| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.97 | 73 | 78 | 1,390 | 2,005 | 78 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 120 | 146.775 | 144.85 | 148.7 | 0% | 0.983 | -0.012 | 0.046 | 0 | 0 |
| 2024-05-10 | 125 | 141.55 | 139.5 | 143.6 | 0% | 0.99 | -0.006 | 0.011 | 0 | 0 |
| 2024-05-10 | 130 | 136.825 | 135.05 | 138.6 | 0% | 0.986 | -0.01 | 0.033 | 0 | 0 |
| 2024-05-10 | 135 | 131.65 | 130.1 | 133.2 | 0% | 0.963 | -0.028 | 0.118 | 0 | 0 |
| 2024-05-10 | 140 | 126.925 | 125.2 | 128.65 | 0% | 0.989 | -0.009 | 0.017 | 0 | 0 |
| 2024-05-10 | 145 | 121.925 | 120 | 123.85 | 0% | 0.954 | -0.034 | 0.146 | 0 | 0 |
| 2024-05-10 | 150 | 117.225 | 115 | 119.45 | 0% | 0.986 | -0.012 | 0.029 | 0 | 0 |
| 2024-05-10 | 155 | 112.275 | 110.6 | 113.95 | 0% | 0.988 | -0.011 | 0.019 | 0 | 0 |
| 2024-05-10 | 160 | 107.4 | 105.15 | 109.65 | 0% | 0.988 | -0.012 | 0.021 | 0 | 0 |
| 2024-05-10 | 165 | 102.6 | 100.95 | 104.25 | 0% | 0.984 | -0.014 | 0.037 | 0 | 0 |
| 2024-05-10 | 170 | 97.825 | 96 | 99.65 | 0% | 0.98 | -0.017 | 0.056 | 0 | 0 |
| 2024-05-10 | 175 | 92.675 | 90.6 | 94.75 | 0% | 0.937 | -0.038 | 0.194 | 0 | 0 |
| 2024-05-10 | 180 | 87.875 | 86 | 89.75 | 0% | 0.987 | -0.015 | 0.026 | 41 | 0 |
| 2024-05-10 | 185 | 83.125 | 81.05 | 85.2 | 0% | 0.98 | -0.018 | 0.056 | 0 | 0 |
| 2024-05-10 | 190 | 78.575 | 76.95 | 80.2 | 0% | 0.966 | -0.023 | 0.107 | 0 | 0 |
| 2024-05-10 | 195 | 73.875 | 71.65 | 76.1 | 0% | 0.958 | -0.026 | 0.133 | 0 | 0 |
| 2024-05-10 | 200 | 69.2 | 68.05 | 70.35 | 0% | 0.949 | -0.028 | 0.161 | 150 | 0 |
| 2024-05-10 | 210 | 60.025 | 58.65 | 61.4 | 0% | 0.924 | -0.034 | 0.229 | 0 | 0 |
| 2024-05-10 | 220 | 51.7 | 51.2 | 52.2 | 0% | 0.878 | -0.045 | 0.339 | 141 | 0 |
| 2024-05-10 | 230 | 43.425 | 42.95 | 43.9 | 0% | 0.83 | -0.052 | 0.43 | 25 | 0 |
| 2024-05-10 | 240 | 35.225 | 34.25 | 36.2 | 0% | 0.776 | -0.056 | 0.513 | 43 | 0 |
| 2024-05-10 | 250 | 29.05 | 27.55 | 30.55 | 0% | 0.704 | -0.06 | 0.597 | 16 | 1 |
| 2024-05-10 | 260 | 21.45 | 20.1 | 22.8 | 0% | 0.618 | -0.063 | 0.663 | 46 | 2 |
| 2024-05-10 | 270 | 16.425 | 15.4 | 17.45 | +12.5% | 0.527 | -0.063 | 0.694 | 130 | 14 |
| 2024-05-10 | 280 | 12.75 | 12.6 | 12.9 | 0% | 0.438 | -0.062 | 0.689 | 72 | 19 |
| 2024-05-10 | 290 | 8.825 | 8.25 | 9.4 | 0% | 0.347 | -0.055 | 0.646 | 74 | 0 |
| 2024-05-10 | 300 | 6.5 | 6.35 | 6.65 | +23.3% | 0.274 | -0.049 | 0.583 | 131 | 3 |
| 2024-05-10 | 310 | 4.05 | 3.5 | 4.6 | +13.5% | 0.2 | -0.04 | 0.491 | 61 | 1 |
| 2024-05-10 | 320 | 4.015 | 2.98 | 5.05 | 0% | 0.178 | -0.041 | 0.456 | 102 | 0 |
| 2024-05-10 | 330 | 2.09 | 2 | 2.18 | +20.6% | 0.11 | -0.027 | 0.33 | 249 | 2 |
| 2024-05-10 | 340 | 1.415 | 1.31 | 1.52 | 0% | 0.077 | -0.02 | 0.253 | 25 | 3 |
| 2024-05-10 | 350 | 0.99 | 0.88 | 1.1 | 0% | 0.056 | -0.016 | 0.198 | 58 | 20 |
| 2024-05-10 | 360 | 0.58 | 0.33 | 0.83 | 0% | 0.037 | -0.011 | 0.143 | 1 | 0 |
| 2024-05-10 | 370 | 0.575 | 0.39 | 0.76 | +4.9% | 0.028 | -0.009 | 0.113 | 12 | 2 |
| 2024-05-10 | 380 | 0.35 | 0.27 | 0.43 | +12.9% | 0.023 | -0.008 | 0.095 | 5 | 2 |
| 2024-05-10 | 390 | 0.375 | 0.11 | 0.64 | +52.6% | 0.019 | -0.007 | 0.08 | 3 | 2 |
| 2024-05-10 | 400 | 0.285 | 0.08 | 0.49 | 0% | 0.015 | -0.006 | 0.068 | 1 | 2 |
| 2024-05-10 | 410 | 0.195 | 0.06 | 0.33 | 0% | 0.012 | -0.005 | 0.057 | 2 | 0 |
| 2024-05-10 | 420 | 0.175 | 0.05 | 0.3 | 0% | 0.011 | -0.005 | 0.051 | 2 | 0 |
