| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.88 | 1 | 1 | 36 | 27 | 216 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 245 | 277.05 | 274.6 | 279.5 | 0% | 0.978 | -0.061 | 0.189 | 0 | 0 |
| 2024-05-10 | 250 | 272.05 | 269.6 | 274.5 | 0% | 0.978 | -0.06 | 0.185 | 0 | 0 |
| 2024-05-10 | 255 | 267.45 | 265 | 269.9 | 0% | 0.976 | -0.063 | 0.203 | 0 | 0 |
| 2024-05-10 | 260 | 262.55 | 260.1 | 265 | 0% | 0.976 | -0.063 | 0.205 | 0 | 0 |
| 2024-05-10 | 265 | 257.7 | 255.4 | 260 | 0% | 0.976 | -0.062 | 0.202 | 0 | 0 |
| 2024-05-10 | 270 | 253 | 250.5 | 255.5 | 0% | 0.973 | -0.067 | 0.227 | 0 | 0 |
| 2024-05-10 | 275 | 248.05 | 245.6 | 250.5 | 0% | 0.973 | -0.066 | 0.224 | 0 | 0 |
| 2024-05-10 | 280 | 243.5 | 241 | 246 | 0% | 0.998 | -0.039 | 0.016 | 0 | 0 |
| 2024-05-10 | 285 | 238.5 | 236 | 241 | 0% | 0.97 | -0.069 | 0.246 | 0 | 0 |
| 2024-05-10 | 290 | 233.55 | 231.1 | 236 | 0% | 0.97 | -0.068 | 0.243 | 0 | 0 |
| 2024-05-10 | 295 | 229 | 226.5 | 231.5 | 0% | 0.996 | -0.043 | 0.039 | 0 | 0 |
| 2024-05-10 | 300 | 224 | 221.5 | 226.5 | 0% | 0.967 | -0.071 | 0.267 | 0 | 0 |
| 2024-05-10 | 305 | 219 | 216.5 | 221.5 | 0% | 0.967 | -0.071 | 0.264 | 0 | 0 |
| 2024-05-10 | 310 | 214.55 | 212.1 | 217 | 0% | 0.992 | -0.047 | 0.069 | 0 | 0 |
| 2024-05-10 | 315 | 209.55 | 207.1 | 212 | 0% | 0.995 | -0.046 | 0.042 | 0 | 0 |
| 2024-05-10 | 320 | 205.05 | 202.6 | 207.5 | 0% | 0.988 | -0.052 | 0.108 | 0 | 0 |
| 2024-05-10 | 325 | 200.05 | 197.6 | 202.5 | 0% | 0.99 | -0.051 | 0.089 | 0 | 0 |
| 2024-05-10 | 330 | 194.95 | 192.5 | 197.4 | 0% | 0.995 | -0.048 | 0.042 | 0 | 0 |
| 2024-05-10 | 335 | 190.5 | 188 | 193 | 0% | 0.986 | -0.054 | 0.122 | 0 | 0 |
| 2024-05-10 | 340 | 185.5 | 183 | 188 | 0% | 0.989 | -0.053 | 0.102 | 0 | 0 |
| 2024-05-10 | 345 | 180.75 | 178.5 | 183 | 0% | 0.986 | -0.055 | 0.124 | 0 | 0 |
| 2024-05-10 | 350 | 176 | 173.5 | 178.5 | 0% | 0.984 | -0.057 | 0.145 | 1 | 0 |
| 2024-05-10 | 355 | 171.05 | 168.6 | 173.5 | 0% | 0.985 | -0.057 | 0.134 | 0 | 0 |
| 2024-05-10 | 360 | 166.45 | 164 | 168.9 | 0% | 0.979 | -0.061 | 0.178 | 0 | 0 |
| 2024-05-10 | 365 | 161.55 | 159.1 | 164 | 0% | 0.979 | -0.061 | 0.177 | 0 | 0 |
| 2024-05-10 | 370 | 157 | 154.5 | 159.5 | 0% | 0.973 | -0.065 | 0.224 | 0 | 0 |
| 2024-05-10 | 375 | 152.05 | 149.6 | 154.5 | 0% | 0.974 | -0.065 | 0.218 | 0 | 0 |
| 2024-05-10 | 380 | 147.45 | 145 | 149.9 | 0% | 0.968 | -0.068 | 0.258 | 0 | 0 |
| 2024-05-10 | 385 | 142.55 | 140.1 | 145 | 0% | 0.968 | -0.068 | 0.26 | 0 | 0 |
| 2024-05-10 | 390 | 138.15 | 135.8 | 140.5 | 0% | 0.959 | -0.072 | 0.32 | 0 | 0 |
| 2024-05-10 | 395 | 133.25 | 131 | 135.5 | 0% | 0.958 | -0.073 | 0.325 | 0 | 0 |
| 2024-05-10 | 400 | 128.7 | 126.4 | 131 | 0% | 0.952 | -0.076 | 0.366 | 2 | 0 |
| 2024-05-10 | 405 | 124.15 | 121.8 | 126.5 | 0% | 0.945 | -0.078 | 0.407 | 0 | 0 |
| 2024-05-10 | 410 | 119.65 | 117.3 | 122 | 0% | 0.937 | -0.081 | 0.451 | 0 | 0 |
| 2024-05-10 | 415 | 115.15 | 112.8 | 117.5 | 0% | 0.93 | -0.084 | 0.493 | 0 | 0 |
| 2024-05-10 | 420 | 110.65 | 108.3 | 113 | 0% | 0.922 | -0.086 | 0.534 | 0 | 0 |
| 2024-05-10 | 425 | 106.1 | 103.7 | 108.5 | 0% | 0.915 | -0.088 | 0.572 | 0 | 0 |
| 2024-05-10 | 430 | 101.6 | 99.2 | 104 | 0% | 0.907 | -0.09 | 0.612 | 0 | 0 |
| 2024-05-10 | 435 | 97.1 | 94.7 | 99.5 | 0% | 0.899 | -0.092 | 0.652 | 0 | 0 |
| 2024-05-10 | 440 | 92.75 | 90.5 | 95 | 0% | 0.888 | -0.095 | 0.701 | 0 | 0 |
| 2024-05-10 | 445 | 88.6 | 86.2 | 91 | 0% | 0.875 | -0.098 | 0.759 | 0 | 0 |
| 2024-05-10 | 450 | 84.1 | 81.7 | 86.5 | 0% | 0.865 | -0.099 | 0.798 | 3 | 0 |
| 2024-05-10 | 455 | 80.1 | 77.7 | 82.5 | 0% | 0.85 | -0.102 | 0.86 | 0 | 0 |
| 2024-05-10 | 460 | 76 | 73.6 | 78.4 | 0% | 0.836 | -0.104 | 0.913 | 0 | 0 |
| 2024-05-10 | 465 | 71.85 | 69.7 | 74 | 0% | 0.821 | -0.106 | 0.964 | 0 | 0 |
| 2024-05-10 | 470 | 67.75 | 65.5 | 70 | 0% | 0.806 | -0.107 | 1.014 | 1 | 0 |
| 2024-05-10 | 475 | 64.15 | 61.8 | 66.5 | 0% | 0.786 | -0.11 | 1.076 | 1 | 0 |
| 2024-05-10 | 480 | 60.2 | 57.9 | 62.5 | 0% | 0.769 | -0.111 | 1.125 | 2 | 0 |
| 2024-05-10 | 485 | 56.4 | 54.1 | 58.7 | 0% | 0.75 | -0.112 | 1.175 | 2 | 0 |
| 2024-05-10 | 490 | 52.75 | 50.5 | 55 | 0% | 0.729 | -0.113 | 1.224 | 1 | 0 |
| 2024-05-10 | 495 | 49.25 | 47 | 51.5 | 0% | 0.707 | -0.113 | 1.271 | 0 | 0 |
| 2024-05-10 | 500 | 45.8 | 43.5 | 48.1 | 0% | 0.685 | -0.114 | 1.315 | 0 | 0 |
| 2024-05-10 | 505 | 42.5 | 40.2 | 44.8 | 0% | 0.661 | -0.114 | 1.354 | 1 | 0 |
| 2024-05-10 | 510 | 39.6 | 37.3 | 41.9 | 0% | 0.635 | -0.114 | 1.391 | 1 | 0 |
| 2024-05-10 | 515 | 36.6 | 34.3 | 38.9 | 0% | 0.609 | -0.114 | 1.42 | 0 | 0 |
| 2024-05-10 | 520 | 32.65 | 31 | 34.3 | 0% | 0.584 | -0.11 | 1.443 | 0 | 0 |
| 2024-05-10 | 525 | 30 | 28.5 | 31.5 | 0% | 0.556 | -0.109 | 1.462 | 6 | 0 |
| 2024-05-10 | 530 | 27.5 | 25.7 | 29.3 | 0% | 0.528 | -0.108 | 1.473 | 0 | 0 |
| 2024-05-10 | 535 | 24.8 | 23.3 | 26.3 | 0% | 0.499 | -0.105 | 1.477 | 1 | 0 |
| 2024-05-10 | 540 | 22.5 | 21.1 | 23.9 | 0% | 0.469 | -0.101 | 1.472 | 0 | 1 |
| 2024-05-10 | 545 | 20.15 | 18.7 | 21.6 | 0% | 0.44 | -0.099 | 1.46 | 0 | 0 |
| 2024-05-10 | 550 | 18.3 | 17 | 19.6 | 0% | 0.412 | -0.096 | 1.441 | 1 | 0 |
| 2024-05-10 | 555 | 16.6 | 15.1 | 18.1 | 0% | 0.385 | -0.093 | 1.415 | 0 | 0 |
| 2024-05-10 | 560 | 14.35 | 12.5 | 16.2 | 0% | 0.353 | -0.088 | 1.376 | 8 | 0 |
| 2024-05-10 | 565 | 12.9 | 11.5 | 14.3 | 0% | 0.327 | -0.084 | 1.336 | 0 | 0 |
| 2024-05-10 | 570 | 11.8 | 10.1 | 13.5 | 0% | 0.304 | -0.081 | 1.296 | 1 | 0 |
| 2024-05-10 | 575 | 9.65 | 8 | 11.3 | 0% | 0.27 | -0.073 | 1.224 | 2 | 0 |
| 2024-05-10 | 580 | 9.45 | 7.7 | 11.2 | 0% | 0.258 | -0.073 | 1.195 | 0 | 0 |
| 2024-05-10 | 585 | 7.8 | 6.7 | 8.9 | 0% | 0.227 | -0.066 | 1.117 | 0 | 0 |
| 2024-05-10 | 590 | 6.65 | 5.8 | 7.5 | 0% | 0.203 | -0.06 | 1.046 | 0 | 0 |
| 2024-05-10 | 595 | 6.4 | 4.7 | 8.1 | 0% | 0.192 | -0.06 | 1.012 | 1 | 0 |
| 2024-05-10 | 600 | 4.9 | 3.7 | 6.1 | 0% | 0.161 | -0.051 | 0.905 | 0 | 0 |
| 2024-05-10 | 605 | 4.075 | 2.25 | 5.9 | 0% | 0.14 | -0.045 | 0.826 | 0 | 0 |
| 2024-05-10 | 610 | 3.55 | 2.4 | 4.7 | 0% | 0.125 | -0.042 | 0.764 | 0 | 0 |
| 2024-05-10 | 615 | 3.125 | 1.95 | 4.3 | 0% | 0.112 | -0.038 | 0.707 | 0 | 0 |
| 2024-05-10 | 620 | 2.5 | 1.5 | 3.5 | 0% | 0.095 | -0.033 | 0.625 | 0 | 0 |
| 2024-05-10 | 625 | 2.35 | 1.1 | 3.6 | 0% | 0.088 | -0.032 | 0.594 | 0 | 0 |
| 2024-05-10 | 630 | 1.55 | 0 | 3.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 635 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 640 | 1.45 | 0.25 | 2.65 | 0% | 0.059 | -0.023 | 0.435 | 0 | 0 |
| 2024-05-10 | 645 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 650 | 1.275 | 0 | 2.55 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 655 | 1.5 | 0 | 3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 660 | 1.5 | 0 | 3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 665 | 1.5 | 0 | 3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 670 | 1.5 | 0 | 3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 675 | 1.5 | 0 | 3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 680 | 1.5 | 0 | 3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 685 | 1.475 | 0 | 2.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 690 | 1.45 | 0 | 2.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 695 | 1.425 | 0 | 2.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 700 | 1.4 | 0 | 2.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 705 | 1.375 | 0 | 2.75 | 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 |
| 2024-05-10 | 735 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 740 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 745 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 750 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 755 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 760 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 765 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 770 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 775 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 780 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
