| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.96 | 29,747 | 14,810 | 345,440 | 266,485 | 252 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 80 | 138.775 | 138.7 | 138.85 | 0% | 0.998 | -0.066 | 0.002 | 677 | 0 |
| 2024-05-10 | 85 | 133.775 | 133.7 | 133.85 | 0% | 0.998 | -0.064 | 0.002 | 445 | 0 |
| 2024-05-10 | 90 | 128.775 | 128.7 | 128.85 | 0% | 0.998 | -0.061 | 0.002 | 215 | 0 |
| 2024-05-10 | 95 | 123.8 | 123.7 | 123.9 | 0% | 1 | -0.021 | 0 | 42 | 0 |
| 2024-05-10 | 100 | 118.8 | 118.7 | 118.9 | 0% | 1 | -0.018 | 0 | 46 | 0 |
| 2024-05-10 | 105 | 113.8 | 113.7 | 113.9 | 0% | 0.996 | -0.085 | 0.004 | 8 | 0 |
| 2024-05-10 | 110 | 108.8 | 108.7 | 108.9 | 0% | 0.996 | -0.083 | 0.004 | 15 | 11 |
| 2024-05-10 | 115 | 103.825 | 103.75 | 103.9 | 0% | 0.999 | -0.03 | 0.001 | 14 | 0 |
| 2024-05-10 | 120 | 98.825 | 98.75 | 98.9 | 0% | 0.999 | -0.027 | 0.001 | 57 | 0 |
| 2024-05-10 | 125 | 93.825 | 93.75 | 93.9 | 0% | 1 | -0.024 | 0 | 1 | 0 |
| 2024-05-10 | 130 | 88.825 | 88.75 | 88.9 | 0% | 1 | -0.02 | 0 | 22 | 0 |
| 2024-05-10 | 135 | 83.825 | 83.75 | 83.9 | 0% | 0.995 | -0.071 | 0.004 | 180 | 0 |
| 2024-05-10 | 140 | 78.85 | 78.75 | 78.95 | 0% | 0.998 | -0.036 | 0.002 | 47 | 0 |
| 2024-05-10 | 145 | 73.85 | 73.75 | 73.95 | 0% | 0.999 | -0.033 | 0.001 | 143 | 0 |
| 2024-05-10 | 150 | 68.85 | 68.75 | 68.95 | 0% | 0.999 | -0.03 | 0.001 | 226 | 0 |
| 2024-05-10 | 155 | 63.875 | 63.8 | 63.95 | 0% | 0.997 | -0.046 | 0.003 | 47 | 0 |
| 2024-05-10 | 160 | 58.875 | 58.8 | 58.95 | 0% | 0.997 | -0.043 | 0.003 | 110 | 0 |
| 2024-05-10 | 161 | 57.875 | 57.8 | 57.95 | 0% | 0.997 | -0.043 | 0.003 | 68 | 0 |
| 2024-05-10 | 162 | 56.875 | 56.8 | 56.95 | 0% | 0.997 | -0.042 | 0.003 | 56 | 0 |
| 2024-05-10 | 163 | 55.875 | 55.8 | 55.95 | 0% | 0.997 | -0.042 | 0.003 | 79 | 0 |
| 2024-05-10 | 164 | 54.875 | 54.8 | 54.95 | 0% | 0.997 | -0.041 | 0.003 | 118 | 0 |
| 2024-05-10 | 165 | 53.875 | 53.8 | 53.95 | 0% | 0.997 | -0.041 | 0.003 | 85 | 0 |
| 2024-05-10 | 166 | 52.875 | 52.8 | 52.95 | 0% | 0.997 | -0.04 | 0.002 | 45 | 0 |
| 2024-05-10 | 167 | 51.875 | 51.8 | 51.95 | 0% | 0.997 | -0.04 | 0.002 | 226 | 0 |
| 2024-05-10 | 168 | 50.875 | 50.8 | 50.95 | 0% | 0.997 | -0.039 | 0.002 | 904 | 0 |
| 2024-05-10 | 169 | 49.875 | 49.8 | 49.95 | 0% | 0.997 | -0.039 | 0.002 | 45 | 0 |
| 2024-05-10 | 170 | 48.875 | 48.8 | 48.95 | 0% | 0.997 | -0.038 | 0.002 | 355 | 2 |
| 2024-05-10 | 171 | 47.875 | 47.8 | 47.95 | 0% | 0.998 | -0.038 | 0.002 | 32 | 0 |
| 2024-05-10 | 172 | 46.875 | 46.8 | 46.95 | 0% | 0.998 | -0.037 | 0.002 | 676 | 0 |
| 2024-05-10 | 173 | 45.875 | 45.8 | 45.95 | 0% | 0.998 | -0.037 | 0.002 | 77 | 2 |
| 2024-05-10 | 174 | 44.875 | 44.8 | 44.95 | 0% | 0.998 | -0.036 | 0.002 | 175 | 0 |
| 2024-05-10 | 175 | 43.875 | 43.8 | 43.95 | 0% | 0.998 | -0.036 | 0.002 | 318 | 0 |
| 2024-05-10 | 176 | 42.9 | 42.8 | 43 | 0% | 0.994 | -0.051 | 0.004 | 122 | 0 |
| 2024-05-10 | 177 | 41.9 | 41.8 | 42 | 0% | 0.994 | -0.051 | 0.005 | 147 | 0 |
| 2024-05-10 | 178 | 40.9 | 40.8 | 41 | 0% | 0.994 | -0.05 | 0.005 | 290 | 0 |
| 2024-05-10 | 179 | 39.9 | 39.8 | 40 | 0% | 0.994 | -0.05 | 0.005 | 1,013 | 0 |
| 2024-05-10 | 180 | 38.9 | 38.8 | 39 | 0% | 0.994 | -0.05 | 0.005 | 896 | 21 |
| 2024-05-10 | 181 | 37.9 | 37.8 | 38 | 0% | 0.994 | -0.049 | 0.005 | 233 | 0 |
| 2024-05-10 | 182 | 36.9 | 36.8 | 37 | 0% | 0.985 | -0.084 | 0.01 | 346 | 20 |
| 2024-05-10 | 183 | 35.9 | 35.8 | 36 | 0% | 0.994 | -0.048 | 0.005 | 185 | 0 |
| 2024-05-10 | 184 | 34.9 | 34.8 | 35 | +9% | 0.994 | -0.048 | 0.005 | 182 | 1 |
| 2024-05-10 | 185 | 33.9 | 33.8 | 34 | 0% | 0.994 | -0.047 | 0.005 | 853 | 0 |
| 2024-05-10 | 186 | 32.9 | 32.8 | 33 | 0% | 0.994 | -0.047 | 0.005 | 2,305 | 1 |
| 2024-05-10 | 187 | 31.9 | 31.8 | 32 | 0% | 0.994 | -0.046 | 0.005 | 7,364 | 0 |
| 2024-05-10 | 188 | 30.9 | 30.8 | 31 | 0% | 0.994 | -0.046 | 0.005 | 3,233 | 1 |
| 2024-05-10 | 189 | 29.9 | 29.8 | 30 | 0% | 0.994 | -0.045 | 0.005 | 2,365 | 0 |
| 2024-05-10 | 190 | 28.925 | 28.85 | 29 | +14.2% | 0.99 | -0.058 | 0.008 | 16,506 | 1 |
| 2024-05-10 | 191 | 27.9 | 27.8 | 28 | 0% | 0.994 | -0.044 | 0.005 | 701 | 5 |
| 2024-05-10 | 192 | 26.925 | 26.85 | 27 | 0% | 0.989 | -0.057 | 0.008 | 3,623 | 0 |
| 2024-05-10 | 193 | 25.925 | 25.85 | 26 | 0% | 0.989 | -0.057 | 0.008 | 603 | 0 |
| 2024-05-10 | 194 | 24.925 | 24.85 | 25 | 0% | 0.989 | -0.056 | 0.008 | 1,279 | 5 |
| 2024-05-10 | 195 | 23.925 | 23.85 | 24 | +12.8% | 0.989 | -0.056 | 0.008 | 8,235 | 18 |
| 2024-05-10 | 196 | 22.925 | 22.85 | 23 | +14.2% | 0.989 | -0.055 | 0.009 | 792 | 2 |
| 2024-05-10 | 197 | 21.925 | 21.85 | 22 | 0% | 0.981 | -0.071 | 0.013 | 4,069 | 5 |
| 2024-05-10 | 198 | 20.925 | 20.85 | 21 | 0% | 0.988 | -0.054 | 0.009 | 1,097 | 5 |
| 2024-05-10 | 199 | 19.925 | 19.85 | 20 | 0% | 0.988 | -0.054 | 0.009 | 562 | 2 |
| 2024-05-10 | 200 | 18.925 | 18.85 | 19 | +10.8% | 0.982 | -0.065 | 0.013 | 51,646 | 200 |
| 2024-05-10 | 201 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 202 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 202.5 | 16.425 | 16.35 | 16.5 | +16.9% | 0.969 | -0.082 | 0.02 | 61 | 5 |
| 2024-05-10 | 203 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 204 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 205 | 13.95 | 13.85 | 14.05 | +18.9% | 0.973 | -0.069 | 0.018 | 23,054 | 271 |
| 2024-05-10 | 206 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 207 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 207.5 | 11.475 | 11.4 | 11.55 | +30.7% | 0.967 | -0.068 | 0.021 | 262 | 32 |
| 2024-05-10 | 208 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 209 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 210 | 9.025 | 8.95 | 9.1 | +17.8% | 0.97 | -0.057 | 0.019 | 31,385 | 1,181 |
| 2024-05-10 | 211 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 212 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 212.5 | 6.675 | 6.6 | 6.75 | +36.4% | 0.876 | -0.124 | 0.057 | 1,722 | 278 |
| 2024-05-10 | 213 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 214 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 215 | 4.5 | 4.45 | 4.55 | +30.4% | 0.789 | -0.144 | 0.081 | 18,799 | 3,204 |
| 2024-05-10 | 216 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 217 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 217.5 | 2.715 | 2.67 | 2.76 | +37.5% | 0.616 | -0.177 | 0.107 | 5,541 | 4,153 |
| 2024-05-10 | 218 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 219 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 220 | 1.47 | 1.45 | 1.49 | +32.7% | 0.416 | -0.172 | 0.109 | 25,087 | 10,578 |
| 2024-05-10 | 221 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 222 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 222.5 | 0.735 | 0.72 | 0.75 | +33.9% | 0.248 | -0.143 | 0.089 | 1,291 | 2,307 |
| 2024-05-10 | 223 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 224 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 225 | 0.35 | 0.34 | 0.36 | +20% | 0.134 | -0.101 | 0.061 | 29,076 | 2,815 |
| 2024-05-10 | 226 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 227 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 227.5 | 0.17 | 0.16 | 0.18 | 0% | 0.066 | -0.062 | 0.036 | 5,571 | 2,392 |
| 2024-05-10 | 228 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 229 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 230 | 0.085 | 0.08 | 0.09 | 0% | 0.038 | -0.042 | 0.023 | 20,993 | 1,042 |
| 2024-05-10 | 232.5 | 0.04 | 0.03 | 0.05 | -20% | 0.018 | -0.023 | 0.012 | 3,420 | 430 |
| 2024-05-10 | 235 | 0.035 | 0.03 | 0.04 | 0% | 0.013 | -0.019 | 0.009 | 7,188 | 326 |
| 2024-05-10 | 237.5 | 0.015 | 0.01 | 0.02 | 0% | 0.008 | -0.014 | 0.006 | 4,866 | 142 |
| 2024-05-10 | 240 | 0.01 | 0 | 0.02 | -33.3% | 0.008 | -0.014 | 0.006 | 23,274 | 10 |
| 2024-05-10 | 242.5 | 0.015 | 0.01 | 0.02 | 0% | 0.006 | -0.012 | 0.004 | 224 | 0 |
| 2024-05-10 | 245 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.008 | 0.003 | 2,034 | 14 |
| 2024-05-10 | 250 | 0.005 | 0 | 0.01 | -50% | 0.003 | -0.009 | 0.003 | 8,017 | 5 |
| 2024-05-10 | 255 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 637 | 0 |
| 2024-05-10 | 260 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,149 | 0 |
| 2024-05-10 | 265 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 478 | 0 |
| 2024-05-10 | 270 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,118 | 0 |
| 2024-05-10 | 275 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 559 | 0 |
| 2024-05-10 | 280 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 448 | 0 |
| 2024-05-10 | 285 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 159 | 0 |
| 2024-05-10 | 290 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 283 | 0 |
| 2024-05-10 | 295 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 531 | 0 |
| 2024-05-10 | 300 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,397 | 0 |
| 2024-05-10 | 305 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,808 | 0 |
| 2024-05-10 | 310 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 774 | 0 |
| 2024-05-10 | 315 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,111 | 0 |
| 2024-05-10 | 320 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,147 | 0 |
| 2024-05-10 | 325 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 186 | 0 |
| 2024-05-10 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 356 | 0 |
| 2024-05-10 | 335 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 0.001 | 1,455 | 260 |
| 2024-05-10 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,522 | 0 |
| 2024-05-10 | 345 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 33 | 0 |
| 2024-05-10 | 350 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 77 | 0 |
| 2024-05-10 | 355 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 392 | 0 |
| 2024-05-10 | 360 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 403 | 0 |
| 2024-05-10 | 365 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 333 | 0 |
| 2024-05-10 | 370 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 628 | 0 |
| 2024-05-10 | 375 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 567 | 0 |
| 2024-05-10 | 380 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 823 | 0 |
