| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 55.45 | 142 | 702 | 8,157 | 5,208 | 136 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 100 | 122.5 | 118 | 127 | 0% | 0.989 | -0.046 | 0.022 | 0 | 0 |
| 2024-05-10 | 105 | 117.5 | 113 | 122 | 0% | 0.989 | -0.044 | 0.022 | 0 | 0 |
| 2024-05-10 | 110 | 112.6 | 108 | 117.2 | 0% | 0.986 | -0.049 | 0.026 | 0 | 0 |
| 2024-05-10 | 115 | 107.7 | 103 | 112.4 | 0% | 0.984 | -0.054 | 0.03 | 0 | 0 |
| 2024-05-10 | 120 | 102.75 | 98 | 107.5 | 0% | 0.982 | -0.055 | 0.033 | 0 | 0 |
| 2024-05-10 | 125 | 97.75 | 93 | 102.5 | 0% | 0.982 | -0.054 | 0.033 | 0 | 0 |
| 2024-05-10 | 130 | 92.7 | 88 | 97.4 | 0% | 0.983 | -0.049 | 0.031 | 1 | 0 |
| 2024-05-10 | 135 | 87.75 | 83 | 92.5 | 0% | 0.982 | -0.051 | 0.034 | 0 | 0 |
| 2024-05-10 | 140 | 83 | 78.1 | 87.9 | 0% | 0.973 | -0.063 | 0.046 | 0 | 0 |
| 2024-05-10 | 145 | 77.95 | 73.2 | 82.7 | 0% | 0.974 | -0.059 | 0.045 | 0 | 0 |
| 2024-05-10 | 150 | 72.9 | 68.3 | 77.5 | 0% | 0.975 | -0.055 | 0.043 | 0 | 0 |
| 2024-05-10 | 155 | 67.95 | 63.3 | 72.6 | 0% | 0.973 | -0.056 | 0.047 | 0 | 0 |
| 2024-05-10 | 160 | 63.2 | 58.4 | 68 | 0% | 0.962 | -0.067 | 0.061 | 0 | 0 |
| 2024-05-10 | 165 | 58.15 | 53.4 | 62.9 | 0% | 0.963 | -0.063 | 0.061 | 0 | 0 |
| 2024-05-10 | 170 | 53.25 | 48.5 | 58 | 0% | 0.956 | -0.066 | 0.069 | 0 | 0 |
| 2024-05-10 | 175 | 48.15 | 43.5 | 52.8 | 0% | 0.959 | -0.06 | 0.066 | 10 | 0 |
| 2024-05-10 | 180 | 43.25 | 38.5 | 48 | 0% | 0.951 | -0.062 | 0.075 | 2 | 0 |
| 2024-05-10 | 185 | 38.4 | 33.8 | 43 | 0% | 0.94 | -0.066 | 0.089 | 13 | 0 |
| 2024-05-10 | 190 | 33.9 | 30.1 | 37.7 | 0% | 0.91 | -0.08 | 0.121 | 26 | 0 |
| 2024-05-10 | 195 | 29.15 | 25.4 | 32.9 | 0% | 0.889 | -0.084 | 0.141 | 48 | 0 |
| 2024-05-10 | 200 | 25.8 | 23.2 | 28.4 | 0% | 0.84 | -0.1 | 0.18 | 191 | 10 |
| 2024-05-10 | 205 | 20.3 | 18.7 | 21.9 | 0% | 0.826 | -0.09 | 0.191 | 139 | 6 |
| 2024-05-10 | 210 | 16.15 | 13.5 | 18.8 | 0% | 0.748 | -0.105 | 0.237 | 106 | 0 |
| 2024-05-10 | 215 | 12.45 | 8.7 | 16.2 | 0% | 0.67 | -0.11 | 0.269 | 132 | 1 |
| 2024-05-10 | 220 | 8.9 | 8.5 | 9.3 | +0.2% | 0.578 | -0.107 | 0.29 | 1,537 | 2 |
| 2024-05-10 | 225 | 6.3 | 5.9 | 6.7 | 0% | 0.474 | -0.108 | 0.295 | 504 | 32 |
| 2024-05-10 | 230 | 4.5 | 4.2 | 4.8 | 0% | 0.369 | -0.097 | 0.28 | 834 | 73 |
| 2024-05-10 | 235 | 3.2 | 3 | 3.4 | +6.8% | 0.283 | -0.087 | 0.251 | 167 | 7 |
| 2024-05-10 | 240 | 2.175 | 2 | 2.35 | 0% | 0.209 | -0.074 | 0.213 | 1,172 | 0 |
| 2024-05-10 | 245 | 1.6 | 0 | 3.2 | 0% | 0 | 0 | 0 | 459 | 0 |
| 2024-05-10 | 250 | 0.775 | 0.6 | 0.95 | 0% | 0.093 | -0.041 | 0.123 | 334 | 0 |
| 2024-05-10 | 255 | 0.425 | 0 | 0.85 | 0% | 0.082 | -0.041 | 0.113 | 238 | 11 |
| 2024-05-10 | 260 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 86 | 0 |
| 2024-05-10 | 265 | 1.7 | 0 | 3.4 | 0% | 0 | 0 | 0 | 92 | 0 |
| 2024-05-10 | 270 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 55 | 0 |
| 2024-05-10 | 275 | 0.55 | 0.1 | 1 | 0% | 0.05 | -0.036 | 0.077 | 86 | 0 |
| 2024-05-10 | 280 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 81 | 0 |
| 2024-05-10 | 285 | 1.4 | 0 | 2.8 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-10 | 290 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 365 | 0 |
| 2024-05-10 | 295 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-10 | 300 | 0.325 | 0 | 0.65 | 0% | 0 | 0 | 0 | 260 | 0 |
| 2024-05-10 | 305 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 72 | 0 |
| 2024-05-10 | 310 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 212 | 0 |
| 2024-05-10 | 315 | 1.65 | 0 | 3.3 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-10 | 320 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 138 | 0 |
| 2024-05-10 | 325 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-10 | 330 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 215 | 0 |
| 2024-05-10 | 335 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-10 | 340 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-10 | 345 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-10 | 350 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 64 | 0 |
| 2024-05-10 | 355 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 360 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 365 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-10 | 370 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 375 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-10 | 380 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 49 | 0 |
| 2024-05-10 | 385 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 62 | 0 |
| 2024-05-10 | 390 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-10 | 395 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-10 | 400 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 32 | 0 |
| 2024-05-10 | 410 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-10 | 420 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-10 | 430 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-10 | 440 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-10 | 450 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 34 | 0 |
| 2024-05-10 | 460 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-10 | 470 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 25 | 0 |
