| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 40.93 | 84 | 149 | 8,191 | 7,912 | 142 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 50 | 248.425 | 245 | 251.85 | 0% | 0.985 | -0.035 | 0.088 | 2 | 0 |
| 2024-05-10 | 55 | 244.975 | 241.95 | 248 | 0% | 0.993 | -0.018 | 0.043 | 0 | 0 |
| 2024-05-10 | 60 | 238.85 | 235.5 | 242.2 | 0% | 0.983 | -0.036 | 0.099 | 0 | 0 |
| 2024-05-10 | 65 | 234.325 | 231.05 | 237.6 | 0% | 0.981 | -0.039 | 0.109 | 0 | 0 |
| 2024-05-10 | 70 | 229.5 | 226.25 | 232.75 | 0% | 0.98 | -0.039 | 0.114 | 0 | 0 |
| 2024-05-10 | 75 | 224.575 | 221.4 | 227.75 | 0% | 0.979 | -0.039 | 0.116 | 0 | 0 |
| 2024-05-10 | 80 | 220.325 | 216.1 | 224.55 | 0% | 0.996 | -0.016 | 0.028 | 0 | 0 |
| 2024-05-10 | 85 | 215.725 | 211.7 | 219.75 | 0% | 0.993 | -0.02 | 0.045 | 0 | 0 |
| 2024-05-10 | 90 | 210.5 | 206.45 | 214.55 | 0% | 0.998 | -0.015 | 0.015 | 0 | 0 |
| 2024-05-10 | 95 | 205.375 | 202.15 | 208.6 | 0% | 0.974 | -0.043 | 0.143 | 0 | 0 |
| 2024-05-10 | 100 | 201.25 | 197.2 | 205.3 | 0% | 0.992 | -0.022 | 0.053 | 1 | 0 |
| 2024-05-10 | 105 | 195.775 | 192.4 | 199.15 | 0% | 0.97 | -0.046 | 0.16 | 0 | 0 |
| 2024-05-10 | 110 | 192.025 | 188.45 | 195.6 | 0% | 0.986 | -0.028 | 0.085 | 0 | 0 |
| 2024-05-10 | 115 | 187.125 | 183.3 | 190.95 | 0% | 0.986 | -0.028 | 0.084 | 0 | 0 |
| 2024-05-10 | 120 | 182.05 | 178.1 | 186 | 0% | 0.988 | -0.026 | 0.073 | 3 | 0 |
| 2024-05-10 | 125 | 177.2 | 173 | 181.4 | 0% | 0.988 | -0.027 | 0.074 | 0 | 0 |
| 2024-05-10 | 130 | 172.725 | 168.8 | 176.65 | 0% | 0.982 | -0.031 | 0.101 | 0 | 0 |
| 2024-05-10 | 135 | 167.875 | 163.85 | 171.9 | 0% | 0.982 | -0.032 | 0.104 | 0 | 0 |
| 2024-05-10 | 140 | 162.825 | 159.2 | 166.45 | 0% | 0.984 | -0.03 | 0.093 | 0 | 0 |
| 2024-05-10 | 145 | 158.275 | 154.2 | 162.35 | 0% | 0.979 | -0.033 | 0.116 | 0 | 0 |
| 2024-05-10 | 150 | 153.5 | 149.7 | 157.3 | 0% | 0.978 | -0.035 | 0.124 | 3 | 0 |
| 2024-05-10 | 155 | 148.3 | 145.25 | 151.35 | 0% | 0.982 | -0.032 | 0.103 | 0 | 0 |
| 2024-05-10 | 160 | 144.175 | 140.05 | 148.3 | 0% | 0.971 | -0.039 | 0.155 | 0 | 0 |
| 2024-05-10 | 165 | 140.5 | 137.15 | 143.85 | 0% | 0.956 | -0.047 | 0.218 | 0 | 0 |
| 2024-05-10 | 170 | 135.425 | 132.2 | 138.65 | 0% | 0.956 | -0.046 | 0.215 | 0 | 0 |
| 2024-05-10 | 175 | 130.875 | 127 | 134.75 | 0% | 0.951 | -0.049 | 0.235 | 15 | 0 |
| 2024-05-10 | 180 | 126.45 | 123.05 | 129.85 | 0% | 0.945 | -0.051 | 0.26 | 3 | 0 |
| 2024-05-10 | 185 | 121.95 | 120.05 | 123.85 | 0% | 0.939 | -0.054 | 0.282 | 15 | 0 |
| 2024-05-10 | 190 | 116.7 | 114.45 | 118.95 | 0% | 0.941 | -0.052 | 0.275 | 7 | 0 |
| 2024-05-10 | 195 | 112.4 | 110.4 | 114.4 | 0% | 0.932 | -0.055 | 0.306 | 19 | 0 |
| 2024-05-10 | 200 | 107.6 | 104.95 | 110.25 | 0% | 0.928 | -0.055 | 0.318 | 33 | 0 |
| 2024-05-10 | 210 | 100.725 | 98.55 | 102.9 | 0% | 0.893 | -0.069 | 0.428 | 29 | 0 |
| 2024-05-10 | 220 | 91.2 | 89 | 93.4 | 0% | 0.882 | -0.069 | 0.46 | 15 | 0 |
| 2024-05-10 | 230 | 83.675 | 81.65 | 85.7 | 0% | 0.852 | -0.076 | 0.536 | 18 | 0 |
| 2024-05-10 | 240 | 77.225 | 76.55 | 77.9 | 0% | 0.816 | -0.085 | 0.618 | 50 | 0 |
| 2024-05-10 | 250 | 70.175 | 69.6 | 70.75 | 0% | 0.784 | -0.09 | 0.681 | 40 | 0 |
| 2024-05-10 | 260 | 63.9 | 63.05 | 64.75 | 0% | 0.748 | -0.095 | 0.742 | 68 | 0 |
| 2024-05-10 | 270 | 56.65 | 55.45 | 57.85 | 0% | 0.714 | -0.096 | 0.791 | 222 | 0 |
| 2024-05-10 | 280 | 51.85 | 51.2 | 52.5 | +1.9% | 0.673 | -0.101 | 0.839 | 180 | 4 |
| 2024-05-10 | 290 | 45.475 | 44.4 | 46.55 | 0% | 0.634 | -0.101 | 0.875 | 115 | 0 |
| 2024-05-10 | 300 | 39.825 | 37.2 | 42.45 | +0.4% | 0.594 | -0.104 | 0.902 | 458 | 8 |
| 2024-05-10 | 310 | 36.675 | 36.25 | 37.1 | -2.4% | 0.553 | -0.103 | 0.919 | 135 | 7 |
| 2024-05-10 | 320 | 32.6 | 32.15 | 33.05 | +0.3% | 0.513 | -0.102 | 0.927 | 946 | 1 |
| 2024-05-10 | 330 | 28.925 | 28.65 | 29.2 | +1.9% | 0.474 | -0.101 | 0.926 | 762 | 7 |
| 2024-05-10 | 340 | 25.4 | 25 | 25.8 | -0.8% | 0.436 | -0.098 | 0.915 | 263 | 6 |
| 2024-05-10 | 350 | 22.475 | 22.15 | 22.8 | +2.2% | 0.4 | -0.095 | 0.898 | 388 | 33 |
| 2024-05-10 | 360 | 19.725 | 19.45 | 20 | 0% | 0.364 | -0.092 | 0.874 | 288 | 0 |
| 2024-05-10 | 370 | 17.1 | 16.65 | 17.55 | 0% | 0.33 | -0.087 | 0.842 | 834 | 0 |
| 2024-05-10 | 380 | 14.75 | 14.1 | 15.4 | +1.8% | 0.297 | -0.082 | 0.804 | 176 | 1 |
| 2024-05-10 | 390 | 13.075 | 12.65 | 13.5 | 0% | 0.27 | -0.078 | 0.768 | 132 | 0 |
| 2024-05-10 | 400 | 11.55 | 11.3 | 11.8 | +5.3% | 0.244 | -0.074 | 0.73 | 781 | 4 |
| 2024-05-10 | 410 | 10.125 | 9.85 | 10.4 | 0% | 0.22 | -0.07 | 0.689 | 295 | 0 |
| 2024-05-10 | 420 | 8.85 | 8.65 | 9.05 | 0% | 0.198 | -0.065 | 0.647 | 367 | 0 |
| 2024-05-10 | 430 | 7.675 | 7.45 | 7.9 | 0% | 0.18 | -0.061 | 0.61 | 229 | 10 |
| 2024-05-10 | 440 | 6.725 | 6.55 | 6.9 | 0% | 0.159 | -0.056 | 0.562 | 251 | 0 |
| 2024-05-10 | 450 | 5.85 | 5.7 | 6 | -2% | 0.143 | -0.052 | 0.525 | 343 | 2 |
| 2024-05-10 | 460 | 4.95 | 4.2 | 5.7 | 0% | 0.124 | -0.047 | 0.475 | 113 | 0 |
| 2024-05-10 | 470 | 4.425 | 4.3 | 4.55 | 0% | 0.112 | -0.044 | 0.443 | 69 | 0 |
| 2024-05-10 | 480 | 3.85 | 3.75 | 3.95 | 0% | 0.1 | -0.04 | 0.407 | 36 | 0 |
| 2024-05-10 | 490 | 3.35 | 3.25 | 3.45 | 0% | 0.089 | -0.037 | 0.373 | 21 | 0 |
| 2024-05-10 | 500 | 2.91 | 2.77 | 3.05 | +13.2% | 0.08 | -0.034 | 0.347 | 122 | 1 |
| 2024-05-10 | 510 | 2.6 | 2.38 | 2.82 | 0% | 0.071 | -0.031 | 0.316 | 8 | 0 |
| 2024-05-10 | 520 | 2.225 | 2.07 | 2.38 | 0% | 0.062 | -0.028 | 0.285 | 71 | 0 |
| 2024-05-10 | 530 | 2.025 | 1.78 | 2.27 | 0% | 0.057 | -0.026 | 0.266 | 11 | 0 |
| 2024-05-10 | 540 | 1.635 | 1.3 | 1.97 | 0% | 0.048 | -0.022 | 0.231 | 145 | 0 |
| 2024-05-10 | 550 | 1.455 | 1.11 | 1.8 | 0% | 0.043 | -0.021 | 0.212 | 7 | 0 |
| 2024-05-10 | 560 | 1.315 | 0.93 | 1.7 | 0% | 0.039 | -0.019 | 0.197 | 2 | 0 |
| 2024-05-10 | 570 | 1.165 | 0.79 | 1.54 | 0% | 0.035 | -0.018 | 0.18 | 13 | 0 |
| 2024-05-10 | 580 | 1.03 | 0.66 | 1.4 | 0% | 0.031 | -0.016 | 0.164 | 2 | 0 |
| 2024-05-10 | 590 | 0.915 | 0.55 | 1.28 | 0% | 0.028 | -0.015 | 0.15 | 9 | 0 |
| 2024-05-10 | 600 | 0.715 | 0.41 | 1.02 | 0% | 0.023 | -0.012 | 0.126 | 76 | 0 |
