |
| 2024-05-10 | 300 | 22.2 | 22.05 | 22.35 | +3.4% | 0.541 | -0.179 | 0.513 | 1,277 | 95 |
| 2024-05-10 | 310 | 17.8 | 17.65 | 17.95 | -0.1% | 0.47 | -0.176 | 0.514 | 806 | 43 |
| 2024-05-10 | 320 | 14.125 | 13.95 | 14.3 | +1.8% | 0.402 | -0.169 | 0.5 | 537 | 32 |
| 2024-05-10 | 330 | 10.725 | 10.2 | 11.25 | +5.7% | 0.334 | -0.154 | 0.47 | 604 | 4 |
| 2024-05-10 | 340 | 8.625 | 8.5 | 8.75 | +9% | 0.28 | -0.144 | 0.435 | 260 | 3 |
| 2024-05-10 | 350 | 6.3 | 5.85 | 6.75 | +7.8% | 0.223 | -0.124 | 0.386 | 615 | 20 |
| 2024-05-10 | 360 | 4.775 | 4.3 | 5.25 | +1% | 0.186 | -0.113 | 0.346 | 889 | 155 |
| 2024-05-10 | 370 | 3.975 | 3.9 | 4.05 | -1.3% | 0.15 | -0.099 | 0.302 | 2,078 | 18 |
| 2024-05-10 | 380 | 2.96 | 2.77 | 3.15 | 0% | 0.119 | -0.084 | 0.257 | 454 | 0 |
| 2024-05-10 | 390 | 2.335 | 2.06 | 2.61 | 0% | 0.096 | -0.073 | 0.221 | 137 | 10 |
| 2024-05-10 | 400 | 2.045 | 1.86 | 2.23 | +14.1% | 0.088 | -0.071 | 0.206 | 1,409 | 1 |
| 2024-05-10 | 410 | 1.565 | 1.47 | 1.66 | 0% | 0.067 | -0.057 | 0.167 | 147 | 0 |
| 2024-05-10 | 420 | 1.28 | 1.05 | 1.51 | -14.3% | 0.053 | -0.047 | 0.139 | 233 | 4 |
| 2024-05-10 | 430 | 1.09 | 0.97 | 1.21 | 0% | 0.047 | -0.045 | 0.127 | 336 | 1 |
| 2024-05-10 | 440 | 0.92 | 0.75 | 1.09 | 0% | 0.04 | -0.04 | 0.112 | 240 | 0 |
| 2024-05-10 | 450 | 0.765 | 0.59 | 0.94 | 0% | 0.034 | -0.035 | 0.097 | 329 | 0 |
| 2024-05-10 | 460 | 0.65 | 0.47 | 0.83 | 0% | 0.029 | -0.031 | 0.085 | 235 | 0 |
| 2024-05-10 | 470 | 0.55 | 0.37 | 0.73 | 0% | 0.025 | -0.028 | 0.074 | 37 | 0 |
| 2024-05-10 | 480 | 0.465 | 0.28 | 0.65 | 0% | 0.021 | -0.024 | 0.065 | 102 | 0 |
| 2024-05-10 | 490 | 0.4 | 0.21 | 0.59 | 0% | 0.018 | -0.022 | 0.057 | 177 | 0 |
| 2024-05-10 | 500 | 0.36 | 0.22 | 0.5 | -17.5% | 0.015 | -0.019 | 0.049 | 600 | 80 |
| 2024-05-10 | 510 | 0.32 | 0.15 | 0.49 | 0% | 0.014 | -0.019 | 0.047 | 256 | 0 |
| 2024-05-10 | 520 | 0.29 | 0.13 | 0.45 | 0% | 0.013 | -0.017 | 0.043 | 864 | 0 |
| 2024-05-10 | 530 | 0.265 | 0.09 | 0.44 | 0% | 0.012 | -0.016 | 0.04 | 4 | 0 |
| 2024-05-10 | 540 | 0.275 | 0.2 | 0.35 | 0% | 0.012 | -0.017 | 0.04 | 1,690 | 0 |
| 2024-05-10 | 550 | 0.31 | 0.07 | 0.55 | 0% | 0.013 | -0.019 | 0.042 | 14 | 0 |
| 2024-05-10 | 560 | 0.2 | 0.06 | 0.34 | 0% | 0.009 | -0.013 | 0.031 | 19 | 0 |
| 2024-05-10 | 570 | 0.805 | 0.05 | 1.56 | 0% | 0.026 | -0.041 | 0.078 | 2 | 0 |
| 2024-05-10 | 580 | 0.805 | 0.05 | 1.56 | 0% | 0.025 | -0.041 | 0.077 | 39 | 0 |
| 2024-05-10 | 590 | 0.395 | 0.04 | 0.75 | 0% | 0.014 | -0.023 | 0.047 | 29 | 0 |
| 2024-05-10 | 600 | 0.365 | 0.04 | 0.69 | 0% | 0.013 | -0.022 | 0.044 | 723 | 0 |
