| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.12 | 17 | 264 | 8,518 | 8,972 | 138 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 70 | 234.5 | 230 | 239 | 0% | 0.989 | -0.014 | 0.113 | 62 | 0 |
| 2024-05-10 | 80 | 225.475 | 221 | 229.95 | 0% | 0.987 | -0.016 | 0.132 | 45 | 0 |
| 2024-05-10 | 90 | 216.45 | 212 | 220.9 | 0% | 0.984 | -0.018 | 0.152 | 2 | 0 |
| 2024-05-10 | 100 | 208 | 203 | 213 | 0% | 0.978 | -0.021 | 0.203 | 35 | 0 |
| 2024-05-10 | 105 | 203.5 | 199 | 208 | 0% | 0.976 | -0.022 | 0.215 | 0 | 0 |
| 2024-05-10 | 110 | 199.5 | 195 | 204 | 0% | 0.972 | -0.023 | 0.25 | 1 | 0 |
| 2024-05-10 | 115 | 195 | 190 | 200 | 0% | 0.97 | -0.024 | 0.263 | 1 | 0 |
| 2024-05-10 | 120 | 190.5 | 186 | 195 | 0% | 0.968 | -0.025 | 0.276 | 9 | 0 |
| 2024-05-10 | 125 | 186.525 | 182.05 | 191 | 0% | 0.963 | -0.027 | 0.312 | 2 | 0 |
| 2024-05-10 | 130 | 182.5 | 178 | 187 | 0% | 0.958 | -0.028 | 0.345 | 8 | 0 |
| 2024-05-10 | 135 | 178 | 173 | 183 | 0% | 0.956 | -0.029 | 0.36 | 2 | 0 |
| 2024-05-10 | 140 | 174 | 169 | 179 | 0% | 0.951 | -0.031 | 0.393 | 12 | 0 |
| 2024-05-10 | 145 | 169.5 | 165 | 174 | 0% | 0.948 | -0.031 | 0.409 | 5 | 0 |
| 2024-05-10 | 150 | 165.5 | 161 | 170 | 0% | 0.938 | -0.034 | 0.47 | 101 | 1 |
| 2024-05-10 | 155 | 160.575 | 157 | 164.15 | 0% | 0.943 | -0.033 | 0.444 | 4 | 0 |
| 2024-05-10 | 160 | 156.55 | 153 | 160.1 | 0% | 0.937 | -0.034 | 0.477 | 26 | 0 |
| 2024-05-10 | 165 | 153.9 | 149.05 | 158.75 | 0% | 0.924 | -0.038 | 0.55 | 4 | 0 |
| 2024-05-10 | 170 | 149.225 | 145.05 | 153.4 | 0% | 0.922 | -0.038 | 0.564 | 10 | 0 |
| 2024-05-10 | 175 | 145.3 | 141.1 | 149.5 | 0% | 0.916 | -0.039 | 0.599 | 24 | 0 |
| 2024-05-10 | 180 | 141.925 | 138 | 145.85 | 0% | 0.907 | -0.041 | 0.645 | 48 | 0 |
| 2024-05-10 | 185 | 137.85 | 134 | 141.7 | 0% | 0.901 | -0.042 | 0.675 | 9 | 0 |
| 2024-05-10 | 190 | 134.525 | 132.55 | 136.5 | 0% | 0.891 | -0.044 | 0.72 | 25 | 0 |
| 2024-05-10 | 195 | 131.475 | 129 | 133.95 | 0% | 0.881 | -0.046 | 0.767 | 5 | 0 |
| 2024-05-10 | 200 | 127.575 | 125.5 | 129.65 | 0% | 0.874 | -0.046 | 0.798 | 165 | 1 |
| 2024-05-10 | 210 | 121.25 | 118.8 | 123.7 | 0% | 0.855 | -0.05 | 0.882 | 12 | 0 |
| 2024-05-10 | 220 | 114.05 | 112.1 | 116 | 0% | 0.837 | -0.052 | 0.953 | 38 | 1 |
| 2024-05-10 | 230 | 107.625 | 105.9 | 109.35 | 0% | 0.817 | -0.054 | 1.022 | 34 | 0 |
| 2024-05-10 | 240 | 103.525 | 100.1 | 106.95 | 0% | 0.793 | -0.057 | 1.103 | 41 | 0 |
| 2024-05-10 | 250 | 96.05 | 94.25 | 97.85 | 0% | 0.774 | -0.058 | 1.16 | 179 | 0 |
| 2024-05-10 | 260 | 90.45 | 89.05 | 91.85 | +0.8% | 0.752 | -0.06 | 1.222 | 597 | 4 |
| 2024-05-10 | 270 | 85.625 | 83.85 | 87.4 | 0% | 0.729 | -0.061 | 1.279 | 309 | 0 |
| 2024-05-10 | 280 | 80.3 | 78.95 | 81.65 | 0% | 0.706 | -0.062 | 1.33 | 278 | 0 |
| 2024-05-10 | 290 | 76 | 71 | 81 | 0% | 0.683 | -0.063 | 1.376 | 188 | 2 |
| 2024-05-10 | 300 | 71 | 66.1 | 75.9 | 0% | 0.659 | -0.064 | 1.416 | 900 | 1 |
| 2024-05-10 | 310 | 66.625 | 65.55 | 67.7 | 0% | 0.636 | -0.065 | 1.45 | 475 | 0 |
| 2024-05-10 | 320 | 62.325 | 61.35 | 63.3 | 0% | 0.612 | -0.065 | 1.479 | 260 | 0 |
| 2024-05-10 | 330 | 58.475 | 57.5 | 59.45 | 0% | 0.589 | -0.065 | 1.502 | 191 | 0 |
| 2024-05-10 | 340 | 54.775 | 53.85 | 55.7 | 0% | 0.565 | -0.065 | 1.52 | 114 | 0 |
| 2024-05-10 | 350 | 51.175 | 50.4 | 51.95 | 0% | 0.542 | -0.064 | 1.532 | 274 | 0 |
| 2024-05-10 | 360 | 47.9 | 47.1 | 48.7 | 0% | 0.519 | -0.064 | 1.538 | 234 | 0 |
| 2024-05-10 | 370 | 44.65 | 42.75 | 46.55 | 0% | 0.497 | -0.063 | 1.54 | 325 | 0 |
| 2024-05-10 | 380 | 41.9 | 41.05 | 42.75 | 0% | 0.475 | -0.063 | 1.537 | 179 | 0 |
| 2024-05-10 | 390 | 39.7 | 38.6 | 40.8 | 0% | 0.456 | -0.062 | 1.531 | 198 | 0 |
| 2024-05-10 | 400 | 37.775 | 36.1 | 39.45 | +3.3% | 0.436 | -0.061 | 1.52 | 1,349 | 1 |
| 2024-05-10 | 410 | 33.9 | 32.8 | 35 | 0% | 0.412 | -0.059 | 1.503 | 96 | 0 |
| 2024-05-10 | 420 | 32.175 | 30.8 | 33.55 | 0% | 0.395 | -0.059 | 1.487 | 128 | 0 |
| 2024-05-10 | 430 | 30.25 | 28.8 | 31.7 | 0% | 0.377 | -0.058 | 1.467 | 78 | 0 |
| 2024-05-10 | 440 | 27.75 | 26.6 | 28.9 | 0% | 0.356 | -0.056 | 1.439 | 99 | 0 |
| 2024-05-10 | 450 | 27.525 | 24.85 | 30.2 | 0% | 0.346 | -0.056 | 1.425 | 250 | 1 |
| 2024-05-10 | 460 | 24 | 22.7 | 25.3 | 0% | 0.321 | -0.053 | 1.382 | 53 | 0 |
| 2024-05-10 | 470 | 22.775 | 21.55 | 24 | 0% | 0.307 | -0.052 | 1.357 | 26 | 0 |
| 2024-05-10 | 480 | 22.175 | 20.15 | 24.2 | 0% | 0.298 | -0.051 | 1.339 | 63 | 0 |
| 2024-05-10 | 490 | 20.375 | 18.8 | 21.95 | 0% | 0.281 | -0.049 | 1.301 | 58 | 0 |
| 2024-05-10 | 500 | 18.7 | 18.05 | 19.35 | 0% | 0.264 | -0.047 | 1.262 | 202 | 0 |
| 2024-05-10 | 510 | 16.975 | 15.75 | 18.2 | 0% | 0.246 | -0.045 | 1.218 | 2 | 0 |
| 2024-05-10 | 520 | 16.4 | 15.65 | 17.15 | 0% | 0.238 | -0.045 | 1.195 | 33 | 0 |
| 2024-05-10 | 530 | 15.375 | 14.6 | 16.15 | 0% | 0.226 | -0.043 | 1.161 | 84 | 0 |
| 2024-05-10 | 540 | 14.375 | 13.65 | 15.1 | 0% | 0.214 | -0.042 | 1.127 | 392 | 0 |
| 2024-05-10 | 550 | 13.35 | 12.4 | 14.3 | 0% | 0.208 | -0.041 | 1.106 | 5 | 1 |
| 2024-05-10 | 560 | 12.725 | 12 | 13.45 | 0% | 0.194 | -0.039 | 1.062 | 10 | 0 |
| 2024-05-10 | 570 | 11.925 | 11.2 | 12.65 | 0% | 0.184 | -0.038 | 1.028 | 0 | 0 |
| 2024-05-10 | 580 | 11.225 | 10.55 | 11.9 | 0% | 0.175 | -0.037 | 0.996 | 6 | 0 |
| 2024-05-10 | 590 | 10.55 | 9.9 | 11.2 | 0% | 0.167 | -0.035 | 0.964 | 1 | 0 |
| 2024-05-10 | 600 | 10.925 | 9.3 | 12.55 | 0% | 0.162 | -0.035 | 0.945 | 22 | 4 |
| 2024-05-10 | 610 | 9.3 | 8.7 | 9.9 | 0% | 0.15 | -0.033 | 0.9 | 2 | 0 |
| 2024-05-10 | 620 | 8.825 | 8.2 | 9.45 | 0% | 0.143 | -0.032 | 0.873 | 0 | 0 |
| 2024-05-10 | 630 | 9.525 | 6.55 | 12.5 | 0% | 0.149 | -0.034 | 0.896 | 3 | 0 |
| 2024-05-10 | 640 | 7.85 | 7.2 | 8.5 | 0% | 0.13 | -0.03 | 0.816 | 11 | 0 |
| 2024-05-10 | 650 | 7.4 | 6.8 | 8 | 0% | 0.124 | -0.029 | 0.788 | 114 | 0 |
