| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 23.73 | 2,076 | 1,275 | 11,660 | 8,030 | 128 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 120 | 145.55 | 143.95 | 147.15 | 0% | 0.974 | -0.608 | 0.02 | 0 | 0 |
| 2024-05-10 | 125 | 140.5 | 139.05 | 141.95 | 0% | 0.976 | -0.537 | 0.019 | 0 | 0 |
| 2024-05-10 | 130 | 135.425 | 134.05 | 136.8 | 0% | 0.977 | -0.481 | 0.018 | 0 | 0 |
| 2024-05-10 | 135 | 130.775 | 129.25 | 132.3 | 0% | 0.999 | -0.015 | 0.001 | 0 | 0 |
| 2024-05-10 | 140 | 125.6 | 123.95 | 127.25 | 0% | 0.968 | -0.618 | 0.024 | 0 | 0 |
| 2024-05-10 | 145 | 120.5 | 119 | 122 | 0% | 0.97 | -0.534 | 0.023 | 0 | 0 |
| 2024-05-10 | 150 | 115.525 | 113.55 | 117.5 | 0% | 0.961 | -0.68 | 0.029 | 0 | 0 |
| 2024-05-10 | 155 | 110.4 | 109.05 | 111.75 | 0% | 0.972 | -0.44 | 0.022 | 0 | 0 |
| 2024-05-10 | 160 | 105.35 | 104 | 106.7 | 0% | 0.972 | -0.418 | 0.022 | 0 | 0 |
| 2024-05-10 | 165 | 100.575 | 98.55 | 102.6 | 0% | 0.953 | -0.684 | 0.033 | 0 | 0 |
| 2024-05-10 | 170 | 95.525 | 93.6 | 97.45 | 0% | 0.954 | -0.634 | 0.033 | 0 | 0 |
| 2024-05-10 | 175 | 90.25 | 88.7 | 91.8 | 0% | 0.965 | -0.434 | 0.026 | 0 | 0 |
| 2024-05-10 | 180 | 85.775 | 84.1 | 87.45 | 0% | 0.948 | -0.616 | 0.036 | 0 | 0 |
| 2024-05-10 | 185 | 80.75 | 79 | 82.5 | 0% | 0.945 | -0.62 | 0.038 | 0 | 0 |
| 2024-05-10 | 190 | 75.9 | 74.35 | 77.45 | 0% | 0.993 | -0.073 | 0.006 | 0 | 0 |
| 2024-05-10 | 195 | 70.825 | 69.05 | 72.6 | 0% | 0.999 | -0.021 | 0.001 | 1 | 0 |
| 2024-05-10 | 200 | 65.7 | 63.7 | 67.7 | 0% | 0.929 | -0.635 | 0.046 | 12 | 0 |
| 2024-05-10 | 205 | 60.575 | 58.6 | 62.55 | 0% | 0.928 | -0.586 | 0.046 | 0 | 0 |
| 2024-05-10 | 210 | 55.675 | 53.6 | 57.75 | 0% | 0.918 | -0.618 | 0.051 | 3 | 0 |
| 2024-05-10 | 215 | 50.5 | 49.05 | 51.95 | 0% | 0.937 | -0.413 | 0.042 | 0 | 0 |
| 2024-05-10 | 220 | 45.875 | 44.15 | 47.6 | 0% | 0.994 | -0.044 | 0.005 | 38 | 0 |
| 2024-05-10 | 225 | 40.6 | 39.25 | 41.95 | 0% | 0.926 | -0.389 | 0.048 | 0 | 0 |
| 2024-05-10 | 230 | 35.775 | 34.65 | 36.9 | 0% | 0.921 | -0.364 | 0.05 | 553 | 0 |
| 2024-05-10 | 232.5 | 33.25 | 32.15 | 34.35 | 0% | 0.919 | -0.345 | 0.051 | 0 | 0 |
| 2024-05-10 | 235 | 30.675 | 29.3 | 32.05 | 0% | 0.905 | -0.382 | 0.057 | 0 | 0 |
| 2024-05-10 | 237.5 | 27.975 | 26.6 | 29.35 | 0% | 0.91 | -0.33 | 0.055 | 0 | 0 |
| 2024-05-10 | 240 | 25.4 | 23.7 | 27.1 | 0% | 0.891 | -0.374 | 0.064 | 237 | 0 |
| 2024-05-10 | 242.5 | 23.125 | 22 | 24.25 | 0% | 0.904 | -0.291 | 0.058 | 0 | 0 |
| 2024-05-10 | 245 | 21.15 | 20.1 | 22.2 | 0% | 0.95 | -0.137 | 0.035 | 0 | 0 |
| 2024-05-10 | 247.5 | 18.45 | 17.3 | 19.6 | 0% | 0.976 | -0.066 | 0.019 | 2 | 0 |
| 2024-05-10 | 250 | 16.575 | 15.65 | 17.5 | +37.6% | 0.998 | -0.026 | 0.002 | 402 | 1 |
| 2024-05-10 | 252.5 | 13.8 | 13.15 | 14.45 | 0% | 0.911 | -0.159 | 0.055 | 27 | 4 |
| 2024-05-10 | 255 | 11.85 | 10.75 | 12.95 | 0% | 0.84 | -0.251 | 0.083 | 21 | 11 |
| 2024-05-10 | 257.5 | 9.325 | 8.65 | 10 | +34.5% | 0.819 | -0.228 | 0.09 | 111 | 1 |
| 2024-05-10 | 260 | 6.85 | 6.65 | 7.05 | +53.3% | 0.778 | -0.215 | 0.101 | 660 | 150 |
| 2024-05-10 | 262.5 | 4.975 | 4.85 | 5.1 | +65% | 0.68 | -0.239 | 0.122 | 363 | 60 |
| 2024-05-10 | 265 | 3.375 | 3.25 | 3.5 | +75.4% | 0.554 | -0.252 | 0.135 | 409 | 802 |
| 2024-05-10 | 267.5 | 2.08 | 2.03 | 2.13 | +79% | 0.416 | -0.243 | 0.133 | 281 | 219 |
| 2024-05-10 | 270 | 1.215 | 1.17 | 1.26 | +73.9% | 0.282 | -0.202 | 0.115 | 3,450 | 407 |
| 2024-05-10 | 272.5 | 0.66 | 0.54 | 0.78 | +76.3% | 0.179 | -0.157 | 0.089 | 172 | 183 |
| 2024-05-10 | 275 | 0.42 | 0.27 | 0.57 | +75% | 0.105 | -0.11 | 0.062 | 95 | 93 |
| 2024-05-10 | 277.5 | 0.15 | 0.11 | 0.19 | +72.7% | 0.061 | -0.075 | 0.041 | 86 | 15 |
| 2024-05-10 | 280 | 0.075 | 0.05 | 0.1 | +12.5% | 0.032 | -0.044 | 0.024 | 2,799 | 45 |
| 2024-05-10 | 282.5 | 0.07 | 0.03 | 0.11 | 0% | 0.023 | -0.038 | 0.019 | 54 | 0 |
| 2024-05-10 | 285 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 0 | 51 | 0 |
| 2024-05-10 | 287.5 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-10 | 290 | 0.125 | 0.01 | 0.24 | -60% | 0.007 | -0.015 | 0.006 | 437 | 2 |
| 2024-05-10 | 292.5 | 0.04 | 0.01 | 0.07 | 0% | 0.011 | -0.026 | 0.01 | 3 | 0 |
| 2024-05-10 | 295 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 53 | 0 |
| 2024-05-10 | 300 | 0.03 | 0 | 0.06 | -25% | 0.007 | -0.022 | 0.007 | 706 | 2 |
| 2024-05-10 | 305 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-10 | 310 | 0.025 | 0 | 0.05 | -85.7% | 0.002 | -0.009 | 0.003 | 351 | 1 |
| 2024-05-10 | 315 | 0.115 | 0 | 0.23 | 0% | 0.002 | -0.009 | 0.002 | 0 | 1 |
| 2024-05-10 | 320 | 0.115 | 0 | 0.23 | 0% | 0.009 | -0.042 | 0.008 | 80 | 1 |
| 2024-05-10 | 325 | 0.095 | 0 | 0.19 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 330 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.009 | 0.002 | 98 | 37 |
| 2024-05-10 | 335 | 0.115 | 0 | 0.23 | 0% | 0.002 | -0.01 | 0.002 | 7 | 34 |
| 2024-05-10 | 340 | 0.02 | 0 | 0.04 | 0% | 0.002 | -0.01 | 0.002 | 2 | 5 |
| 2024-05-10 | 345 | 0.095 | 0 | 0.19 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-10 | 350 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-10 | 355 | 0.095 | 0 | 0.19 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 360 | 0.095 | 0 | 0.19 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 370 | 0.095 | 0 | 0.19 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 380 | 0.095 | 0 | 0.19 | 0% | 0.005 | -0.04 | 0.005 | 1 | 2 |
