| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.8 | 4,981 | 1,094 | 14,700 | 7,302 | 94 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 125 | 94.025 | 93.9 | 94.15 | 0% | 0.995 | -0.035 | 0.007 | 0 | 0 |
| 2024-05-10 | 130 | 89.075 | 88.95 | 89.2 | 0% | 0.993 | -0.041 | 0.009 | 0 | 0 |
| 2024-05-10 | 135 | 84.075 | 83.95 | 84.2 | 0% | 0.994 | -0.039 | 0.009 | 0 | 0 |
| 2024-05-10 | 140 | 79.075 | 78.95 | 79.2 | 0% | 0.994 | -0.037 | 0.009 | 0 | 0 |
| 2024-05-10 | 145 | 74.125 | 74 | 74.25 | 0% | 0.992 | -0.043 | 0.012 | 0 | 0 |
| 2024-05-10 | 150 | 69.125 | 69 | 69.25 | 0% | 0.992 | -0.042 | 0.011 | 0 | 0 |
| 2024-05-10 | 155 | 64.125 | 64 | 64.25 | 0% | 0.992 | -0.04 | 0.011 | 0 | 0 |
| 2024-05-10 | 160 | 59.175 | 59.05 | 59.3 | 0% | 0.989 | -0.046 | 0.015 | 0 | 0 |
| 2024-05-10 | 165 | 54.175 | 54.05 | 54.3 | 0% | 0.989 | -0.044 | 0.015 | 0 | 0 |
| 2024-05-10 | 170 | 49.175 | 49.05 | 49.3 | 0% | 0.989 | -0.042 | 0.015 | 1 | 0 |
| 2024-05-10 | 175 | 44.225 | 44.1 | 44.35 | 0% | 0.999 | -0.027 | 0.002 | 1 | 0 |
| 2024-05-10 | 180 | 39.225 | 39.1 | 39.35 | 0% | 0.985 | -0.045 | 0.02 | 4 | 0 |
| 2024-05-10 | 185 | 34.275 | 34.15 | 34.4 | 0% | 0.995 | -0.032 | 0.008 | 10 | 6 |
| 2024-05-10 | 190 | 29.275 | 29.15 | 29.4 | 0% | 0.997 | -0.03 | 0.005 | 4 | 0 |
| 2024-05-10 | 191 | 28.275 | 28.15 | 28.4 | 0% | 0.998 | -0.03 | 0.004 | 0 | 0 |
| 2024-05-10 | 192 | 27.275 | 27.15 | 27.4 | 0% | 0.998 | -0.029 | 0.003 | 0 | 0 |
| 2024-05-10 | 193 | 26.275 | 26.15 | 26.4 | 0% | 0.999 | -0.029 | 0.002 | 2 | 0 |
| 2024-05-10 | 194 | 25.3 | 25.15 | 25.45 | 0% | 0.993 | -0.033 | 0.01 | 5 | 0 |
| 2024-05-10 | 195 | 24.275 | 24.15 | 24.4 | 0% | 0.976 | -0.046 | 0.029 | 10 | 0 |
| 2024-05-10 | 196 | 23.3 | 23.15 | 23.45 | 0% | 0.994 | -0.032 | 0.008 | 9 | 0 |
| 2024-05-10 | 197 | 22.325 | 22.2 | 22.45 | 0% | 0.989 | -0.036 | 0.015 | 8 | 0 |
| 2024-05-10 | 197.5 | 21.825 | 21.7 | 21.95 | 0% | 0.989 | -0.036 | 0.015 | 2 | 0 |
| 2024-05-10 | 198 | 21.325 | 21.2 | 21.45 | 0% | 0.989 | -0.036 | 0.015 | 8 | 0 |
| 2024-05-10 | 199 | 20.325 | 20.2 | 20.45 | 0% | 0.989 | -0.035 | 0.015 | 5 | 0 |
| 2024-05-10 | 200 | 19.325 | 19.2 | 19.45 | +16.9% | 0.99 | -0.035 | 0.014 | 17 | 4 |
| 2024-05-10 | 202.5 | 16.875 | 16.75 | 17 | +17.4% | 0.978 | -0.041 | 0.027 | 17 | 5 |
| 2024-05-10 | 205 | 14.425 | 14.3 | 14.55 | +25.7% | 0.965 | -0.045 | 0.04 | 80 | 3 |
| 2024-05-10 | 207.5 | 12.025 | 11.9 | 12.15 | +33.6% | 0.94 | -0.052 | 0.061 | 153 | 5 |
| 2024-05-10 | 210 | 9.7 | 9.6 | 9.8 | +19.8% | 0.898 | -0.061 | 0.091 | 193 | 39 |
| 2024-05-10 | 212.5 | 7.55 | 7.45 | 7.65 | +28% | 0.826 | -0.074 | 0.132 | 2,066 | 76 |
| 2024-05-10 | 215 | 5.625 | 5.55 | 5.7 | +27% | 0.724 | -0.086 | 0.171 | 795 | 466 |
| 2024-05-10 | 217.5 | 4.025 | 3.95 | 4.1 | +23.8% | 0.604 | -0.091 | 0.197 | 1,686 | 1,131 |
| 2024-05-10 | 220 | 2.74 | 2.71 | 2.77 | +31.4% | 0.474 | -0.091 | 0.204 | 1,817 | 975 |
| 2024-05-10 | 222.5 | 1.825 | 1.8 | 1.85 | +31.4% | 0.353 | -0.084 | 0.19 | 1,097 | 219 |
| 2024-05-10 | 225 | 1.19 | 1.17 | 1.21 | +21.2% | 0.252 | -0.073 | 0.163 | 2,188 | 1,232 |
| 2024-05-10 | 227.5 | 0.77 | 0.75 | 0.79 | +18.8% | 0.173 | -0.059 | 0.131 | 1,073 | 571 |
| 2024-05-10 | 230 | 0.495 | 0.48 | 0.51 | +16.7% | 0.118 | -0.046 | 0.101 | 512 | 49 |
| 2024-05-10 | 232.5 | 0.325 | 0.31 | 0.34 | +48.2% | 0.081 | -0.036 | 0.077 | 630 | 16 |
| 2024-05-10 | 235 | 0.22 | 0.21 | 0.23 | +30% | 0.056 | -0.028 | 0.058 | 598 | 54 |
| 2024-05-10 | 237.5 | 0.15 | 0.14 | 0.16 | +26.7% | 0.039 | -0.022 | 0.043 | 140 | 6 |
| 2024-05-10 | 240 | 0.11 | 0.1 | 0.12 | +18.2% | 0.029 | -0.018 | 0.033 | 264 | 11 |
| 2024-05-10 | 242.5 | 0.08 | 0.07 | 0.09 | 0% | 0.021 | -0.014 | 0.025 | 823 | 2 |
| 2024-05-10 | 245 | 0.06 | 0.05 | 0.07 | 0% | 0.017 | -0.013 | 0.022 | 119 | 9 |
| 2024-05-10 | 247.5 | 0.05 | 0.04 | 0.06 | -20% | 0.011 | -0.008 | 0.014 | 33 | 2 |
| 2024-05-10 | 250 | 0.04 | 0.03 | 0.05 | 0% | 0.01 | -0.008 | 0.013 | 193 | 0 |
| 2024-05-10 | 252.5 | 0.03 | 0.02 | 0.04 | 0% | 0.007 | -0.007 | 0.011 | 21 | 0 |
| 2024-05-10 | 255 | 0.025 | 0.02 | 0.03 | 0% | 0.006 | -0.006 | 0.009 | 116 | 100 |
