| 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 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 210 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 215 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 220 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 225 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 230 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 235 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 240 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 245 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 250 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 255 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 260 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 265 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 270 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 275 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-10 | 280 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-10 | 285 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 290 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-10 | 295 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 300 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-10 | 305 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-10 | 310 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 315 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 320 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 325 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 330 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 335 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-10 | 340 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-10 | 345 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 323 | 0 |
| 2024-05-10 | 350 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 749 | 0 |
| 2024-05-10 | 355 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 943 | 0 |
| 2024-05-10 | 360 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 54 | 0 |
| 2024-05-10 | 365 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-10 | 370 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-10 | 375 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 380 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 385 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 390 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-10 | 395 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-10 | 400 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-10 | 405 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 410 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 415 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-10 | 420 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-10 | 425 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-10 | 430 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-10 | 435 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 440 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 445 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 450 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-10 | 455 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 507 | 0 |
| 2024-05-10 | 460 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 335 | 0 |
| 2024-05-10 | 465 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-10 | 470 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-10 | 475 | 0.175 | 0 | 0.35 | +50% | -0.019 | -0.081 | 0.031 | 44 | 3 |
| 2024-05-10 | 480 | 0.275 | 0.15 | 0.4 | +25% | -0.031 | -0.117 | 0.046 | 40 | 1 |
| 2024-05-10 | 485 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-10 | 490 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-10 | 495 | 0.225 | 0 | 0.45 | 0% | -0.042 | -0.093 | 0.059 | 65 | 10 |
| 2024-05-10 | 500 | 0.4 | 0.25 | 0.55 | -36.9% | -0.075 | -0.134 | 0.093 | 142 | 3 |
| 2024-05-10 | 505 | 0.875 | 0.65 | 1.1 | 0% | -0.154 | -0.221 | 0.157 | 29 | 6 |
| 2024-05-10 | 510 | 1.675 | 1.45 | 1.9 | -20% | -0.26 | -0.269 | 0.215 | 41 | 3 |
| 2024-05-10 | 515 | 3.25 | 3 | 3.5 | -27.5% | -0.437 | -0.324 | 0.261 | 39 | 1 |
| 2024-05-10 | 520 | 5.95 | 5.4 | 6.5 | 0% | -0.631 | -0.28 | 0.249 | 14 | 0 |
| 2024-05-10 | 525 | 9.6 | 8.6 | 10.6 | 0% | -0.801 | -0.196 | 0.183 | 11 | 0 |
| 2024-05-10 | 530 | 13.35 | 12.1 | 14.6 | 0% | -0.841 | -0.23 | 0.159 | 0 | 0 |
| 2024-05-10 | 535 | 18.55 | 17.3 | 19.8 | 0% | -0.852 | -0.293 | 0.152 | 0 | 0 |
| 2024-05-10 | 540 | 23.7 | 22.6 | 24.8 | 0% | -0.87 | -0.317 | 0.139 | 0 | 0 |
| 2024-05-10 | 545 | 28.4 | 26.4 | 30.4 | 0% | -0.853 | -0.455 | 0.152 | 1 | 0 |
| 2024-05-10 | 550 | 33.65 | 31.5 | 35.8 | 0% | -0.849 | -0.553 | 0.154 | 0 | 0 |
| 2024-05-10 | 555 | 38.2 | 36.1 | 40.3 | 0% | -0.878 | -0.481 | 0.133 | 0 | 0 |
| 2024-05-10 | 560 | 43.45 | 41.4 | 45.5 | 0% | -0.879 | -0.541 | 0.133 | 0 | 0 |
| 2024-05-10 | 565 | 48.35 | 46.1 | 50.6 | 0% | -0.882 | -0.581 | 0.13 | 0 | 0 |
| 2024-05-10 | 570 | 53.25 | 51.1 | 55.4 | 0% | -0.895 | -0.555 | 0.12 | 0 | 0 |
| 2024-05-10 | 575 | 58.3 | 56.1 | 60.5 | 0% | -0.897 | -0.593 | 0.119 | 0 | 0 |
| 2024-05-10 | 580 | 63.2 | 61 | 65.4 | 0% | -0.904 | -0.584 | 0.112 | 0 | 0 |
| 2024-05-10 | 585 | 68.35 | 66.5 | 70.2 | 0% | -0.915 | -0.547 | 0.103 | 0 | 0 |
| 2024-05-10 | 590 | 73.6 | 71.4 | 75.8 | 0% | -0.9 | -0.706 | 0.116 | 0 | 0 |
| 2024-05-10 | 595 | 78.3 | 76 | 80.6 | 0% | -0.909 | -0.672 | 0.108 | 0 | 0 |
| 2024-05-10 | 600 | 83.2 | 81 | 85.4 | 0% | -0.918 | -0.633 | 0.1 | 0 | 0 |
| 2024-05-10 | 605 | 88.45 | 86.4 | 90.5 | 0% | -0.918 | -0.67 | 0.1 | 0 | 0 |
| 2024-05-10 | 610 | 93.6 | 91.4 | 95.8 | 0% | -0.912 | -0.758 | 0.105 | 0 | 0 |
| 2024-05-10 | 615 | 98.35 | 96.2 | 100.5 | 0% | -0.922 | -0.691 | 0.096 | 0 | 0 |
| 2024-05-10 | 620 | 103.6 | 101.4 | 105.8 | 0% | -0.917 | -0.78 | 0.101 | 0 | 0 |
| 2024-05-10 | 625 | 108.5 | 106.5 | 110.5 | 0% | -0.926 | -0.71 | 0.092 | 0 | 0 |
| 2024-05-10 | 630 | 113.25 | 111 | 115.5 | 0% | -0.928 | -0.719 | 0.09 | 0 | 0 |
| 2024-05-10 | 635 | 118.3 | 116.1 | 120.5 | 0% | -0.93 | -0.728 | 0.089 | 0 | 0 |
| 2024-05-10 | 640 | 123.3 | 121.1 | 125.5 | 0% | -0.931 | -0.736 | 0.087 | 0 | 0 |
| 2024-05-10 | 645 | 128.5 | 126.2 | 130.8 | 0% | -0.926 | -0.829 | 0.092 | 0 | 0 |
| 2024-05-10 | 650 | 133.25 | 131 | 135.5 | 0% | -0.934 | -0.751 | 0.084 | 0 | 0 |
| 2024-05-10 | 655 | 138.25 | 136 | 140.5 | 0% | -0.936 | -0.759 | 0.083 | 0 | 0 |
| 2024-05-10 | 660 | 143.3 | 141 | 145.6 | 0% | -0.935 | -0.797 | 0.084 | 0 | 0 |
| 2024-05-10 | 665 | 148.5 | 146.2 | 150.8 | 0% | -0.932 | -0.863 | 0.087 | 0 | 0 |
| 2024-05-10 | 670 | 153.65 | 151.5 | 155.8 | 0% | -0.933 | -0.871 | 0.086 | 0 | 0 |
| 2024-05-10 | 675 | 158.3 | 156 | 160.6 | 0% | -0.938 | -0.817 | 0.081 | 0 | 0 |
| 2024-05-10 | 680 | 163.3 | 161 | 165.6 | 0% | -0.939 | -0.824 | 0.08 | 0 | 0 |
| 2024-05-10 | 685 | 168.4 | 166.4 | 170.4 | 0% | -0.944 | -0.765 | 0.074 | 0 | 0 |
| 2024-05-10 | 690 | 173.3 | 171.1 | 175.5 | 0% | -0.943 | -0.805 | 0.075 | 0 | 0 |
| 2024-05-10 | 695 | 178.6 | 176.5 | 180.7 | 0% | -0.94 | -0.876 | 0.079 | 0 | 0 |
| 2024-05-10 | 700 | 183.4 | 181.5 | 185.3 | 0% | -0.949 | -0.748 | 0.069 | 0 | 0 |
| 2024-05-10 | 705 | 188.45 | 186.2 | 190.7 | 0% | -0.942 | -0.888 | 0.077 | 0 | 0 |
| 2024-05-10 | 710 | 193.3 | 191 | 195.6 | 0% | -0.944 | -0.862 | 0.074 | 0 | 0 |
| 2024-05-10 | 715 | 198.2 | 196 | 200.4 | 0% | -0.949 | -0.799 | 0.069 | 0 | 0 |
| 2024-05-10 | 720 | 203.45 | 201.4 | 205.5 | 0% | -0.948 | -0.839 | 0.071 | 0 | 0 |
| 2024-05-10 | 725 | 208.3 | 206.2 | 210.4 | 0% | -0.95 | -0.808 | 0.068 | 0 | 0 |
| 2024-05-10 | 730 | 213.3 | 211 | 215.6 | 0% | -0.947 | -0.883 | 0.071 | 0 | 0 |
