| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 47.65 | 645 | 780 | 1,843 | 2,908 | 92 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 110 | 99.975 | 98.8 | 101.15 | 0% | 0.995 | -0.04 | 0.005 | 0 | 0 |
| 2024-05-10 | 115 | 94.925 | 93.8 | 96.05 | 0% | 0.998 | -0.022 | 0.002 | 0 | 0 |
| 2024-05-10 | 120 | 89.975 | 88.8 | 91.15 | 0% | 0.996 | -0.035 | 0.005 | 0 | 0 |
| 2024-05-10 | 125 | 84.975 | 83.8 | 86.15 | 0% | 0.996 | -0.033 | 0.004 | 0 | 0 |
| 2024-05-10 | 130 | 80 | 78.85 | 81.15 | 0% | 0.995 | -0.038 | 0.006 | 0 | 0 |
| 2024-05-10 | 135 | 75 | 73.85 | 76.15 | 0% | 0.995 | -0.036 | 0.005 | 0 | 0 |
| 2024-05-10 | 140 | 70.025 | 68.85 | 71.2 | 0% | 0.994 | -0.041 | 0.007 | 0 | 0 |
| 2024-05-10 | 145 | 64.875 | 63.85 | 65.9 | 0% | 0.957 | -0.188 | 0.036 | 0 | 0 |
| 2024-05-10 | 150 | 59.975 | 58.85 | 61.1 | 0% | 0.999 | -0.021 | 0.001 | 1 | 0 |
| 2024-05-10 | 155 | 55.075 | 53.9 | 56.25 | 0% | 0.99 | -0.047 | 0.01 | 0 | 0 |
| 2024-05-10 | 160 | 50.075 | 48.9 | 51.25 | 0% | 0.99 | -0.045 | 0.01 | 2 | 0 |
| 2024-05-10 | 165 | 45.175 | 44.05 | 46.3 | 0% | 0.981 | -0.064 | 0.018 | 41 | 0 |
| 2024-05-10 | 170 | 40.3 | 39.25 | 41.35 | 0% | 0.97 | -0.084 | 0.027 | 16 | 0 |
| 2024-05-10 | 175 | 35.3 | 34.15 | 36.45 | 0% | 0.967 | -0.081 | 0.029 | 7 | 0 |
| 2024-05-10 | 180 | 30.475 | 29.9 | 31.05 | 0% | 0.949 | -0.103 | 0.041 | 8 | 0 |
| 2024-05-10 | 182.5 | 27.675 | 26.85 | 28.5 | 0% | 0.94 | -0.11 | 0.047 | 0 | 5 |
| 2024-05-10 | 185 | 25.425 | 24.6 | 26.25 | 0% | 0.947 | -0.092 | 0.043 | 7 | 0 |
| 2024-05-10 | 187.5 | 23.15 | 22.3 | 24 | 0% | 0.923 | -0.117 | 0.057 | 0 | 0 |
| 2024-05-10 | 190 | 20.875 | 20.25 | 21.5 | 0% | 0.881 | -0.163 | 0.079 | 9 | 4 |
| 2024-05-10 | 192.5 | 18.725 | 18.1 | 19.35 | 0% | 0.868 | -0.161 | 0.085 | 0 | 0 |
| 2024-05-10 | 195 | 17 | 16.75 | 17.25 | 0% | 0.811 | -0.213 | 0.107 | 16 | 7 |
| 2024-05-10 | 197.5 | 14.85 | 14.35 | 15.35 | 0% | 0.782 | -0.219 | 0.117 | 1 | 0 |
| 2024-05-10 | 200 | 13.275 | 13.1 | 13.45 | +11.6% | 0.728 | -0.252 | 0.131 | 146 | 2 |
| 2024-05-10 | 202.5 | 11.45 | 11.05 | 11.85 | 0% | 0.681 | -0.265 | 0.141 | 2 | 13 |
| 2024-05-10 | 205 | 10.85 | 9.55 | 12.15 | +7.1% | 0.63 | -0.273 | 0.149 | 115 | 23 |
| 2024-05-10 | 207.5 | 8.625 | 8.4 | 8.85 | +6.9% | 0.573 | -0.291 | 0.155 | 17 | 13 |
| 2024-05-10 | 210 | 7.375 | 7.25 | 7.5 | +10% | 0.519 | -0.3 | 0.158 | 302 | 204 |
| 2024-05-10 | 212.5 | 6.75 | 6.15 | 7.35 | +8.8% | 0.465 | -0.292 | 0.157 | 23 | 63 |
| 2024-05-10 | 215 | 5.2 | 5 | 5.4 | +12.1% | 0.414 | -0.288 | 0.154 | 395 | 33 |
| 2024-05-10 | 217.5 | 4.375 | 4.25 | 4.5 | 0% | 0.363 | -0.276 | 0.148 | 9 | 18 |
| 2024-05-10 | 220 | 3.625 | 3.5 | 3.75 | +3.4% | 0.316 | -0.262 | 0.141 | 266 | 71 |
| 2024-05-10 | 222.5 | 2.855 | 2.72 | 2.99 | 0% | 0.266 | -0.235 | 0.13 | 4 | 12 |
| 2024-05-10 | 225 | 2.38 | 2.28 | 2.48 | +5.3% | 0.231 | -0.222 | 0.12 | 142 | 69 |
| 2024-05-10 | 227.5 | 1.89 | 1.83 | 1.95 | +1.5% | 0.194 | -0.199 | 0.109 | 9 | 5 |
| 2024-05-10 | 230 | 1.49 | 1.36 | 1.62 | -6% | 0.156 | -0.169 | 0.095 | 71 | 44 |
| 2024-05-10 | 235 | 0.915 | 0.87 | 0.96 | +20.9% | 0.108 | -0.133 | 0.073 | 75 | 8 |
| 2024-05-10 | 240 | 0.55 | 0.51 | 0.59 | -20.3% | 0.067 | -0.091 | 0.051 | 39 | 13 |
| 2024-05-10 | 245 | 0.325 | 0.29 | 0.36 | -20% | 0.044 | -0.067 | 0.037 | 19 | 12 |
| 2024-05-10 | 250 | 0.195 | 0.16 | 0.23 | 0% | 0.031 | -0.052 | 0.027 | 58 | 6 |
| 2024-05-10 | 255 | 0.115 | 0.08 | 0.15 | -36.8% | 0.018 | -0.033 | 0.018 | 20 | 16 |
| 2024-05-10 | 260 | 0.07 | 0.04 | 0.1 | 0% | 0.011 | -0.022 | 0.011 | 8 | 2 |
| 2024-05-10 | 265 | 0.145 | 0.03 | 0.26 | 0% | 0.008 | -0.017 | 0.009 | 0 | 2 |
| 2024-05-10 | 270 | 0.17 | 0.02 | 0.32 | 0% | 0.02 | -0.046 | 0.019 | 5 | 0 |
| 2024-05-10 | 275 | 0.16 | 0 | 0.32 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 280 | 0.155 | 0 | 0.31 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 285 | 0.155 | 0 | 0.31 | 0% | 0 | 0 | 0 | 8 | 0 |
