| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 38.27 | 1,456 | 899 | 29,567 | 43,037 | 108 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 37.5 | 172.375 | 171.85 | 172.9 | 0% | 0.998 | -0.009 | 0.003 | 0 | 0 |
| 2024-05-10 | 40 | 169.875 | 169.35 | 170.4 | 0% | 0.998 | -0.008 | 0.002 | 5 | 0 |
| 2024-05-10 | 42.5 | 167.375 | 166.85 | 167.9 | 0% | 0.999 | -0.006 | 0.002 | 0 | 0 |
| 2024-05-10 | 45 | 164.85 | 164.35 | 165.35 | 0% | 0.992 | -0.042 | 0.014 | 0 | 0 |
| 2024-05-10 | 47.5 | 162.375 | 161.85 | 162.9 | 0% | 0.991 | -0.044 | 0.015 | 0 | 0 |
| 2024-05-10 | 50 | 159.875 | 159.4 | 160.35 | 0% | 0.992 | -0.041 | 0.015 | 11 | 0 |
| 2024-05-10 | 55 | 154.45 | 153.45 | 155.45 | 0% | 0.99 | -0.046 | 0.017 | 1 | 0 |
| 2024-05-10 | 60 | 149.9 | 149.35 | 150.45 | 0% | 0.99 | -0.044 | 0.018 | 4 | 0 |
| 2024-05-10 | 65 | 144.775 | 144.15 | 145.4 | 0% | 0.991 | -0.04 | 0.017 | 13 | 0 |
| 2024-05-10 | 67.5 | 142.25 | 141.55 | 142.95 | 0% | 0.99 | -0.042 | 0.018 | 5 | 0 |
| 2024-05-10 | 70 | 139.9 | 139.4 | 140.4 | 0% | 0.991 | -0.038 | 0.017 | 15 | 0 |
| 2024-05-10 | 72.5 | 137.4 | 136.9 | 137.9 | 0% | 0.991 | -0.038 | 0.017 | 2 | 0 |
| 2024-05-10 | 75 | 134.95 | 134.45 | 135.45 | 0% | 0.99 | -0.04 | 0.018 | 8 | 0 |
| 2024-05-10 | 77.5 | 132.45 | 131.95 | 132.95 | 0% | 0.99 | -0.04 | 0.018 | 3 | 0 |
| 2024-05-10 | 80 | 129.95 | 129.4 | 130.5 | 0% | 0.989 | -0.042 | 0.02 | 8 | 0 |
| 2024-05-10 | 82.5 | 127.325 | 126.65 | 128 | 0% | 0.989 | -0.041 | 0.02 | 57 | 0 |
| 2024-05-10 | 85 | 124.975 | 124.45 | 125.5 | 0% | 0.989 | -0.041 | 0.02 | 31 | 0 |
| 2024-05-10 | 87.5 | 122.5 | 121.95 | 123.05 | 0% | 0.988 | -0.043 | 0.022 | 18 | 0 |
| 2024-05-10 | 90 | 120 | 119.5 | 120.5 | 0% | 0.989 | -0.039 | 0.02 | 40 | 0 |
| 2024-05-10 | 92.5 | 117.075 | 116.05 | 118.1 | 0% | 0.986 | -0.045 | 0.023 | 41 | 0 |
| 2024-05-10 | 95 | 115.05 | 114.5 | 115.6 | 0% | 0.986 | -0.044 | 0.024 | 32 | 0 |
| 2024-05-10 | 97.5 | 112.6 | 112.05 | 113.15 | 0% | 0.985 | -0.046 | 0.025 | 22 | 0 |
| 2024-05-10 | 100 | 109.625 | 108.6 | 110.65 | 0% | 0.985 | -0.046 | 0.025 | 63 | 0 |
| 2024-05-10 | 105 | 104.3 | 102.9 | 105.7 | 0% | 0.984 | -0.047 | 0.028 | 59 | 0 |
| 2024-05-10 | 110 | 99.65 | 98.65 | 100.65 | 0% | 0.985 | -0.043 | 0.026 | 227 | 0 |
| 2024-05-10 | 115 | 94.725 | 93.7 | 95.75 | 0% | 0.982 | -0.047 | 0.03 | 342 | 0 |
| 2024-05-10 | 120 | 89.725 | 88.75 | 90.7 | 0% | 0.983 | -0.043 | 0.028 | 571 | 1 |
| 2024-05-10 | 125 | 85.25 | 84.7 | 85.8 | 0% | 0.98 | -0.047 | 0.033 | 505 | 1 |
| 2024-05-10 | 130 | 80.3 | 79.75 | 80.85 | 0% | 0.978 | -0.049 | 0.036 | 928 | 1 |
| 2024-05-10 | 135 | 75.35 | 74.8 | 75.9 | 0% | 0.976 | -0.05 | 0.039 | 345 | 0 |
| 2024-05-10 | 140 | 69.925 | 68.9 | 70.95 | 0% | 0.973 | -0.051 | 0.042 | 605 | 1 |
| 2024-05-10 | 145 | 65.45 | 64.9 | 66 | 0% | 0.971 | -0.052 | 0.046 | 951 | 0 |
| 2024-05-10 | 150 | 60.5 | 60 | 61 | 0% | 0.97 | -0.051 | 0.047 | 584 | 3 |
| 2024-05-10 | 155 | 55.6 | 55.1 | 56.1 | 0% | 0.993 | -0.025 | 0.013 | 1,261 | 0 |
| 2024-05-10 | 160 | 50.3 | 49.35 | 51.25 | 0% | 0.956 | -0.059 | 0.065 | 2,115 | 0 |
| 2024-05-10 | 165 | 45.825 | 45.2 | 46.45 | 0% | 0.978 | -0.037 | 0.036 | 1,702 | 0 |
| 2024-05-10 | 170 | 41.1 | 40.65 | 41.55 | 0% | 0.958 | -0.05 | 0.063 | 773 | 2 |
| 2024-05-10 | 175 | 36.25 | 35.55 | 36.95 | 0% | 0.971 | -0.038 | 0.045 | 1,213 | 3 |
| 2024-05-10 | 180 | 31.975 | 31.75 | 32.2 | +6.7% | 0.899 | -0.079 | 0.124 | 1,121 | 193 |
| 2024-05-10 | 185 | 27.525 | 27.15 | 27.9 | +11.2% | 0.858 | -0.094 | 0.157 | 1,759 | 18 |
| 2024-05-10 | 190 | 23.45 | 23.1 | 23.8 | +8.2% | 0.827 | -0.097 | 0.179 | 934 | 23 |
| 2024-05-10 | 195 | 19.775 | 19.6 | 19.95 | 0% | 0.754 | -0.119 | 0.221 | 1,291 | 229 |
| 2024-05-10 | 200 | 16.35 | 16.25 | 16.45 | +9.8% | 0.688 | -0.128 | 0.248 | 1,684 | 124 |
| 2024-05-10 | 210 | 10.625 | 10.55 | 10.7 | +8.8% | 0.538 | -0.137 | 0.279 | 2,985 | 111 |
| 2024-05-10 | 220 | 6.475 | 6.4 | 6.55 | +10.7% | 0.387 | -0.129 | 0.269 | 1,656 | 112 |
| 2024-05-10 | 230 | 3.725 | 3.65 | 3.8 | +5.8% | 0.255 | -0.106 | 0.226 | 1,173 | 114 |
| 2024-05-10 | 240 | 2 | 1.95 | 2.05 | +2.6% | 0.156 | -0.078 | 0.168 | 727 | 47 |
| 2024-05-10 | 250 | 1.045 | 1.01 | 1.08 | -3.7% | 0.091 | -0.054 | 0.115 | 694 | 28 |
| 2024-05-10 | 260 | 0.525 | 0.49 | 0.56 | -1.9% | 0.051 | -0.035 | 0.074 | 344 | 325 |
| 2024-05-10 | 270 | 0.25 | 0.22 | 0.28 | -10.7% | 0.026 | -0.02 | 0.043 | 329 | 91 |
| 2024-05-10 | 280 | 0.12 | 0.09 | 0.15 | 0% | 0.015 | -0.012 | 0.026 | 414 | 12 |
| 2024-05-10 | 290 | 0.145 | 0.02 | 0.27 | 0% | 0.015 | -0.014 | 0.026 | 99 | 0 |
| 2024-05-10 | 300 | 0.055 | 0.01 | 0.1 | 0% | 0.007 | -0.007 | 0.013 | 274 | 6 |
| 2024-05-10 | 310 | 0.045 | 0.01 | 0.08 | 0% | 0.001 | -0.002 | 0.003 | 1,523 | 11 |
