| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.86 | 39 | 82 | 5,017 | 3,474 | 130 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 77.82 | 124.5 | 122.9 | 126.1 | 0% | 0.989 | -0.013 | 0.02 | 0 | 0 |
| 2024-03-11 | 80 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 82.82 | 119.2 | 117.3 | 121.1 | 0% | 0.959 | -0.062 | 0.069 | 0 | 0 |
| 2024-03-11 | 85 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 87.82 | 114 | 112.3 | 115.7 | 0% | 0.963 | -0.051 | 0.064 | 0 | 0 |
| 2024-03-11 | 90 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 92.82 | 109.25 | 107.4 | 111.1 | 0% | 0.955 | -0.06 | 0.076 | 0 | 0 |
| 2024-05-10 | 95 | 107.05 | 105.2 | 108.9 | 0% | 0.954 | -0.059 | 0.077 | 0 | 0 |
| 2024-05-10 | 97.82 | 104.4 | 102.4 | 106.4 | 0% | 0.994 | -0.005 | 0.012 | 0 | 0 |
| 2024-05-10 | 100 | 102.25 | 100.5 | 104 | 0% | 0.993 | -0.006 | 0.014 | 0 | 0 |
| 2024-05-10 | 102.82 | 99.4 | 97.6 | 101.2 | 0% | 0.993 | -0.005 | 0.013 | 0 | 0 |
| 2024-05-10 | 105 | 97.5 | 95.9 | 99.1 | 0% | 0.978 | -0.02 | 0.04 | 0 | 0 |
| 2024-05-10 | 107.82 | 94.5 | 92.6 | 96.4 | 0% | 0.985 | -0.012 | 0.027 | 0 | 0 |
| 2024-05-10 | 110 | 92.35 | 90.5 | 94.2 | 0% | 0.984 | -0.013 | 0.03 | 0 | 0 |
| 2024-05-10 | 112.82 | 89.5 | 87.6 | 91.4 | 0% | 0.985 | -0.011 | 0.028 | 0 | 0 |
| 2024-05-10 | 115 | 87.35 | 85.5 | 89.2 | 0% | 0.983 | -0.012 | 0.031 | 0 | 0 |
| 2024-05-10 | 117.82 | 84.55 | 82.7 | 86.4 | 0% | 0.982 | -0.013 | 0.033 | 0 | 0 |
| 2024-05-10 | 120 | 82.4 | 80.5 | 84.3 | 0% | 0.979 | -0.015 | 0.039 | 0 | 0 |
| 2024-05-10 | 122.82 | 79.6 | 77.7 | 81.5 | 0% | 0.977 | -0.015 | 0.042 | 0 | 0 |
| 2024-05-10 | 125 | 77.5 | 75.6 | 79.4 | 0% | 0.974 | -0.018 | 0.047 | 0 | 0 |
| 2024-05-10 | 127.82 | 74.7 | 72.8 | 76.6 | 0% | 0.971 | -0.018 | 0.051 | 0 | 0 |
| 2024-05-10 | 130 | 72.6 | 70.7 | 74.5 | 0% | 0.968 | -0.021 | 0.057 | 0 | 0 |
| 2024-05-10 | 132.82 | 69.75 | 67.9 | 71.6 | 0% | 0.968 | -0.019 | 0.057 | 0 | 0 |
| 2024-05-10 | 135 | 67.6 | 65.7 | 69.5 | 0% | 0.965 | -0.021 | 0.061 | 0 | 0 |
| 2024-05-10 | 137.82 | 64.85 | 63 | 66.7 | 0% | 0.961 | -0.022 | 0.068 | 0 | 0 |
| 2024-05-10 | 140 | 62.8 | 60.8 | 64.8 | 0% | 0.955 | -0.026 | 0.076 | 0 | 0 |
| 2024-05-10 | 142.82 | 59.9 | 58.1 | 61.7 | 0% | 0.956 | -0.023 | 0.074 | 1 | 0 |
| 2024-05-10 | 145 | 57.75 | 55.9 | 59.6 | 0% | 0.954 | -0.024 | 0.078 | 0 | 0 |
| 2024-05-10 | 147.82 | 55.05 | 53.2 | 56.9 | 0% | 0.947 | -0.026 | 0.088 | 1 | 0 |
| 2024-05-10 | 150 | 52.95 | 51 | 54.9 | 0% | 0.941 | -0.028 | 0.095 | 0 | 0 |
| 2024-05-10 | 152.82 | 50.1 | 48.2 | 52 | 0% | 0.94 | -0.027 | 0.097 | 9 | 0 |
| 2024-05-10 | 155 | 48.05 | 46.3 | 49.8 | 0% | 0.933 | -0.029 | 0.107 | 5 | 0 |
| 2024-05-10 | 157.82 | 45.2 | 43.3 | 47.1 | 0% | 0.931 | -0.028 | 0.109 | 23 | 0 |
| 2024-05-10 | 160 | 43.1 | 41.2 | 45 | 0% | 0.925 | -0.029 | 0.117 | 30 | 0 |
| 2024-05-10 | 162.82 | 40.35 | 38.5 | 42.2 | 0% | 0.918 | -0.03 | 0.125 | 23 | 0 |
| 2024-05-10 | 165 | 38.25 | 36.4 | 40.1 | 0% | 0.911 | -0.031 | 0.134 | 0 | 0 |
| 2024-05-10 | 167.82 | 35.65 | 33.9 | 37.4 | 0% | 0.898 | -0.035 | 0.149 | 28 | 0 |
| 2024-05-10 | 170 | 33.6 | 31.7 | 35.5 | 0% | 0.888 | -0.036 | 0.159 | 0 | 0 |
| 2024-05-10 | 172.82 | 30.9 | 29.1 | 32.7 | 0% | 0.878 | -0.037 | 0.171 | 16 | 0 |
| 2024-05-10 | 175 | 28.85 | 27 | 30.7 | 0% | 0.865 | -0.038 | 0.183 | 41 | 0 |
| 2024-05-10 | 177.82 | 26.25 | 24.4 | 28.1 | 0% | 0.848 | -0.04 | 0.2 | 117 | 0 |
| 2024-05-10 | 180 | 24.4 | 22.6 | 26.2 | 0% | 0.828 | -0.043 | 0.217 | 2 | 0 |
| 2024-05-10 | 182.82 | 22 | 20.4 | 23.6 | 0% | 0.802 | -0.046 | 0.238 | 111 | 0 |
| 2024-05-10 | 185 | 20.4 | 19 | 21.8 | 0% | 0.805 | -0.04 | 0.236 | 51 | 11 |
| 2024-05-10 | 187.82 | 18.1 | 17.2 | 19 | 0% | 0.742 | -0.053 | 0.278 | 202 | 0 |
| 2024-05-10 | 190 | 16.65 | 15.8 | 17.5 | 0% | 0.71 | -0.057 | 0.296 | 31 | 0 |
| 2024-05-10 | 192.82 | 14.3 | 13.7 | 14.9 | 0% | 0.675 | -0.057 | 0.311 | 151 | 0 |
| 2024-05-10 | 195 | 12.8 | 12.1 | 13.5 | 0% | 0.641 | -0.058 | 0.324 | 158 | 0 |
| 2024-05-10 | 197.82 | 10.65 | 10.3 | 11 | 0% | 0.596 | -0.057 | 0.336 | 257 | 2 |
| 2024-05-10 | 200 | 9.35 | 9 | 9.7 | 0% | 0.556 | -0.058 | 0.344 | 319 | 0 |
| 2024-05-10 | 207.82 | 5.65 | 5.5 | 5.8 | -22.5% | 0.407 | -0.056 | 0.339 | 464 | 4 |
| 2024-05-10 | 210 | 4.85 | 4.7 | 5 | -23.7% | 0.366 | -0.054 | 0.329 | 273 | 4 |
| 2024-05-10 | 217.82 | 2.6 | 2.5 | 2.7 | 0% | 0.235 | -0.043 | 0.269 | 351 | 0 |
| 2024-05-10 | 220 | 2.15 | 2.05 | 2.25 | -24.7% | 0.199 | -0.039 | 0.245 | 1,654 | 18 |
| 2024-05-10 | 227.82 | 1.025 | 0.95 | 1.1 | 0% | 0.113 | -0.027 | 0.168 | 141 | 0 |
| 2024-05-10 | 230 | 0.825 | 0.75 | 0.9 | 0% | 0.095 | -0.023 | 0.148 | 203 | 0 |
| 2024-05-10 | 237.82 | 0.375 | 0.3 | 0.45 | 0% | 0.048 | -0.014 | 0.088 | 117 | 0 |
| 2024-05-10 | 240 | 0.3 | 0.25 | 0.35 | 0% | 0.04 | -0.012 | 0.075 | 218 | 0 |
| 2024-05-10 | 247.82 | 0.15 | 0.1 | 0.2 | 0% | 0.021 | -0.007 | 0.044 | 1 | 0 |
| 2024-05-10 | 250 | 0.15 | 0.1 | 0.2 | 0% | 0.02 | -0.007 | 0.043 | 1 | 0 |
| 2024-05-10 | 257.82 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-10 | 260 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 270 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 280 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 290 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 1 | 0 |
