| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 24.74 | 5 | 9 | 557 | 228 | 200 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 240 | 279.25 | 277 | 281.5 | 0% | 0.978 | -0.089 | 0.136 | 0 | 0 |
| 2024-05-10 | 245 | 274.5 | 272 | 277 | 0% | 0.975 | -0.099 | 0.155 | 0 | 0 |
| 2024-05-10 | 250 | 269.3 | 267 | 271.6 | 0% | 0.977 | -0.089 | 0.14 | 0 | 0 |
| 2024-05-10 | 255 | 264.55 | 262.1 | 267 | 0% | 0.974 | -0.097 | 0.156 | 0 | 0 |
| 2024-05-10 | 260 | 259.45 | 257 | 261.9 | 0% | 0.975 | -0.094 | 0.152 | 0 | 0 |
| 2024-05-10 | 265 | 254.65 | 252.3 | 257 | 0% | 0.974 | -0.095 | 0.157 | 0 | 0 |
| 2024-05-10 | 270 | 249.65 | 247.3 | 252 | 0% | 0.974 | -0.094 | 0.157 | 1 | 0 |
| 2024-05-10 | 275 | 244.95 | 242.5 | 247.4 | 0% | 0.999 | -0.038 | 0.001 | 0 | 0 |
| 2024-05-10 | 280 | 240.05 | 237.6 | 242.5 | 0% | 0.999 | -0.04 | 0.008 | 0 | 0 |
| 2024-05-10 | 285 | 235.05 | 232.6 | 237.5 | 0% | 0.97 | -0.101 | 0.179 | 0 | 0 |
| 2024-05-10 | 290 | 230.1 | 227.7 | 232.5 | 0% | 0.97 | -0.1 | 0.18 | 1 | 0 |
| 2024-05-10 | 295 | 225.15 | 222.8 | 227.5 | 0% | 0.97 | -0.099 | 0.181 | 0 | 0 |
| 2024-05-10 | 300 | 220.25 | 218 | 222.5 | 0% | 0.97 | -0.098 | 0.181 | 0 | 0 |
| 2024-05-10 | 305 | 215.45 | 213 | 217.9 | 0% | 0.997 | -0.046 | 0.018 | 0 | 0 |
| 2024-05-10 | 310 | 210.45 | 208 | 212.9 | 0% | 0.966 | -0.103 | 0.201 | 0 | 0 |
| 2024-05-10 | 315 | 205.55 | 203.1 | 208 | 0% | 0.999 | -0.045 | 0.009 | 0 | 0 |
| 2024-05-10 | 320 | 200.65 | 198.3 | 203 | 0% | 0.998 | -0.047 | 0.017 | 0 | 0 |
| 2024-05-10 | 325 | 195.75 | 193.5 | 198 | 0% | 0.997 | -0.049 | 0.023 | 0 | 0 |
| 2024-05-10 | 330 | 190.9 | 188.5 | 193.3 | 0% | 0.995 | -0.053 | 0.038 | 0 | 0 |
| 2024-05-10 | 335 | 185.8 | 183.5 | 188.1 | 0% | 0.962 | -0.102 | 0.215 | 0 | 0 |
| 2024-05-10 | 340 | 181.05 | 178.6 | 183.5 | 0% | 0.994 | -0.054 | 0.042 | 1 | 0 |
| 2024-05-10 | 345 | 176.1 | 173.7 | 178.5 | 0% | 0.995 | -0.054 | 0.039 | 0 | 0 |
| 2024-05-10 | 350 | 171.15 | 168.8 | 173.5 | 0% | 0.995 | -0.054 | 0.035 | 0 | 0 |
| 2024-05-10 | 355 | 166.45 | 164 | 168.9 | 0% | 0.989 | -0.062 | 0.075 | 0 | 0 |
| 2024-05-10 | 360 | 161.5 | 159 | 164 | 0% | 0.989 | -0.062 | 0.074 | 0 | 0 |
| 2024-05-10 | 365 | 156.55 | 154.1 | 159 | 0% | 0.989 | -0.062 | 0.073 | 2 | 0 |
| 2024-05-10 | 370 | 151.6 | 149.2 | 154 | 0% | 0.99 | -0.062 | 0.071 | 8 | 0 |
| 2024-05-10 | 375 | 146.9 | 144.5 | 149.3 | 0% | 0.983 | -0.069 | 0.108 | 1 | 0 |
| 2024-05-10 | 380 | 142.05 | 139.6 | 144.5 | 0% | 0.981 | -0.071 | 0.121 | 5 | 0 |
| 2024-05-10 | 385 | 137.05 | 134.6 | 139.5 | 0% | 0.982 | -0.07 | 0.115 | 0 | 0 |
| 2024-05-10 | 390 | 132.25 | 130 | 134.5 | 0% | 0.978 | -0.074 | 0.136 | 6 | 0 |
| 2024-05-10 | 395 | 127.25 | 125 | 129.5 | 0% | 0.979 | -0.072 | 0.13 | 5 | 0 |
| 2024-05-10 | 400 | 122.55 | 120.1 | 125 | 0% | 0.973 | -0.078 | 0.165 | 0 | 0 |
| 2024-05-10 | 405 | 117.55 | 115.1 | 120 | 0% | 0.974 | -0.077 | 0.161 | 0 | 0 |
| 2024-05-10 | 410 | 112.75 | 110.5 | 115 | 0% | 0.969 | -0.08 | 0.182 | 1 | 0 |
| 2024-05-10 | 415 | 108.05 | 105.6 | 110.5 | 0% | 0.962 | -0.085 | 0.216 | 9 | 0 |
| 2024-05-10 | 420 | 103.15 | 100.8 | 105.5 | 0% | 0.96 | -0.085 | 0.226 | 0 | 0 |
| 2024-05-10 | 425 | 98.25 | 96 | 100.5 | 0% | 0.958 | -0.086 | 0.237 | 6 | 0 |
| 2024-05-10 | 430 | 93.7 | 91.4 | 96 | 0% | 0.947 | -0.093 | 0.286 | 18 | 0 |
| 2024-05-10 | 435 | 89 | 87 | 91 | 0% | 0.939 | -0.096 | 0.318 | 5 | 0 |
| 2024-05-10 | 440 | 84.35 | 82.2 | 86.5 | 0% | 0.93 | -0.1 | 0.354 | 4 | 0 |
| 2024-05-10 | 445 | 79.8 | 77.7 | 81.9 | 0% | 0.919 | -0.105 | 0.398 | 1 | 0 |
| 2024-05-10 | 450 | 75.05 | 73.1 | 77 | 0% | 0.911 | -0.106 | 0.426 | 3 | 0 |
| 2024-05-10 | 455 | 70.55 | 68.6 | 72.5 | 0% | 0.898 | -0.111 | 0.472 | 3 | 0 |
| 2024-05-10 | 460 | 65.75 | 63.5 | 68 | 0% | 0.89 | -0.111 | 0.498 | 10 | 0 |
| 2024-05-10 | 465 | 61.4 | 59.3 | 63.5 | 0% | 0.873 | -0.116 | 0.552 | 8 | 0 |
| 2024-05-10 | 470 | 57.4 | 55.4 | 59.4 | 0% | 0.849 | -0.123 | 0.621 | 1 | 0 |
| 2024-05-10 | 475 | 53.05 | 51.1 | 55 | 0% | 0.831 | -0.126 | 0.669 | 5 | 0 |
| 2024-05-10 | 480 | 48.85 | 46.8 | 50.9 | 0% | 0.81 | -0.129 | 0.721 | 5 | 0 |
| 2024-05-10 | 485 | 44.75 | 42.7 | 46.8 | 0% | 0.786 | -0.131 | 0.774 | 20 | 0 |
| 2024-05-10 | 490 | 40.8 | 38.8 | 42.8 | 0% | 0.76 | -0.134 | 0.827 | 18 | 0 |
| 2024-05-10 | 495 | 36.85 | 34.8 | 38.9 | 0% | 0.732 | -0.135 | 0.876 | 1 | 0 |
| 2024-05-10 | 500 | 33.35 | 31.5 | 35.2 | 0% | 0.698 | -0.137 | 0.927 | 21 | 0 |
| 2024-05-10 | 505 | 29.75 | 27.8 | 31.7 | 0% | 0.665 | -0.137 | 0.969 | 21 | 0 |
| 2024-05-10 | 510 | 26.4 | 24.5 | 28.3 | 0% | 0.628 | -0.137 | 1.006 | 10 | 0 |
| 2024-05-10 | 515 | 23.4 | 22.5 | 24.3 | 0% | 0.588 | -0.136 | 1.035 | 42 | 0 |
| 2024-05-10 | 520 | 20.4 | 19.5 | 21.3 | 0% | 0.547 | -0.133 | 1.054 | 10 | 0 |
| 2024-05-10 | 525 | 17.7 | 16.8 | 18.6 | 0% | 0.504 | -0.127 | 1.061 | 9 | 1 |
| 2024-05-10 | 530 | 14.75 | 13.3 | 16.2 | 0% | 0.465 | -0.129 | 1.057 | 8 | 2 |
| 2024-05-10 | 535 | 12.35 | 10.8 | 13.9 | 0% | 0.414 | -0.116 | 1.036 | 5 | 0 |
| 2024-05-10 | 540 | 10.95 | 9.9 | 12 | 0% | 0.375 | -0.113 | 1.009 | 16 | 0 |
| 2024-05-10 | 545 | 8.65 | 7.1 | 10.2 | 0% | 0.326 | -0.102 | 0.959 | 3 | 0 |
| 2024-05-10 | 550 | 7.95 | 6.6 | 9.3 | +17.6% | 0.307 | -0.106 | 0.935 | 28 | 2 |
| 2024-05-10 | 555 | 6 | 4.7 | 7.3 | 0% | 0.249 | -0.086 | 0.844 | 2 | 0 |
| 2024-05-10 | 560 | 4.65 | 3.1 | 6.2 | 0% | 0.209 | -0.075 | 0.764 | 14 | 0 |
| 2024-05-10 | 565 | 4.1 | 3.1 | 5.1 | 0% | 0.185 | -0.071 | 0.711 | 1 | 0 |
| 2024-05-10 | 570 | 3.075 | 1.85 | 4.3 | 0% | 0.15 | -0.06 | 0.621 | 21 | 0 |
| 2024-05-10 | 575 | 2.25 | 0.8 | 3.7 | 0% | 0.119 | -0.049 | 0.529 | 10 | 0 |
| 2024-05-10 | 580 | 2 | 0 | 4 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 585 | 1.35 | 0 | 2.7 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-10 | 590 | 1.7 | 0 | 3.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 595 | 1.475 | 0 | 2.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 600 | 0.975 | 0 | 1.95 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-10 | 605 | 1.5 | 0 | 3 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 610 | 1.5 | 0 | 3 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 615 | 0.625 | 0.1 | 1.15 | 0% | 0.036 | -0.021 | 0.21 | 10 | 0 |
| 2024-05-10 | 620 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 625 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-10 | 630 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 635 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 640 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 645 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 650 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-10 | 655 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 660 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 665 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 670 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 675 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 680 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 685 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 690 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 695 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 700 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 705 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 710 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 715 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 720 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 725 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 730 | 0.075 | 0.05 | 0.1 | 0% | 0.004 | -0.004 | 0.031 | 61 | 0 |
| 2024-05-10 | 735 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 0 | 0 |
