| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.44 | 162 | 161 | 13,385 | 22,828 | 96 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 75 | 191.075 | 189.9 | 192.25 | 0% | 0.99 | -0.005 | 0.036 | 0 | 0 |
| 2024-05-10 | 80 | 186.075 | 184.9 | 187.25 | 0% | 0.99 | -0.005 | 0.035 | 0 | 0 |
| 2024-05-10 | 85 | 181.125 | 179.95 | 182.3 | 0% | 0.989 | -0.005 | 0.036 | 0 | 0 |
| 2024-05-10 | 90 | 176.15 | 174.9 | 177.4 | 0% | 0.989 | -0.004 | 0.033 | 0 | 0 |
| 2024-05-10 | 95 | 171.1 | 169 | 173.2 | 0% | 0.99 | -0.003 | 0.021 | 0 | 0 |
| 2024-05-10 | 100 | 166.3 | 164.2 | 168.4 | 0% | 0.988 | -0.004 | 0.029 | 43 | 0 |
| 2024-05-10 | 105 | 161.55 | 160.35 | 162.75 | 0% | 0.985 | -0.006 | 0.042 | 5 | 0 |
| 2024-05-10 | 110 | 156.725 | 155.55 | 157.9 | 0% | 0.983 | -0.007 | 0.047 | 13 | 0 |
| 2024-05-10 | 115 | 151.975 | 150.95 | 153 | 0% | 0.98 | -0.009 | 0.058 | 1 | 0 |
| 2024-05-10 | 120 | 147.075 | 145.85 | 148.3 | 0% | 0.98 | -0.009 | 0.054 | 10 | 0 |
| 2024-05-10 | 125 | 142.225 | 141 | 143.45 | 0% | 0.98 | -0.009 | 0.054 | 3 | 0 |
| 2024-05-10 | 130 | 137.475 | 136.25 | 138.7 | 0% | 0.977 | -0.01 | 0.064 | 16 | 0 |
| 2024-05-10 | 135 | 132.725 | 131.45 | 134 | 0% | 0.975 | -0.012 | 0.074 | 6 | 0 |
| 2024-05-10 | 140 | 127.925 | 126.65 | 129.2 | 0% | 0.974 | -0.012 | 0.079 | 25 | 0 |
| 2024-05-10 | 145 | 123.175 | 121.9 | 124.45 | 0% | 0.971 | -0.014 | 0.09 | 4 | 0 |
| 2024-05-10 | 150 | 118.35 | 117.15 | 119.55 | 0% | 0.971 | -0.014 | 0.092 | 158 | 0 |
| 2024-05-10 | 155 | 113.7 | 112.4 | 115 | 0% | 0.966 | -0.016 | 0.113 | 17 | 0 |
| 2024-05-10 | 160 | 109 | 107.7 | 110.3 | 0% | 0.962 | -0.018 | 0.129 | 321 | 0 |
| 2024-05-10 | 165 | 104.25 | 102.95 | 105.55 | 0% | 0.959 | -0.019 | 0.141 | 22 | 0 |
| 2024-05-10 | 170 | 99.7 | 98.5 | 100.9 | 0% | 0.952 | -0.021 | 0.17 | 70 | 0 |
| 2024-05-10 | 175 | 95 | 93.85 | 96.15 | 0% | 0.948 | -0.023 | 0.187 | 114 | 0 |
| 2024-05-10 | 180 | 90.375 | 88.95 | 91.8 | 0% | 0.942 | -0.024 | 0.21 | 165 | 0 |
| 2024-05-10 | 185 | 85.775 | 84.45 | 87.1 | 0% | 0.935 | -0.026 | 0.235 | 86 | 0 |
| 2024-05-10 | 190 | 81.425 | 80.15 | 82.7 | 0% | 0.923 | -0.029 | 0.276 | 128 | 0 |
| 2024-05-10 | 195 | 77.075 | 76.2 | 77.95 | 0% | 0.911 | -0.032 | 0.315 | 126 | 0 |
| 2024-05-10 | 200 | 72.35 | 71.25 | 73.45 | 0% | 0.905 | -0.032 | 0.334 | 379 | 0 |
| 2024-05-10 | 210 | 64.175 | 63.25 | 65.1 | 0% | 0.87 | -0.038 | 0.431 | 216 | 0 |
| 2024-05-10 | 220 | 56.075 | 54.8 | 57.35 | 0% | 0.833 | -0.043 | 0.52 | 207 | 0 |
| 2024-05-10 | 230 | 48.55 | 48.2 | 48.9 | 0% | 0.788 | -0.048 | 0.612 | 318 | 0 |
| 2024-05-10 | 240 | 41.35 | 41 | 41.7 | 0% | 0.738 | -0.051 | 0.695 | 428 | 0 |
| 2024-05-10 | 250 | 34.6 | 34.15 | 35.05 | 0% | 0.681 | -0.053 | 0.768 | 482 | 0 |
| 2024-05-10 | 260 | 28.45 | 27.85 | 29.05 | +7.4% | 0.619 | -0.054 | 0.823 | 926 | 1 |
| 2024-05-10 | 270 | 23.2 | 22.65 | 23.75 | +10% | 0.55 | -0.054 | 0.859 | 1,158 | 4 |
| 2024-05-10 | 280 | 18.8 | 18.6 | 19 | 0% | 0.483 | -0.054 | 0.868 | 1,349 | 35 |
| 2024-05-10 | 290 | 14.85 | 14.65 | 15.05 | 0% | 0.415 | -0.051 | 0.851 | 643 | 102 |
| 2024-05-10 | 300 | 11.95 | 11.45 | 12.45 | +8.2% | 0.355 | -0.048 | 0.813 | 1,634 | 10 |
| 2024-05-10 | 310 | 9.3 | 8.75 | 9.85 | 0% | 0.296 | -0.044 | 0.756 | 582 | 5 |
| 2024-05-10 | 320 | 6.8 | 6.65 | 6.95 | 0% | 0.238 | -0.038 | 0.677 | 764 | 0 |
| 2024-05-10 | 330 | 5.15 | 5 | 5.3 | 0% | 0.192 | -0.033 | 0.598 | 838 | 1 |
| 2024-05-10 | 340 | 3.85 | 3.7 | 4 | 0% | 0.152 | -0.028 | 0.517 | 588 | 2 |
| 2024-05-10 | 350 | 2.895 | 2.79 | 3 | +11% | 0.121 | -0.024 | 0.441 | 439 | 1 |
| 2024-05-10 | 360 | 2.17 | 1.88 | 2.46 | 0% | 0.095 | -0.02 | 0.37 | 238 | 0 |
| 2024-05-10 | 370 | 1.75 | 1.53 | 1.97 | 0% | 0.072 | -0.016 | 0.3 | 287 | 1 |
| 2024-05-10 | 380 | 1.3 | 1.13 | 1.47 | 0% | 0.06 | -0.014 | 0.263 | 156 | 0 |
| 2024-05-10 | 390 | 0.91 | 0.6 | 1.22 | 0% | 0.045 | -0.011 | 0.207 | 93 | 0 |
| 2024-05-10 | 400 | 0.58 | 0.33 | 0.83 | 0% | 0.031 | -0.008 | 0.152 | 277 | 0 |
| 2024-05-10 | 410 | 0.455 | 0.22 | 0.69 | 0% | 0.024 | -0.007 | 0.126 | 26 | 0 |
| 2024-05-10 | 420 | 0.38 | 0.16 | 0.6 | 0% | 0.02 | -0.006 | 0.108 | 24 | 0 |
