| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.46 | 1,567 | 743 | 39,380 | 59,222 | 124 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 125 | 94.5 | 94.4 | 94.6 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-10 | 130 | 89.55 | 89.45 | 89.65 | 0% | 1 | -0.02 | 0 | 9 | 0 |
| 2024-05-10 | 135 | 84.575 | 84.45 | 84.7 | 0% | 0.999 | -0.022 | 0.004 | 5 | 0 |
| 2024-05-10 | 140 | 79.6 | 79.5 | 79.7 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-10 | 145 | 74.65 | 74.55 | 74.75 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-10 | 150 | 69.7 | 69.6 | 69.8 | 0% | 0.999 | -0.023 | 0.002 | 71 | 0 |
| 2024-05-10 | 155 | 64.75 | 64.65 | 64.85 | 0% | 0.998 | -0.025 | 0.006 | 25 | 0 |
| 2024-05-10 | 158 | 61.75 | 61.65 | 61.85 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-10 | 159 | 60.75 | 60.65 | 60.85 | 0% | 0 | 0 | 0 | 16 | 0 |
| 2024-05-10 | 160 | 59.75 | 59.65 | 59.85 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-10 | 161 | 58.775 | 58.65 | 58.9 | 0% | 0.997 | -0.027 | 0.008 | 112 | 0 |
| 2024-05-10 | 162 | 57.8 | 57.7 | 57.9 | 0% | 0.997 | -0.026 | 0.007 | 1 | 0 |
| 2024-05-10 | 163 | 56.8 | 56.7 | 56.9 | 0% | 0.998 | -0.026 | 0.005 | 7 | 0 |
| 2024-05-10 | 164 | 55.8 | 55.7 | 55.9 | 0% | 0.999 | -0.025 | 0.003 | 5 | 0 |
| 2024-05-10 | 165 | 54.8 | 54.7 | 54.9 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-10 | 166 | 53.825 | 53.7 | 53.95 | 0% | 0.995 | -0.029 | 0.012 | 6 | 0 |
| 2024-05-10 | 167 | 52.85 | 52.75 | 52.95 | 0% | 0.996 | -0.028 | 0.01 | 31 | 0 |
| 2024-05-10 | 168 | 51.85 | 51.75 | 51.95 | 0% | 0.996 | -0.028 | 0.009 | 506 | 0 |
| 2024-05-10 | 169 | 50.85 | 50.75 | 50.95 | 0% | 0.997 | -0.027 | 0.007 | 26 | 0 |
| 2024-05-10 | 170 | 49.85 | 49.75 | 49.95 | 0% | 0.998 | -0.027 | 0.005 | 59 | 0 |
| 2024-05-10 | 171 | 48.85 | 48.75 | 48.95 | 0% | 0.999 | -0.026 | 0.003 | 53 | 0 |
| 2024-05-10 | 172 | 47.875 | 47.75 | 48 | 0% | 0.994 | -0.03 | 0.014 | 672 | 0 |
| 2024-05-10 | 173 | 46.9 | 46.8 | 47 | 0% | 0.994 | -0.029 | 0.013 | 31 | 0 |
| 2024-05-10 | 174 | 45.9 | 45.8 | 46 | 0% | 0.995 | -0.029 | 0.012 | 14 | 0 |
| 2024-05-10 | 175 | 44.9 | 44.8 | 45 | 0% | 0.996 | -0.029 | 0.01 | 59 | 0 |
| 2024-05-10 | 176 | 43.9 | 43.8 | 44 | 0% | 0.997 | -0.028 | 0.008 | 50 | 0 |
| 2024-05-10 | 177 | 42.9 | 42.8 | 43 | 0% | 0.998 | -0.028 | 0.006 | 11 | 0 |
| 2024-05-10 | 178 | 41.925 | 41.8 | 42.05 | 0% | 0.992 | -0.031 | 0.018 | 28 | 0 |
| 2024-05-10 | 179 | 40.95 | 40.85 | 41.05 | 0% | 0.993 | -0.031 | 0.016 | 29 | 0 |
| 2024-05-10 | 180 | 39.95 | 39.85 | 40.05 | 0% | 0.993 | -0.03 | 0.015 | 186 | 0 |
| 2024-05-10 | 181 | 38.95 | 38.85 | 39.05 | 0% | 0.994 | -0.03 | 0.013 | 236 | 0 |
| 2024-05-10 | 182 | 37.95 | 37.85 | 38.05 | 0% | 0.995 | -0.03 | 0.011 | 258 | 0 |
| 2024-05-10 | 183 | 36.95 | 36.85 | 37.05 | 0% | 0.996 | -0.029 | 0.009 | 264 | 0 |
| 2024-05-10 | 184 | 36 | 35.9 | 36.1 | 0% | 0.99 | -0.032 | 0.021 | 230 | 0 |
| 2024-05-10 | 185 | 35 | 34.9 | 35.1 | 0% | 0.991 | -0.032 | 0.02 | 334 | 0 |
| 2024-05-10 | 186 | 34 | 33.9 | 34.1 | 0% | 0.991 | -0.032 | 0.019 | 193 | 0 |
| 2024-05-10 | 187 | 33 | 32.9 | 33.1 | 0% | 0.992 | -0.031 | 0.017 | 145 | 0 |
| 2024-05-10 | 188 | 32 | 31.9 | 32.1 | 0% | 0.993 | -0.031 | 0.015 | 969 | 0 |
| 2024-05-10 | 189 | 31.05 | 30.95 | 31.15 | 0% | 0.986 | -0.034 | 0.028 | 681 | 0 |
| 2024-05-10 | 190 | 30.05 | 29.95 | 30.15 | 0% | 0.987 | -0.033 | 0.026 | 454 | 0 |
| 2024-05-10 | 191 | 29.05 | 28.95 | 29.15 | 0% | 0.988 | -0.033 | 0.025 | 319 | 0 |
| 2024-05-10 | 192 | 28.05 | 27.95 | 28.15 | 0% | 0.989 | -0.033 | 0.024 | 245 | 0 |
| 2024-05-10 | 193 | 27.1 | 27 | 27.2 | 0% | 0.982 | -0.035 | 0.036 | 427 | 0 |
| 2024-05-10 | 194 | 26.1 | 26 | 26.2 | 0% | 0.982 | -0.035 | 0.035 | 159 | 0 |
| 2024-05-10 | 195 | 25.125 | 25.05 | 25.2 | 0% | 0.998 | -0.03 | 0.006 | 430 | 0 |
| 2024-05-10 | 196 | 24.15 | 24.05 | 24.25 | 0% | 0.993 | -0.031 | 0.016 | 346 | 0 |
| 2024-05-10 | 197 | 23.15 | 23.05 | 23.25 | 0% | 0.994 | -0.031 | 0.013 | 366 | 1 |
| 2024-05-10 | 198 | 22.2 | 22.1 | 22.3 | 0% | 0.985 | -0.034 | 0.031 | 229 | 0 |
| 2024-05-10 | 199 | 21.225 | 21.15 | 21.3 | 0% | 0.981 | -0.035 | 0.037 | 1,618 | 0 |
| 2024-05-10 | 200 | 20.25 | 20.15 | 20.35 | +13.2% | 0.977 | -0.035 | 0.044 | 1,150 | 3 |
| 2024-05-10 | 205 | 15.55 | 15.45 | 15.65 | +25.5% | 0.928 | -0.044 | 0.109 | 2,638 | 3 |
| 2024-05-10 | 210 | 11.2 | 11.15 | 11.25 | +13.8% | 0.84 | -0.054 | 0.193 | 1,194 | 26 |
| 2024-05-10 | 215 | 7.525 | 7.45 | 7.6 | +20.2% | 0.692 | -0.063 | 0.279 | 1,741 | 78 |
| 2024-05-10 | 220 | 4.75 | 4.7 | 4.8 | +26.8% | 0.521 | -0.064 | 0.316 | 7,974 | 128 |
| 2024-05-10 | 225 | 2.86 | 2.84 | 2.88 | +18.8% | 0.36 | -0.058 | 0.297 | 3,861 | 121 |
| 2024-05-10 | 230 | 1.695 | 1.68 | 1.71 | +55.9% | 0.236 | -0.048 | 0.244 | 2,932 | 1,069 |
| 2024-05-10 | 235 | 1 | 0.98 | 1.02 | +12.4% | 0.15 | -0.037 | 0.185 | 1,790 | 47 |
| 2024-05-10 | 240 | 0.6 | 0.59 | 0.61 | +7.3% | 0.094 | -0.027 | 0.133 | 2,119 | 75 |
| 2024-05-10 | 245 | 0.38 | 0.37 | 0.39 | +57.1% | 0.061 | -0.021 | 0.096 | 1,637 | 3 |
| 2024-05-10 | 250 | 0.25 | 0.24 | 0.26 | +40% | 0.041 | -0.016 | 0.069 | 2,161 | 8 |
| 2024-05-10 | 255 | 0.175 | 0.17 | 0.18 | 0% | 0.028 | -0.012 | 0.051 | 25 | 0 |
| 2024-05-10 | 260 | 0.13 | 0.12 | 0.14 | 0% | 0.022 | -0.01 | 0.042 | 159 | 5 |
