| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 38.36 | 355 | 605 | 4,609 | 11,749 | 118 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 75 | 120.5 | 119 | 122 | 0% | 0.98 | -0.414 | 0.012 | 0 | 0 |
| 2024-05-10 | 80 | 115.65 | 114 | 117.3 | 0% | 0.975 | -0.509 | 0.015 | 0 | 0 |
| 2024-05-10 | 85 | 110.55 | 108.9 | 112.2 | 0% | 0.974 | -0.473 | 0.015 | 0 | 0 |
| 2024-05-10 | 90 | 105.75 | 104.2 | 107.3 | 0% | 0.971 | -0.5 | 0.016 | 0 | 0 |
| 2024-05-10 | 95 | 100.75 | 99.2 | 102.3 | 0% | 0.969 | -0.495 | 0.017 | 0 | 0 |
| 2024-05-10 | 100 | 95.55 | 93.8 | 97.3 | 0% | 0.967 | -0.489 | 0.018 | 0 | 0 |
| 2024-05-10 | 105 | 90.55 | 88.9 | 92.2 | 0% | 0.967 | -0.452 | 0.018 | 0 | 0 |
| 2024-05-10 | 110 | 85.95 | 84.5 | 87.4 | 0% | 0.961 | -0.505 | 0.021 | 0 | 0 |
| 2024-05-10 | 115 | 80.8 | 79.5 | 82.1 | 0% | 0.965 | -0.409 | 0.019 | 0 | 0 |
| 2024-05-10 | 120 | 75.4 | 73.8 | 77 | 0% | 0.965 | -0.372 | 0.019 | 0 | 0 |
| 2024-05-10 | 125 | 70.6 | 68.5 | 72.7 | 0% | 0.946 | -0.561 | 0.028 | 0 | 0 |
| 2024-05-10 | 130 | 65.75 | 64 | 67.5 | 0% | 0.947 | -0.499 | 0.027 | 0 | 0 |
| 2024-05-10 | 135 | 60.8 | 59.4 | 62.2 | 0% | 0.951 | -0.408 | 0.025 | 0 | 0 |
| 2024-05-10 | 140 | 55.7 | 54.3 | 57.1 | 0% | 0.95 | -0.372 | 0.026 | 23 | 0 |
| 2024-05-10 | 145 | 50.75 | 49.2 | 52.3 | 0% | 0.939 | -0.416 | 0.03 | 70 | 0 |
| 2024-05-10 | 150 | 45.9 | 44.3 | 47.5 | 0% | 0.927 | -0.453 | 0.035 | 120 | 0 |
| 2024-05-10 | 155 | 40.9 | 39.4 | 42.4 | 0% | 0.924 | -0.415 | 0.036 | 77 | 24 |
| 2024-05-10 | 160 | 35.85 | 34.1 | 37.6 | 0% | 0.909 | -0.444 | 0.041 | 161 | 0 |
| 2024-05-10 | 165 | 30.95 | 29.4 | 32.5 | 0% | 0.903 | -0.405 | 0.043 | 38 | 0 |
| 2024-05-10 | 170 | 26.1 | 24.6 | 27.6 | 0% | 0.886 | -0.405 | 0.048 | 57 | 1 |
| 2024-05-10 | 172.5 | 23.25 | 21.6 | 24.9 | 0% | 0.888 | -0.355 | 0.048 | 0 | 0 |
| 2024-05-10 | 175 | 20.85 | 19.5 | 22.2 | 0% | 0.891 | -0.305 | 0.047 | 51 | 0 |
| 2024-05-10 | 177.5 | 18.3 | 16.7 | 19.9 | 0% | 0.87 | -0.331 | 0.053 | 0 | 0 |
| 2024-05-10 | 180 | 16.25 | 15.1 | 17.4 | 0% | 0.977 | -0.053 | 0.014 | 134 | 0 |
| 2024-05-10 | 182.5 | 14.05 | 12.4 | 15.7 | 0% | 0.921 | -0.139 | 0.037 | 1 | 0 |
| 2024-05-10 | 185 | 12.1 | 10.9 | 13.3 | 0% | 0.849 | -0.236 | 0.059 | 112 | 0 |
| 2024-05-10 | 187.5 | 8.8 | 7.5 | 10.1 | 0% | 0.949 | -0.062 | 0.026 | 0 | 0 |
| 2024-05-10 | 190 | 7.35 | 6.9 | 7.8 | 0% | 0.773 | -0.23 | 0.076 | 136 | 0 |
| 2024-05-10 | 192.5 | 5.35 | 5.1 | 5.6 | 0% | 0.686 | -0.248 | 0.089 | 4 | 0 |
| 2024-05-10 | 195 | 3.75 | 3.6 | 3.9 | -19.6% | 0.569 | -0.262 | 0.099 | 82 | 17 |
| 2024-05-10 | 197.5 | 2.475 | 2.35 | 2.6 | -51.5% | 0.44 | -0.26 | 0.099 | 10 | 82 |
| 2024-05-10 | 200 | 1.55 | 1.45 | 1.65 | -43.9% | 0.312 | -0.224 | 0.089 | 222 | 120 |
| 2024-05-10 | 202.5 | 0.95 | 0.85 | 1.05 | -52.2% | 0.208 | -0.181 | 0.072 | 300 | 15 |
| 2024-05-10 | 205 | 0.6 | 0.5 | 0.7 | -50% | 0.133 | -0.138 | 0.054 | 136 | 25 |
| 2024-05-10 | 207.5 | 0.35 | 0.3 | 0.4 | -58.8% | 0.093 | -0.115 | 0.042 | 76 | 16 |
| 2024-05-10 | 210 | 0.225 | 0.15 | 0.3 | -56.7% | 0.068 | -0.098 | 0.033 | 297 | 18 |
| 2024-05-10 | 212.5 | 0.2 | 0.1 | 0.3 | -26.7% | 0.055 | -0.09 | 0.028 | 351 | 4 |
| 2024-05-10 | 215 | 0.325 | 0.05 | 0.6 | -52% | 0.033 | -0.059 | 0.018 | 51 | 7 |
| 2024-05-10 | 217.5 | 0.225 | 0.05 | 0.4 | -20% | 0.03 | -0.06 | 0.017 | 341 | 4 |
| 2024-05-10 | 220 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 855 | 0 |
| 2024-05-10 | 222.5 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 225 | 0.725 | 0.05 | 1.4 | 0% | 0.086 | -0.25 | 0.04 | 13 | 0 |
| 2024-05-10 | 230 | 0.325 | 0.05 | 0.6 | 0% | 0.035 | -0.11 | 0.02 | 477 | 1 |
| 2024-05-10 | 235 | 0.3 | 0.05 | 0.55 | 0% | 0.039 | -0.14 | 0.021 | 4 | 0 |
| 2024-05-10 | 240 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 196 | 0 |
| 2024-05-10 | 245 | 0.3 | 0 | 0.6 | 0% | 0.009 | -0.035 | 0.006 | 2 | 1 |
| 2024-05-10 | 250 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 54 | 0 |
| 2024-05-10 | 255 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 260 | 0.225 | 0 | 0.45 | 0% | 0.007 | -0.037 | 0.005 | 101 | 20 |
| 2024-05-10 | 265 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-10 | 270 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-10 | 275 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 280 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 285 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 290 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 300 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 310 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 320 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 330 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 2 | 0 |
