| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.05 | 10,981 | 3,392 | 22,736 | 9,864 | 108 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 110 | 108.925 | 108.8 | 109.05 | 0% | 1 | -0.019 | 0.001 | 0 | 0 |
| 2024-05-10 | 115 | 103.925 | 103.8 | 104.05 | 0% | 0.994 | -0.055 | 0.007 | 5 | 0 |
| 2024-05-10 | 120 | 98.925 | 98.8 | 99.05 | 0% | 0.994 | -0.053 | 0.007 | 0 | 0 |
| 2024-05-10 | 125 | 93.975 | 93.85 | 94.1 | 0% | 0.998 | -0.029 | 0.003 | 5 | 0 |
| 2024-05-10 | 130 | 88.975 | 88.85 | 89.1 | 0% | 0.999 | -0.027 | 0.002 | 0 | 0 |
| 2024-05-10 | 135 | 83.975 | 83.85 | 84.1 | 0% | 0.999 | -0.024 | 0.001 | 0 | 0 |
| 2024-05-10 | 140 | 78.975 | 78.85 | 79.1 | 0% | 0.992 | -0.057 | 0.009 | 0 | 0 |
| 2024-05-10 | 145 | 74.025 | 73.9 | 74.15 | 0% | 0.996 | -0.035 | 0.004 | 0 | 0 |
| 2024-05-10 | 150 | 69.025 | 68.9 | 69.15 | 0% | 0.997 | -0.033 | 0.004 | 0 | 0 |
| 2024-05-10 | 155 | 64.025 | 63.9 | 64.15 | 0% | 0.998 | -0.031 | 0.003 | 0 | 0 |
| 2024-05-10 | 160 | 59.05 | 58.95 | 59.15 | 0% | 0.996 | -0.036 | 0.005 | 0 | 0 |
| 2024-05-10 | 165 | 54.075 | 53.95 | 54.2 | 0% | 0.994 | -0.041 | 0.007 | 1 | 0 |
| 2024-05-10 | 170 | 49.075 | 48.95 | 49.2 | 0% | 0.994 | -0.039 | 0.007 | 0 | 0 |
| 2024-05-10 | 175 | 44.075 | 43.95 | 44.2 | 0% | 0.995 | -0.037 | 0.006 | 6 | 0 |
| 2024-05-10 | 180 | 39.1 | 39 | 39.2 | 0% | 0.992 | -0.041 | 0.009 | 6 | 0 |
| 2024-05-10 | 185 | 34.125 | 34 | 34.25 | 0% | 0.989 | -0.045 | 0.012 | 2 | 0 |
| 2024-05-10 | 187 | 32.125 | 32 | 32.25 | 0% | 0.989 | -0.044 | 0.012 | 2 | 0 |
| 2024-05-10 | 188 | 31.125 | 31 | 31.25 | 0% | 0.989 | -0.044 | 0.012 | 3 | 0 |
| 2024-05-10 | 189 | 30.125 | 30 | 30.25 | 0% | 0.989 | -0.044 | 0.012 | 1 | 0 |
| 2024-05-10 | 190 | 29.125 | 29 | 29.25 | 0% | 0.989 | -0.043 | 0.012 | 26 | 0 |
| 2024-05-10 | 191 | 28.125 | 28 | 28.25 | 0% | 0.979 | -0.056 | 0.021 | 3 | 2 |
| 2024-05-10 | 192 | 27.125 | 27 | 27.25 | 0% | 0.989 | -0.042 | 0.012 | 1 | 0 |
| 2024-05-10 | 193 | 26.125 | 26 | 26.25 | 0% | 0.989 | -0.042 | 0.012 | 6 | 0 |
| 2024-05-10 | 194 | 25.15 | 25 | 25.3 | 0% | 0.984 | -0.047 | 0.016 | 9 | 0 |
| 2024-05-10 | 195 | 24.15 | 24.05 | 24.25 | 0% | 0.984 | -0.046 | 0.017 | 54 | 0 |
| 2024-05-10 | 196 | 23.175 | 23.05 | 23.3 | 0% | 0.98 | -0.051 | 0.02 | 32 | 0 |
| 2024-05-10 | 197 | 22.175 | 22.05 | 22.3 | 0% | 0.979 | -0.051 | 0.021 | 26 | 0 |
| 2024-05-10 | 197.5 | 21.675 | 21.55 | 21.8 | 0% | 0.979 | -0.05 | 0.021 | 4 | 0 |
| 2024-05-10 | 198 | 21.175 | 21.05 | 21.3 | 0% | 0.979 | -0.05 | 0.021 | 6 | 0 |
| 2024-05-10 | 199 | 20.175 | 20.05 | 20.3 | 0% | 0.959 | -0.07 | 0.037 | 11 | 2 |
| 2024-05-10 | 200 | 19.175 | 19.05 | 19.3 | 0% | 0.978 | -0.049 | 0.022 | 63 | 0 |
| 2024-05-10 | 202.5 | 16.675 | 16.55 | 16.8 | 0% | 0.976 | -0.048 | 0.023 | 71 | 0 |
| 2024-05-10 | 205 | 14.225 | 14.1 | 14.35 | +13.4% | 0.981 | -0.042 | 0.019 | 47 | 10 |
| 2024-05-10 | 207.5 | 11.775 | 11.65 | 11.9 | +43.7% | 0.934 | -0.068 | 0.053 | 63 | 2 |
| 2024-05-10 | 210 | 9.425 | 9.3 | 9.55 | +33.2% | 0.906 | -0.074 | 0.069 | 348 | 829 |
| 2024-05-10 | 212.5 | 7.175 | 7.1 | 7.25 | +21.4% | 0.855 | -0.083 | 0.094 | 642 | 6 |
| 2024-05-10 | 215 | 5.175 | 5.1 | 5.25 | +25.3% | 0.738 | -0.107 | 0.135 | 1,018 | 358 |
| 2024-05-10 | 217.5 | 3.525 | 3.45 | 3.6 | +32.6% | 0.604 | -0.116 | 0.159 | 1,248 | 851 |
| 2024-05-10 | 220 | 2.23 | 2.21 | 2.25 | +32.4% | 0.454 | -0.116 | 0.164 | 12,247 | 2,893 |
| 2024-05-10 | 222.5 | 1.37 | 1.35 | 1.39 | +30.5% | 0.317 | -0.103 | 0.147 | 960 | 753 |
| 2024-05-10 | 225 | 0.815 | 0.8 | 0.83 | +32.3% | 0.21 | -0.084 | 0.119 | 1,162 | 1,085 |
| 2024-05-10 | 227.5 | 0.48 | 0.47 | 0.49 | +40.5% | 0.133 | -0.064 | 0.089 | 726 | 602 |
| 2024-05-10 | 230 | 0.285 | 0.28 | 0.29 | +8% | 0.084 | -0.047 | 0.063 | 1,084 | 2,849 |
| 2024-05-10 | 232.5 | 0.175 | 0.17 | 0.18 | +136.4% | 0.053 | -0.035 | 0.045 | 932 | 93 |
| 2024-05-10 | 235 | 0.115 | 0.11 | 0.12 | +10% | 0.034 | -0.025 | 0.031 | 614 | 155 |
| 2024-05-10 | 237.5 | 0.075 | 0.07 | 0.08 | +12.5% | 0.023 | -0.019 | 0.023 | 513 | 325 |
| 2024-05-10 | 240 | 0.05 | 0.04 | 0.06 | 0% | 0.018 | -0.017 | 0.018 | 130 | 41 |
| 2024-05-10 | 242.5 | 0.035 | 0.03 | 0.04 | 0% | 0.011 | -0.011 | 0.012 | 21 | 0 |
| 2024-05-10 | 245 | 0.025 | 0.02 | 0.03 | +100% | 0.008 | -0.008 | 0.009 | 327 | 12 |
| 2024-05-10 | 247.5 | 0.025 | 0.02 | 0.03 | 0% | 0.008 | -0.01 | 0.009 | 52 | 10 |
| 2024-05-10 | 250 | 0.015 | 0.01 | 0.02 | -66.7% | 0.003 | -0.004 | 0.004 | 165 | 100 |
| 2024-05-10 | 252.5 | 0.015 | 0.01 | 0.02 | 0% | 0.004 | -0.006 | 0.005 | 39 | 0 |
| 2024-05-10 | 255 | 0.015 | 0.01 | 0.02 | 0% | 0.003 | -0.004 | 0.004 | 55 | 3 |
| 2024-05-10 | 260 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
