| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.19 | 39 | 27 | 3,392 | 3,769 | 212 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 205 | 311.7 | 309.4 | 314 | 0% | 0.996 | -0.223 | 0.008 | 0 | 0 |
| 2024-05-10 | 210 | 306.7 | 304.4 | 309 | 0% | 0.996 | -0.22 | 0.008 | 0 | 0 |
| 2024-05-10 | 215 | 301.8 | 299.6 | 304 | 0% | 0.995 | -0.274 | 0.01 | 0 | 0 |
| 2024-05-10 | 220 | 296.85 | 295 | 298.7 | 0% | 0.994 | -0.299 | 0.011 | 0 | 0 |
| 2024-05-10 | 225 | 291.8 | 289.7 | 293.9 | 0% | 0.994 | -0.27 | 0.011 | 0 | 0 |
| 2024-05-10 | 230 | 286.75 | 284.6 | 288.9 | 0% | 0.995 | -0.24 | 0.01 | 0 | 0 |
| 2024-05-10 | 235 | 282 | 280 | 284 | 0% | 0.992 | -0.369 | 0.015 | 1 | 0 |
| 2024-05-10 | 240 | 276.8 | 274.7 | 278.9 | 0% | 0.994 | -0.263 | 0.011 | 0 | 0 |
| 2024-05-10 | 245 | 271.85 | 269.7 | 274 | 0% | 0.993 | -0.287 | 0.012 | 0 | 0 |
| 2024-05-10 | 250 | 266.85 | 264.7 | 269 | 0% | 0.993 | -0.285 | 0.012 | 0 | 0 |
| 2024-05-10 | 255 | 261.95 | 259.9 | 264 | 0% | 0.992 | -0.334 | 0.015 | 0 | 0 |
| 2024-05-10 | 260 | 256.85 | 254.7 | 259 | 0% | 0.993 | -0.28 | 0.013 | 0 | 0 |
| 2024-05-10 | 265 | 251.8 | 249.7 | 253.9 | 0% | 0.994 | -0.251 | 0.012 | 0 | 0 |
| 2024-05-10 | 270 | 246.9 | 244.8 | 249 | 0% | 0.992 | -0.301 | 0.014 | 0 | 0 |
| 2024-05-10 | 275 | 241.8 | 239.6 | 244 | 0% | 0.994 | -0.247 | 0.012 | 1 | 0 |
| 2024-05-10 | 280 | 237.05 | 235.1 | 239 | 0% | 0.99 | -0.37 | 0.018 | 0 | 0 |
| 2024-05-10 | 285 | 231.8 | 229.7 | 233.9 | 0% | 0.993 | -0.242 | 0.012 | 0 | 0 |
| 2024-05-10 | 290 | 226.65 | 224.5 | 228.8 | 0% | 0.996 | -0.153 | 0.008 | 0 | 0 |
| 2024-05-10 | 295 | 221.7 | 219.6 | 223.8 | 0% | 0.995 | -0.181 | 0.009 | 0 | 0 |
| 2024-05-10 | 300 | 216.85 | 214.7 | 219 | 0% | 0.992 | -0.261 | 0.014 | 1 | 0 |
| 2024-05-10 | 305 | 211.8 | 209.5 | 214.1 | 0% | 0.993 | -0.232 | 0.013 | 1 | 0 |
| 2024-05-10 | 310 | 206.75 | 204.5 | 209 | 0% | 0.994 | -0.202 | 0.012 | 0 | 0 |
| 2024-05-10 | 315 | 201.75 | 199.7 | 203.8 | 0% | 0.994 | -0.2 | 0.012 | 0 | 0 |
| 2024-05-10 | 320 | 197.15 | 194.9 | 199.4 | 0% | 0.986 | -0.394 | 0.024 | 0 | 0 |
| 2024-05-10 | 325 | 192.05 | 189.8 | 194.3 | 0% | 0.988 | -0.346 | 0.021 | 0 | 0 |
| 2024-05-10 | 330 | 187.15 | 184.8 | 189.5 | 0% | 0.985 | -0.388 | 0.024 | 0 | 0 |
| 2024-05-10 | 335 | 182.1 | 179.7 | 184.5 | 0% | 0.986 | -0.362 | 0.024 | 0 | 0 |
| 2024-05-10 | 340 | 177.1 | 174.8 | 179.4 | 0% | 0.986 | -0.359 | 0.024 | 1 | 0 |
| 2024-05-10 | 345 | 172.05 | 169.8 | 174.3 | 0% | 0.986 | -0.334 | 0.023 | 0 | 0 |
| 2024-05-10 | 350 | 167.1 | 164.8 | 169.4 | 0% | 0.985 | -0.353 | 0.025 | 2 | 0 |
| 2024-05-10 | 355 | 162.1 | 159.8 | 164.4 | 0% | 0.985 | -0.35 | 0.026 | 2 | 0 |
| 2024-05-10 | 360 | 156.95 | 154.8 | 159.1 | 0% | 0.988 | -0.279 | 0.021 | 3 | 0 |
| 2024-05-10 | 365 | 152.05 | 149.7 | 154.4 | 0% | 0.985 | -0.322 | 0.025 | 3 | 0 |
| 2024-05-10 | 370 | 147.15 | 144.8 | 149.5 | 0% | 0.982 | -0.362 | 0.029 | 0 | 0 |
| 2024-05-10 | 375 | 142 | 139.8 | 144.2 | 0% | 0.985 | -0.294 | 0.025 | 0 | 0 |
| 2024-05-10 | 380 | 136.95 | 134.8 | 139.1 | 0% | 0.986 | -0.268 | 0.023 | 4 | 0 |
| 2024-05-10 | 385 | 132.1 | 129.8 | 134.4 | 0% | 0.982 | -0.331 | 0.029 | 1 | 0 |
| 2024-05-10 | 390 | 127.05 | 125 | 129.1 | 0% | 0.983 | -0.306 | 0.028 | 1 | 0 |
| 2024-05-10 | 395 | 122.15 | 119.8 | 124.5 | 0% | 0.979 | -0.345 | 0.033 | 0 | 0 |
| 2024-05-10 | 400 | 117.2 | 114.9 | 119.5 | 0% | 0.977 | -0.361 | 0.036 | 10 | 0 |
| 2024-05-10 | 405 | 112.05 | 109.6 | 114.5 | 0% | 0.981 | -0.296 | 0.031 | 1 | 0 |
| 2024-05-10 | 410 | 107.2 | 104.9 | 109.5 | 0% | 0.976 | -0.353 | 0.038 | 14 | 0 |
| 2024-05-10 | 415 | 102.2 | 99.9 | 104.5 | 0% | 0.975 | -0.349 | 0.039 | 6 | 0 |
| 2024-05-10 | 420 | 97.2 | 94.9 | 99.5 | 0% | 0.974 | -0.344 | 0.04 | 43 | 0 |
| 2024-05-10 | 425 | 92.35 | 90.2 | 94.5 | 0% | 0.968 | -0.394 | 0.048 | 79 | 0 |
| 2024-05-10 | 430 | 87.05 | 84.6 | 89.5 | 0% | 0.977 | -0.278 | 0.036 | 32 | 0 |
| 2024-05-10 | 435 | 82.05 | 79.6 | 84.5 | 0% | 0.976 | -0.274 | 0.037 | 3 | 0 |
| 2024-05-10 | 440 | 77.1 | 74.9 | 79.3 | 0% | 0.973 | -0.289 | 0.041 | 15 | 0 |
| 2024-05-10 | 445 | 72.1 | 69.9 | 74.3 | 0% | 0.972 | -0.285 | 0.043 | 6 | 0 |
| 2024-05-10 | 450 | 66.95 | 64.8 | 69.1 | 0% | 0.977 | -0.223 | 0.035 | 12 | 0 |
| 2024-05-10 | 455 | 62.05 | 60.1 | 64 | 0% | 0.971 | -0.257 | 0.044 | 20 | 0 |
| 2024-05-10 | 460 | 56.95 | 55.7 | 58.2 | 0% | 0.975 | -0.215 | 0.039 | 11 | 0 |
| 2024-05-10 | 465 | 52.1 | 50.7 | 53.5 | 0% | 0.964 | -0.265 | 0.052 | 8 | 0 |
| 2024-05-10 | 470 | 47 | 45.7 | 48.3 | +11.1% | 0.968 | -0.225 | 0.048 | 16 | 1 |
| 2024-05-10 | 475 | 42.25 | 40.7 | 43.8 | 0% | 0.949 | -0.299 | 0.069 | 17 | 0 |
| 2024-05-10 | 480 | 37.3 | 35.8 | 38.8 | 0% | 0.941 | -0.305 | 0.078 | 26 | 0 |
| 2024-05-10 | 485 | 32.5 | 31 | 34 | 0% | 0.966 | -0.178 | 0.05 | 9 | 3 |
| 2024-05-10 | 490 | 27.15 | 25.4 | 28.9 | 0% | 0.93 | -0.276 | 0.089 | 29 | 2 |
| 2024-05-10 | 495 | 22.6 | 21.2 | 24 | +30.8% | 0.894 | -0.335 | 0.121 | 30 | 1 |
| 2024-05-10 | 500 | 17.7 | 16.5 | 18.9 | 0% | 0.869 | -0.332 | 0.141 | 43 | 0 |
| 2024-05-10 | 505 | 13.1 | 12.1 | 14.1 | 0% | 0.812 | -0.361 | 0.178 | 117 | 0 |
| 2024-05-10 | 510 | 8.95 | 7.3 | 10.6 | +35.6% | 0.711 | -0.402 | 0.226 | 75 | 1 |
| 2024-05-10 | 515 | 4.75 | 3.8 | 5.7 | +17% | 0.563 | -0.42 | 0.261 | 84 | 6 |
| 2024-05-10 | 520 | 2.625 | 2.25 | 3 | -9.4% | 0.369 | -0.327 | 0.25 | 92 | 7 |
| 2024-05-10 | 525 | 1.15 | 1 | 1.3 | 0% | 0.206 | -0.25 | 0.189 | 71 | 6 |
| 2024-05-10 | 530 | 0.525 | 0.25 | 0.8 | +10% | 0.109 | -0.172 | 0.124 | 93 | 9 |
| 2024-05-10 | 535 | 0.175 | 0.05 | 0.3 | 0% | 0.054 | -0.105 | 0.072 | 741 | 2 |
| 2024-05-10 | 540 | 0.2 | 0.05 | 0.35 | 0% | 0.039 | -0.093 | 0.056 | 49 | 0 |
| 2024-05-10 | 545 | 0.1 | 0 | 0.2 | 0% | 0.04 | -0.115 | 0.057 | 55 | 1 |
| 2024-05-10 | 550 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 135 | 0 |
| 2024-05-10 | 555 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-10 | 560 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 148 | 0 |
| 2024-05-10 | 565 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-10 | 570 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 575 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 605 | 0 |
| 2024-05-10 | 580 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-10 | 585 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 590 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 321 | 0 |
| 2024-05-10 | 595 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 320 | 0 |
| 2024-05-10 | 600 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-10 | 605 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 610 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 615 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 620 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 625 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 630 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 635 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 640 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 645 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 650 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 655 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 660 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 665 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 670 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 675 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 680 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 685 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 690 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 695 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 700 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 705 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 710 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 715 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 720 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 725 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 730 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
