| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.18 | 240 | 57 | 3,832 | 2,633 | 128 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 100 | 121.8 | 117 | 126.6 | 0% | 0.993 | -0.147 | 0.006 | 0 | 0 |
| 2024-05-10 | 105 | 116.95 | 112.1 | 121.8 | 0% | 0.988 | -0.216 | 0.009 | 0 | 0 |
| 2024-05-10 | 110 | 112 | 107.2 | 116.8 | 0% | 0.987 | -0.235 | 0.01 | 0 | 0 |
| 2024-05-10 | 115 | 106.4 | 102 | 110.8 | 0% | 0.934 | -1.258 | 0.036 | 0 | 0 |
| 2024-05-10 | 120 | 102.05 | 97.2 | 106.9 | 0% | 0.984 | -0.249 | 0.011 | 0 | 0 |
| 2024-05-10 | 125 | 96.9 | 92.1 | 101.7 | 0% | 0.987 | -0.182 | 0.009 | 0 | 0 |
| 2024-05-10 | 130 | 91.85 | 87 | 96.7 | 0% | 0.989 | -0.157 | 0.009 | 0 | 0 |
| 2024-05-10 | 135 | 86.9 | 82 | 91.8 | 0% | 0.986 | -0.176 | 0.01 | 0 | 0 |
| 2024-05-10 | 140 | 81.95 | 77.1 | 86.8 | 0% | 0.983 | -0.195 | 0.012 | 0 | 0 |
| 2024-05-10 | 145 | 77 | 72.1 | 81.9 | 0% | 0.98 | -0.212 | 0.013 | 0 | 0 |
| 2024-05-10 | 150 | 72.2 | 67.4 | 77 | 0% | 0.972 | -0.282 | 0.018 | 0 | 0 |
| 2024-05-10 | 155 | 67.1 | 62.5 | 71.7 | 0% | 0.974 | -0.241 | 0.017 | 0 | 0 |
| 2024-05-10 | 160 | 62.2 | 57.5 | 66.9 | 0% | 0.968 | -0.271 | 0.021 | 0 | 0 |
| 2024-05-10 | 165 | 56.8 | 52 | 61.6 | 0% | 0.986 | -0.114 | 0.01 | 0 | 0 |
| 2024-05-10 | 167.5 | 54.45 | 50 | 58.9 | 0% | 0.976 | -0.175 | 0.016 | 0 | 0 |
| 2024-05-10 | 170 | 52.2 | 47.4 | 57 | 0% | 0.962 | -0.26 | 0.023 | 0 | 0 |
| 2024-05-10 | 172.5 | 49.6 | 45.2 | 54 | 0% | 0.966 | -0.224 | 0.021 | 0 | 0 |
| 2024-05-10 | 175 | 47.15 | 42.4 | 51.9 | 0% | 0.962 | -0.237 | 0.024 | 0 | 0 |
| 2024-05-10 | 177.5 | 44.6 | 40.2 | 49 | 0% | 0.963 | -0.218 | 0.023 | 0 | 0 |
| 2024-05-10 | 180 | 42.1 | 37.3 | 46.9 | 0% | 0.961 | -0.215 | 0.024 | 0 | 0 |
| 2024-05-10 | 182.5 | 39.6 | 35.2 | 44 | 0% | 0.959 | -0.212 | 0.025 | 0 | 0 |
| 2024-05-10 | 185 | 37.1 | 32.3 | 41.9 | 0% | 0.957 | -0.208 | 0.026 | 3 | 0 |
| 2024-05-10 | 187.5 | 34.6 | 30.2 | 39 | 0% | 0.955 | -0.205 | 0.027 | 0 | 0 |
| 2024-05-10 | 190 | 32.05 | 27.7 | 36.4 | 0% | 0.956 | -0.186 | 0.026 | 515 | 0 |
| 2024-05-10 | 192.5 | 29.35 | 25.2 | 33.5 | 0% | 0.972 | -0.116 | 0.018 | 2 | 0 |
| 2024-05-10 | 195 | 27.15 | 22.7 | 31.6 | 0% | 0.942 | -0.207 | 0.033 | 97 | 0 |
| 2024-05-10 | 197.5 | 24.55 | 20.2 | 28.9 | 0% | 0.947 | -0.174 | 0.031 | 5 | 0 |
| 2024-05-10 | 200 | 20.95 | 18.6 | 23.3 | 0% | 0.876 | -0.377 | 0.058 | 554 | 2 |
| 2024-05-10 | 202.5 | 19.4 | 15.2 | 23.6 | 0% | 0.956 | -0.122 | 0.027 | 24 | 0 |
| 2024-05-10 | 205 | 16.95 | 12.7 | 21.2 | +0.9% | 0.92 | -0.184 | 0.042 | 78 | 1 |
| 2024-05-10 | 207.5 | 14.65 | 10.3 | 19 | 0% | 0.911 | -0.177 | 0.046 | 111 | 0 |
| 2024-05-10 | 210 | 13.8 | 10.9 | 16.7 | 0% | 0.781 | -0.423 | 0.084 | 308 | 0 |
| 2024-05-10 | 212.5 | 10.9 | 8.4 | 13.4 | 0% | 0.776 | -0.345 | 0.085 | 85 | 0 |
| 2024-05-10 | 215 | 7.6 | 6.2 | 9 | +15.6% | 0.748 | -0.304 | 0.091 | 174 | 3 |
| 2024-05-10 | 217.5 | 4.875 | 2.75 | 7 | 0% | 0.725 | -0.226 | 0.095 | 1 | 1 |
| 2024-05-10 | 220 | 3.7 | 3.3 | 4.1 | -6.5% | 0.602 | -0.243 | 0.11 | 736 | 27 |
| 2024-05-10 | 222.5 | 2.35 | 2.2 | 2.5 | 0% | 0.459 | -0.241 | 0.113 | 33 | 22 |
| 2024-05-10 | 225 | 1.45 | 1.3 | 1.6 | -20% | 0.324 | -0.219 | 0.102 | 208 | 26 |
| 2024-05-10 | 227.5 | 0.775 | 0.65 | 0.9 | -30.8% | 0.22 | -0.186 | 0.084 | 9 | 58 |
| 2024-05-10 | 230 | 0.575 | 0.2 | 0.95 | -3.9% | 0.137 | -0.138 | 0.062 | 287 | 70 |
| 2024-05-10 | 232.5 | 0.325 | 0 | 0.65 | -28.6% | 0.077 | -0.09 | 0.041 | 3 | 12 |
| 2024-05-10 | 235 | 0.15 | 0.05 | 0.25 | 0% | 0.058 | -0.081 | 0.033 | 41 | 18 |
| 2024-05-10 | 237.5 | 1.8 | 0 | 3.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 240 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 0 | 329 | 0 |
| 2024-05-10 | 242.5 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 245 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 92 | 0 |
| 2024-05-10 | 250 | 0.4 | 0 | 0.8 | 0% | 0 | 0 | 0 | 129 | 0 |
| 2024-05-10 | 255 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 260 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 265 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 270 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 275 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 280 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 285 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 290 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 295 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 300 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 305 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 310 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 315 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 320 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 325 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 330 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 335 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 | 0 |
