| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.82 | 9,790 | 7,811 | 136,737 | 114,528 | 186 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 100 | 119.575 | 119.45 | 119.7 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-10 | 105 | 114.625 | 114.5 | 114.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 110 | 109.675 | 109.55 | 109.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 115 | 104.725 | 104.6 | 104.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 120 | 99.775 | 99.65 | 99.9 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-10 | 125 | 94.825 | 94.7 | 94.95 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 130 | 89.9 | 89.8 | 90 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 135 | 84.95 | 84.85 | 85.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 140 | 80.025 | 79.9 | 80.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 145 | 75.075 | 74.95 | 75.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 150 | 70.125 | 70 | 70.25 | 0% | 0 | 0 | 0 | 121 | 0 |
| 2024-05-10 | 155 | 65.175 | 65.05 | 65.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 160 | 60.25 | 60.15 | 60.35 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 165 | 55.3 | 55.2 | 55.4 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-10 | 166 | 54.325 | 54.2 | 54.45 | 0% | 0.997 | -0.026 | 0.008 | 9 | 0 |
| 2024-05-10 | 167 | 53.325 | 53.2 | 53.45 | 0% | 0.999 | -0.026 | 0.005 | 2 | 0 |
| 2024-05-10 | 168 | 52.325 | 52.2 | 52.45 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-10 | 169 | 51.35 | 51.25 | 51.45 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-10 | 170 | 50.35 | 50.25 | 50.45 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-10 | 171 | 49.375 | 49.25 | 49.5 | 0% | 0.997 | -0.027 | 0.008 | 55 | 0 |
| 2024-05-10 | 172 | 48.375 | 48.25 | 48.5 | 0% | 0.999 | -0.026 | 0.004 | 246 | 0 |
| 2024-05-10 | 173 | 47.4 | 47.3 | 47.5 | 0% | 0 | 0 | 0 | 515 | 0 |
| 2024-05-10 | 174 | 46.4 | 46.3 | 46.5 | 0% | 0 | 0 | 0 | 85 | 0 |
| 2024-05-10 | 175 | 45.425 | 45.3 | 45.55 | 0% | 0.996 | -0.028 | 0.012 | 38 | 0 |
| 2024-05-10 | 176 | 44.425 | 44.3 | 44.55 | 0% | 0.997 | -0.027 | 0.008 | 115 | 0 |
| 2024-05-10 | 177 | 43.45 | 43.35 | 43.55 | 0% | 0.999 | -0.027 | 0.004 | 32 | 0 |
| 2024-05-10 | 178 | 42.45 | 42.35 | 42.55 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-10 | 179 | 41.475 | 41.35 | 41.6 | 0% | 0.994 | -0.029 | 0.016 | 12 | 0 |
| 2024-05-10 | 180 | 40.475 | 40.35 | 40.6 | 0% | 0.996 | -0.028 | 0.012 | 95 | 0 |
| 2024-05-10 | 181 | 39.5 | 39.4 | 39.6 | 0% | 0.997 | -0.028 | 0.009 | 7 | 0 |
| 2024-05-10 | 182 | 38.5 | 38.4 | 38.6 | 0% | 0.999 | -0.028 | 0.003 | 11 | 0 |
| 2024-05-10 | 183 | 37.525 | 37.4 | 37.65 | 0% | 0.993 | -0.03 | 0.02 | 7 | 0 |
| 2024-05-10 | 184 | 36.525 | 36.4 | 36.65 | 0% | 0.994 | -0.029 | 0.017 | 14 | 0 |
| 2024-05-10 | 185 | 35.55 | 35.45 | 35.65 | 0% | 0.995 | -0.029 | 0.013 | 131 | 0 |
| 2024-05-10 | 186 | 34.575 | 34.45 | 34.7 | 0% | 0.989 | -0.031 | 0.027 | 32 | 0 |
| 2024-05-10 | 187 | 33.575 | 33.45 | 33.7 | 0% | 0.99 | -0.031 | 0.024 | 158 | 0 |
| 2024-05-10 | 188 | 32.6 | 32.5 | 32.7 | 0% | 0.992 | -0.03 | 0.021 | 330 | 0 |
| 2024-05-10 | 189 | 31.625 | 31.5 | 31.75 | 0% | 0.986 | -0.032 | 0.034 | 485 | 0 |
| 2024-05-10 | 190 | 30.65 | 30.55 | 30.75 | +10.7% | 0.987 | -0.032 | 0.032 | 559 | 1 |
| 2024-05-10 | 191 | 29.65 | 29.55 | 29.75 | 0% | 0.988 | -0.031 | 0.03 | 714 | 0 |
| 2024-05-10 | 192 | 28.675 | 28.55 | 28.8 | 0% | 0.982 | -0.033 | 0.042 | 418 | 0 |
| 2024-05-10 | 193 | 27.7 | 27.6 | 27.8 | 0% | 0.983 | -0.033 | 0.041 | 386 | 0 |
| 2024-05-10 | 194 | 26.75 | 26.65 | 26.85 | 0% | 0.993 | -0.031 | 0.02 | 469 | 0 |
| 2024-05-10 | 195 | 25.75 | 25.65 | 25.85 | 0% | 0.995 | -0.03 | 0.015 | 2,612 | 3 |
| 2024-05-10 | 196 | 24.8 | 24.7 | 24.9 | 0% | 0.973 | -0.035 | 0.06 | 392 | 1 |
| 2024-05-10 | 197 | 23.85 | 23.75 | 23.95 | +8.3% | 0.982 | -0.033 | 0.041 | 435 | 6 |
| 2024-05-10 | 198 | 22.9 | 22.8 | 23 | 0% | 0.972 | -0.035 | 0.061 | 252 | 0 |
| 2024-05-10 | 199 | 21.95 | 21.85 | 22.05 | 0% | 0.966 | -0.036 | 0.072 | 578 | 5 |
| 2024-05-10 | 200 | 21 | 20.9 | 21.1 | +15.6% | 0.962 | -0.036 | 0.079 | 1,850 | 12 |
| 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 | 16.4 | 16.3 | 16.5 | +14.3% | 0.907 | -0.043 | 0.158 | 6,817 | 20 |
| 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 | 12.225 | 12.15 | 12.3 | +12.2% | 0.819 | -0.049 | 0.251 | 9,891 | 199 |
| 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 | 8.675 | 8.6 | 8.75 | +14.5% | 0.686 | -0.055 | 0.337 | 10,136 | 787 |
| 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 | 5.9 | 5.85 | 5.95 | +13.5% | 0.542 | -0.056 | 0.377 | 28,061 | 1,181 |
| 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 | 3.9 | 3.85 | 3.95 | +14.7% | 0.403 | -0.052 | 0.368 | 16,843 | 725 |
| 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 | 2.56 | 2.54 | 2.58 | +15.8% | 0.288 | -0.046 | 0.324 | 16,878 | 1,869 |
| 2024-05-10 | 235 | 1.67 | 1.65 | 1.69 | +15.2% | 0.201 | -0.038 | 0.267 | 16,125 | 164 |
| 2024-05-10 | 240 | 1.095 | 1.08 | 1.11 | +10.1% | 0.138 | -0.03 | 0.21 | 7,756 | 195 |
| 2024-05-10 | 245 | 0.735 | 0.72 | 0.75 | +51.9% | 0.096 | -0.024 | 0.162 | 974 | 3 |
| 2024-05-10 | 250 | 0.51 | 0.5 | 0.52 | +10.9% | 0.068 | -0.019 | 0.125 | 3,013 | 3,495 |
| 2024-05-10 | 255 | 0.365 | 0.35 | 0.38 | +19.4% | 0.05 | -0.015 | 0.097 | 910 | 1 |
| 2024-05-10 | 260 | 0.27 | 0.26 | 0.28 | 0% | 0.036 | -0.012 | 0.076 | 3,949 | 601 |
| 2024-05-10 | 265 | 0.205 | 0.19 | 0.22 | +47.1% | 0.027 | -0.01 | 0.06 | 370 | 1 |
| 2024-05-10 | 270 | 0.16 | 0.15 | 0.17 | 0% | 0.021 | -0.008 | 0.048 | 247 | 1 |
| 2024-05-10 | 275 | 0.13 | 0.12 | 0.14 | 0% | 0.017 | -0.007 | 0.04 | 714 | 500 |
| 2024-05-10 | 280 | 0.11 | 0.1 | 0.12 | 0% | 0.014 | -0.006 | 0.034 | 161 | 10 |
| 2024-05-10 | 285 | 0.09 | 0.08 | 0.1 | 0% | 0.011 | -0.006 | 0.028 | 441 | 0 |
| 2024-05-10 | 290 | 0.07 | 0.06 | 0.08 | 0% | 0.009 | -0.005 | 0.023 | 174 | 0 |
| 2024-05-10 | 295 | 0.06 | 0.05 | 0.07 | 0% | 0.008 | -0.004 | 0.02 | 154 | 0 |
| 2024-05-10 | 300 | 0.055 | 0.05 | 0.06 | 0% | 0.007 | -0.004 | 0.019 | 1,852 | 10 |
