| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.81 | 20,760 | 13,591 | 332,169 | 242,671 | 238 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 80 | 139.1 | 139 | 139.2 | 0% | 0 | 0 | 0 | 409 | 0 |
| 2024-05-10 | 85 | 134.125 | 134 | 134.25 | 0% | 0.999 | -0.015 | 0.002 | 151 | 0 |
| 2024-05-10 | 90 | 129.15 | 129.05 | 129.25 | 0% | 0 | 0 | 0 | 143 | 0 |
| 2024-05-10 | 95 | 124.2 | 124.1 | 124.3 | 0% | 1 | -0.015 | 0.001 | 65 | 0 |
| 2024-05-10 | 100 | 119.225 | 119.1 | 119.35 | 0% | 0.999 | -0.018 | 0.003 | 16 | 0 |
| 2024-05-10 | 105 | 114.25 | 114.15 | 114.35 | 0% | 0 | 0 | 0 | 38 | 0 |
| 2024-05-10 | 110 | 109.3 | 109.2 | 109.4 | 0% | 0.999 | -0.018 | 0.002 | 56 | 0 |
| 2024-05-10 | 115 | 104.3 | 104.2 | 104.4 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-10 | 120 | 99.35 | 99.25 | 99.45 | 0% | 0 | 0 | 0 | 51 | 0 |
| 2024-05-10 | 125 | 94.4 | 94.3 | 94.5 | 0% | 0.999 | -0.021 | 0.004 | 85 | 0 |
| 2024-05-10 | 130 | 89.4 | 89.3 | 89.5 | 0% | 0 | 0 | 0 | 84 | 0 |
| 2024-05-10 | 135 | 84.45 | 84.35 | 84.55 | 0% | 0.999 | -0.021 | 0.002 | 31 | 0 |
| 2024-05-10 | 140 | 79.5 | 79.4 | 79.6 | 0% | 0.998 | -0.024 | 0.005 | 102 | 0 |
| 2024-05-10 | 145 | 74.5 | 74.4 | 74.6 | 0% | 0 | 0 | 0 | 163 | 0 |
| 2024-05-10 | 150 | 69.55 | 69.45 | 69.65 | 0% | 0.998 | -0.024 | 0.004 | 359 | 1 |
| 2024-05-10 | 155 | 64.6 | 64.5 | 64.7 | 0% | 0.996 | -0.027 | 0.008 | 128 | 0 |
| 2024-05-10 | 158 | 61.6 | 61.5 | 61.7 | 0% | 0.998 | -0.026 | 0.005 | 10 | 0 |
| 2024-05-10 | 159 | 60.6 | 60.5 | 60.7 | 0% | 0.999 | -0.025 | 0.003 | 4 | 0 |
| 2024-05-10 | 160 | 59.6 | 59.5 | 59.7 | 0% | 1 | -0.024 | 0.001 | 211 | 0 |
| 2024-05-10 | 161 | 58.65 | 58.55 | 58.75 | 0% | 0.995 | -0.029 | 0.011 | 3 | 0 |
| 2024-05-10 | 162 | 57.65 | 57.55 | 57.75 | 0% | 0.995 | -0.029 | 0.01 | 47 | 0 |
| 2024-05-10 | 163 | 56.65 | 56.55 | 56.75 | 0% | 0.996 | -0.028 | 0.009 | 12 | 0 |
| 2024-05-10 | 164 | 55.65 | 55.55 | 55.75 | 0% | 0.996 | -0.028 | 0.008 | 7 | 0 |
| 2024-05-10 | 165 | 54.65 | 54.55 | 54.75 | 0% | 0.997 | -0.027 | 0.007 | 106 | 0 |
| 2024-05-10 | 166 | 53.65 | 53.55 | 53.75 | 0% | 0.998 | -0.027 | 0.005 | 10 | 0 |
| 2024-05-10 | 167 | 52.65 | 52.55 | 52.75 | 0% | 0.998 | -0.026 | 0.004 | 29 | 0 |
| 2024-05-10 | 168 | 51.7 | 51.6 | 51.8 | 0% | 0.994 | -0.03 | 0.013 | 35 | 0 |
| 2024-05-10 | 169 | 50.7 | 50.6 | 50.8 | 0% | 0.994 | -0.03 | 0.013 | 1,393 | 0 |
| 2024-05-10 | 170 | 49.7 | 49.6 | 49.8 | 0% | 0.995 | -0.03 | 0.011 | 3,488 | 0 |
| 2024-05-10 | 171 | 48.7 | 48.6 | 48.8 | 0% | 0.995 | -0.029 | 0.011 | 20 | 0 |
| 2024-05-10 | 172 | 47.7 | 47.6 | 47.8 | 0% | 0.996 | -0.029 | 0.009 | 12 | 0 |
| 2024-05-10 | 173 | 46.7 | 46.6 | 46.8 | 0% | 0.996 | -0.028 | 0.008 | 95 | 2 |
| 2024-05-10 | 174 | 45.7 | 45.6 | 45.8 | 0% | 0.997 | -0.028 | 0.006 | 21 | 0 |
| 2024-05-10 | 175 | 44.75 | 44.65 | 44.85 | 0% | 0.992 | -0.032 | 0.017 | 363 | 0 |
| 2024-05-10 | 176 | 43.75 | 43.65 | 43.85 | 0% | 0.992 | -0.032 | 0.016 | 161 | 0 |
| 2024-05-10 | 177 | 42.75 | 42.65 | 42.85 | 0% | 0.993 | -0.031 | 0.015 | 49 | 0 |
| 2024-05-10 | 178 | 41.75 | 41.65 | 41.85 | 0% | 0.993 | -0.031 | 0.013 | 118 | 0 |
| 2024-05-10 | 179 | 40.75 | 40.65 | 40.85 | 0% | 0.994 | -0.03 | 0.012 | 110 | 0 |
| 2024-05-10 | 180 | 39.775 | 39.7 | 39.85 | 0% | 0.995 | -0.03 | 0.011 | 2,281 | 1 |
| 2024-05-10 | 181 | 38.8 | 38.7 | 38.9 | 0% | 0.989 | -0.034 | 0.021 | 1,054 | 0 |
| 2024-05-10 | 182 | 37.8 | 37.7 | 37.9 | 0% | 0.99 | -0.033 | 0.02 | 140 | 0 |
| 2024-05-10 | 183 | 36.8 | 36.7 | 36.9 | 0% | 0.99 | -0.033 | 0.019 | 71 | 0 |
| 2024-05-10 | 184 | 35.8 | 35.7 | 35.9 | 0% | 0.991 | -0.033 | 0.018 | 412 | 1 |
| 2024-05-10 | 185 | 34.8 | 34.7 | 34.9 | +5.8% | 0.991 | -0.032 | 0.017 | 12,159 | 20 |
| 2024-05-10 | 186 | 33.8 | 33.7 | 33.9 | 0% | 0.992 | -0.032 | 0.016 | 1,573 | 1 |
| 2024-05-10 | 187 | 32.85 | 32.75 | 32.95 | 0% | 0.986 | -0.035 | 0.027 | 472 | 0 |
| 2024-05-10 | 188 | 31.85 | 31.75 | 31.95 | +9.3% | 0.986 | -0.035 | 0.026 | 962 | 1 |
| 2024-05-10 | 189 | 30.85 | 30.75 | 30.95 | 0% | 0.987 | -0.034 | 0.025 | 462 | 0 |
| 2024-05-10 | 190 | 29.85 | 29.75 | 29.95 | +8.9% | 0.987 | -0.034 | 0.025 | 11,360 | 21 |
| 2024-05-10 | 191 | 28.85 | 28.75 | 28.95 | 0% | 0.988 | -0.034 | 0.024 | 502 | 0 |
| 2024-05-10 | 192 | 27.875 | 27.8 | 27.95 | 0% | 0.996 | -0.03 | 0.009 | 1,159 | 2 |
| 2024-05-10 | 193 | 26.9 | 26.8 | 27 | 0% | 0.981 | -0.036 | 0.034 | 633 | 0 |
| 2024-05-10 | 194 | 25.9 | 25.8 | 26 | 0% | 0.981 | -0.036 | 0.033 | 1,317 | 0 |
| 2024-05-10 | 195 | 24.925 | 24.85 | 25 | +13% | 0.996 | -0.031 | 0.008 | 8,944 | 2 |
| 2024-05-10 | 196 | 23.95 | 23.85 | 24.05 | 0% | 0.992 | -0.032 | 0.017 | 1,798 | 0 |
| 2024-05-10 | 197 | 22.95 | 22.85 | 23.05 | 0% | 0.993 | -0.032 | 0.015 | 1,752 | 0 |
| 2024-05-10 | 198 | 21.975 | 21.9 | 22.05 | 0% | 0.988 | -0.033 | 0.023 | 3,256 | 5 |
| 2024-05-10 | 199 | 21 | 20.9 | 21.1 | 0% | 0.984 | -0.035 | 0.03 | 1,388 | 0 |
| 2024-05-10 | 200 | 20.025 | 19.95 | 20.1 | +10% | 0.971 | -0.038 | 0.048 | 35,227 | 1,558 |
| 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 | 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 | 15.275 | 15.2 | 15.35 | +12.6% | 0.94 | -0.043 | 0.087 | 16,040 | 58 |
| 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 | 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 | 10.875 | 10.8 | 10.95 | +13.1% | 0.851 | -0.055 | 0.17 | 40,830 | 240 |
| 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 | 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 | 7.125 | 7.05 | 7.2 | +16.8% | 0.694 | -0.067 | 0.257 | 30,902 | 1,243 |
| 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 | 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 | 4.325 | 4.3 | 4.35 | +18.1% | 0.512 | -0.069 | 0.292 | 42,680 | 5,060 |
| 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 | 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 | 2.51 | 2.49 | 2.53 | +17.4% | 0.343 | -0.061 | 0.269 | 19,512 | 4,900 |
| 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 | 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 | 1.41 | 1.39 | 1.43 | +13.8% | 0.214 | -0.049 | 0.214 | 13,811 | 5,751 |
| 2024-05-10 | 235 | 0.79 | 0.78 | 0.8 | +17.4% | 0.13 | -0.036 | 0.155 | 7,309 | 947 |
| 2024-05-10 | 240 | 0.465 | 0.45 | 0.48 | +7% | 0.079 | -0.026 | 0.108 | 25,405 | 696 |
| 2024-05-10 | 245 | 0.285 | 0.28 | 0.29 | +12% | 0.049 | -0.019 | 0.075 | 1,886 | 39 |
| 2024-05-10 | 250 | 0.185 | 0.18 | 0.19 | +23.5% | 0.033 | -0.014 | 0.053 | 6,671 | 45 |
| 2024-05-10 | 255 | 0.13 | 0.12 | 0.14 | +7.7% | 0.024 | -0.012 | 0.041 | 1,264 | 19 |
| 2024-05-10 | 260 | 0.095 | 0.09 | 0.1 | 0% | 0.016 | -0.009 | 0.03 | 2,594 | 15 |
| 2024-05-10 | 265 | 0.07 | 0.06 | 0.08 | 0% | 0.012 | -0.007 | 0.023 | 1,186 | 0 |
| 2024-05-10 | 270 | 0.055 | 0.05 | 0.06 | 0% | 0.009 | -0.006 | 0.018 | 3,305 | 0 |
| 2024-05-10 | 275 | 0.045 | 0.04 | 0.05 | 0% | 0.007 | -0.005 | 0.015 | 412 | 0 |
| 2024-05-10 | 280 | 0.035 | 0.03 | 0.04 | 0% | 0.006 | -0.004 | 0.012 | 1,801 | 48 |
| 2024-05-10 | 285 | 0.03 | 0.02 | 0.04 | 0% | 0.006 | -0.005 | 0.012 | 5,337 | 11 |
| 2024-05-10 | 290 | 0.025 | 0.02 | 0.03 | 0% | 0.004 | -0.003 | 0.008 | 380 | 0 |
| 2024-05-10 | 295 | 0.025 | 0.02 | 0.03 | 0% | 0.004 | -0.003 | 0.008 | 533 | 0 |
| 2024-05-10 | 300 | 0.02 | 0.01 | 0.03 | 0% | 0.003 | -0.003 | 0.006 | 8,805 | 0 |
| 2024-05-10 | 305 | 0.015 | 0.01 | 0.02 | 0% | 0.002 | -0.002 | 0.005 | 304 | 0 |
| 2024-05-10 | 310 | 0.015 | 0.01 | 0.02 | 0% | 0.002 | -0.002 | 0.005 | 629 | 0 |
| 2024-05-10 | 315 | 0.015 | 0.01 | 0.02 | 0% | 0.003 | -0.003 | 0.006 | 71 | 1 |
| 2024-05-10 | 320 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 242 | 0 |
| 2024-05-10 | 325 | 0.015 | 0.01 | 0.02 | 0% | 0.002 | -0.002 | 0.004 | 1,214 | 0 |
| 2024-05-10 | 330 | 0.01 | 0 | 0.02 | 0% | 0.001 | -0.002 | 0.003 | 400 | 72 |
| 2024-05-10 | 335 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-10 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 191 | 0 |
| 2024-05-10 | 345 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 649 | 0 |
| 2024-05-10 | 350 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 153 | 0 |
| 2024-05-10 | 355 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-05-10 | 360 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 944 | 0 |
| 2024-05-10 | 365 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 324 | 0 |
| 2024-05-10 | 370 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 289 | 0 |
| 2024-05-10 | 375 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 543 | 0 |
| 2024-05-10 | 380 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 356 | 0 |
