| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 30.65 | 1 | 0 | 3,856 | 1,053 | 118 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 100 | 133 | 128 | 138 | 0% | 0.956 | -0.022 | 0.266 | 0 | 0 |
| 2024-05-10 | 105 | 129 | 124 | 134 | 0% | 0.95 | -0.023 | 0.299 | 0 | 0 |
| 2024-05-10 | 110 | 124.5 | 120 | 129 | 0% | 0.946 | -0.024 | 0.315 | 3,103 | 0 |
| 2024-05-10 | 115 | 120.5 | 116 | 125 | 0% | 0.939 | -0.025 | 0.348 | 1 | 0 |
| 2024-05-10 | 120 | 116.5 | 112 | 121 | 0% | 0.931 | -0.027 | 0.381 | 2 | 0 |
| 2024-05-10 | 125 | 112.5 | 108 | 117 | 0% | 0.924 | -0.028 | 0.413 | 20 | 0 |
| 2024-05-10 | 130 | 108.5 | 104 | 113 | 0% | 0.916 | -0.029 | 0.445 | 1 | 0 |
| 2024-05-10 | 135 | 104.5 | 100 | 109 | 0% | 0.907 | -0.03 | 0.477 | 0 | 0 |
| 2024-05-10 | 140 | 100.5 | 96 | 105 | 0% | 0.899 | -0.031 | 0.509 | 0 | 0 |
| 2024-05-10 | 145 | 96.5 | 92 | 101 | 0% | 0.89 | -0.032 | 0.541 | 1 | 0 |
| 2024-05-10 | 150 | 93 | 89 | 97 | 0% | 0.878 | -0.034 | 0.583 | 5 | 0 |
| 2024-05-10 | 155 | 89.5 | 85 | 94 | 0% | 0.866 | -0.035 | 0.622 | 2 | 0 |
| 2024-05-10 | 160 | 86 | 82 | 90 | 0% | 0.853 | -0.036 | 0.661 | 1 | 0 |
| 2024-05-10 | 165 | 82.5 | 78 | 87 | 0% | 0.841 | -0.037 | 0.698 | 0 | 0 |
| 2024-05-10 | 170 | 78.5 | 74 | 83 | 0% | 0.83 | -0.038 | 0.729 | 4 | 0 |
| 2024-05-10 | 175 | 75.5 | 71 | 80 | 0% | 0.814 | -0.039 | 0.769 | 21 | 0 |
| 2024-05-10 | 180 | 72.2 | 68 | 76.4 | 0% | 0.8 | -0.04 | 0.805 | 14 | 0 |
| 2024-05-10 | 185 | 68.95 | 64 | 73.9 | 0% | 0.785 | -0.04 | 0.84 | 0 | 0 |
| 2024-05-10 | 190 | 65.5 | 61 | 70 | 0% | 0.77 | -0.041 | 0.872 | 3 | 0 |
| 2024-05-10 | 195 | 62.5 | 58 | 67 | 0% | 0.754 | -0.042 | 0.905 | 2 | 0 |
| 2024-05-10 | 200 | 59.5 | 55 | 64 | 0% | 0.738 | -0.042 | 0.937 | 22 | 0 |
| 2024-05-10 | 205 | 56.5 | 52 | 61 | 0% | 0.721 | -0.043 | 0.967 | 2 | 0 |
| 2024-05-10 | 210 | 54.5 | 50 | 59 | 0% | 0.703 | -0.044 | 0.996 | 5 | 0 |
| 2024-05-10 | 215 | 51 | 46 | 56 | 0% | 0.685 | -0.043 | 1.021 | 1 | 0 |
| 2024-05-10 | 220 | 48.5 | 44 | 53 | 0% | 0.667 | -0.044 | 1.045 | 52 | 0 |
| 2024-05-10 | 225 | 46 | 41 | 51 | 0% | 0.649 | -0.044 | 1.066 | 8 | 0 |
| 2024-05-10 | 230 | 43.5 | 39 | 48 | 0% | 0.63 | -0.044 | 1.086 | 42 | 0 |
| 2024-05-10 | 235 | 41.55 | 37.1 | 46 | 0% | 0.612 | -0.044 | 1.102 | 11 | 0 |
| 2024-05-10 | 240 | 39.3 | 35.1 | 43.5 | 0% | 0.593 | -0.044 | 1.116 | 25 | 0 |
| 2024-05-10 | 245 | 36.5 | 32 | 41 | 0% | 0.572 | -0.043 | 1.128 | 26 | 0 |
| 2024-05-10 | 250 | 34.5 | 30 | 39 | 0% | 0.553 | -0.043 | 1.137 | 26 | 0 |
| 2024-05-10 | 255 | 32.85 | 28.7 | 37 | 0% | 0.535 | -0.043 | 1.143 | 13 | 0 |
| 2024-05-10 | 260 | 31 | 27 | 35 | 0% | 0.516 | -0.042 | 1.146 | 20 | 0 |
| 2024-05-10 | 265 | 28.5 | 24 | 33 | 0% | 0.494 | -0.041 | 1.147 | 16 | 0 |
| 2024-05-10 | 270 | 26.8 | 22 | 31.6 | 0% | 0.475 | -0.041 | 1.145 | 24 | 0 |
| 2024-05-10 | 275 | 25.5 | 21 | 30 | 0% | 0.458 | -0.04 | 1.141 | 6 | 0 |
| 2024-05-10 | 280 | 23.75 | 19 | 28.5 | 0% | 0.439 | -0.04 | 1.133 | 10 | 0 |
| 2024-05-10 | 285 | 22.5 | 18 | 27 | 0% | 0.422 | -0.039 | 1.125 | 1 | 0 |
| 2024-05-10 | 290 | 21 | 16 | 26 | 0% | 0.403 | -0.038 | 1.113 | 5 | 0 |
| 2024-05-10 | 295 | 20 | 15 | 25 | 0% | 0.388 | -0.038 | 1.102 | 9 | 0 |
| 2024-05-10 | 300 | 18.75 | 14 | 23.5 | 0% | 0.372 | -0.037 | 1.087 | 17 | 0 |
| 2024-05-10 | 305 | 18.95 | 15.7 | 22.2 | 0% | 0.367 | -0.037 | 1.082 | 2 | 0 |
| 2024-05-10 | 310 | 16.95 | 12 | 21.9 | 0% | 0.343 | -0.036 | 1.057 | 83 | 0 |
| 2024-05-10 | 315 | 14.3 | 11 | 17.6 | 0% | 0.312 | -0.033 | 1.018 | 15 | 0 |
| 2024-05-10 | 320 | 14.65 | 10 | 19.3 | 0% | 0.311 | -0.033 | 1.015 | 7 | 0 |
| 2024-05-10 | 325 | 13.95 | 9 | 18.9 | 0% | 0.298 | -0.033 | 0.997 | 2 | 0 |
| 2024-05-10 | 330 | 14.35 | 11 | 17.7 | 0% | 0.298 | -0.034 | 0.996 | 4 | 0 |
| 2024-05-10 | 335 | 12.35 | 8 | 16.7 | 0% | 0.272 | -0.031 | 0.954 | 0 | 0 |
| 2024-05-10 | 340 | 11.45 | 7 | 15.9 | 0% | 0.258 | -0.03 | 0.928 | 0 | 0 |
| 2024-05-10 | 345 | 10.55 | 8.1 | 13 | 0% | 0.243 | -0.029 | 0.9 | 0 | 0 |
| 2024-05-10 | 350 | 10.5 | 6.5 | 14.5 | 0% | 0.239 | -0.029 | 0.892 | 28 | 0 |
| 2024-05-10 | 355 | 9.55 | 5.6 | 13.5 | 0% | 0.221 | -0.027 | 0.853 | 1 | 1 |
| 2024-05-10 | 360 | 9.5 | 6 | 13 | 0% | 0.22 | -0.027 | 0.851 | 1 | 0 |
| 2024-05-10 | 365 | 8.6 | 4.5 | 12.7 | 0% | 0.205 | -0.026 | 0.817 | 64 | 0 |
| 2024-05-10 | 370 | 8.2 | 4.4 | 12 | 0% | 0.197 | -0.025 | 0.797 | 0 | 0 |
| 2024-05-10 | 375 | 7.85 | 4.1 | 11.6 | 0% | 0.189 | -0.025 | 0.779 | 2 | 0 |
| 2024-05-10 | 380 | 7.65 | 5 | 10.3 | 0% | 0.184 | -0.024 | 0.765 | 4 | 0 |
| 2024-05-10 | 385 | 6.475 | 2.35 | 10.6 | 0% | 0.164 | -0.022 | 0.712 | 5 | 0 |
| 2024-05-10 | 390 | 5.8 | 4 | 7.6 | 0% | 0.152 | -0.021 | 0.675 | 117 | 0 |
