| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.22 | 116 | 719 | 21,388 | 18,019 | 132 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 125 | 95.975 | 95.8 | 96.15 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 130 | 91.075 | 90.9 | 91.25 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 135 | 86.2 | 86.05 | 86.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 140 | 81.3 | 81.15 | 81.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 145 | 76.425 | 76.25 | 76.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 150 | 71.525 | 71.35 | 71.7 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-05-10 | 151 | 70.55 | 70.4 | 70.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 152 | 69.575 | 69.4 | 69.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 153 | 68.6 | 68.45 | 68.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 154 | 67.6 | 67.45 | 67.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 155 | 66.65 | 66.5 | 66.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 156 | 65.65 | 65.5 | 65.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 157 | 64.7 | 64.55 | 64.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 158 | 63.7 | 63.55 | 63.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 159 | 62.75 | 62.6 | 62.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 160 | 61.75 | 61.6 | 61.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 161 | 60.8 | 60.65 | 60.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 162 | 59.8 | 59.65 | 59.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 163 | 58.85 | 58.7 | 59 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 164 | 57.85 | 57.7 | 58 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 165 | 56.875 | 56.75 | 57 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 166 | 55.9 | 55.75 | 56.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 167 | 54.925 | 54.75 | 55.1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 168 | 53.95 | 53.8 | 54.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 169 | 52.975 | 52.8 | 53.15 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 170 | 52 | 51.85 | 52.15 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-10 | 171 | 51.025 | 50.85 | 51.2 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 172 | 50.05 | 49.9 | 50.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 173 | 49.075 | 48.9 | 49.25 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-10 | 174 | 48.1 | 47.95 | 48.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 175 | 47.125 | 47 | 47.25 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 176 | 46.15 | 46 | 46.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 177 | 45.2 | 45.05 | 45.35 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-05-10 | 178 | 44.2 | 44.05 | 44.35 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-10 | 179 | 43.25 | 43.1 | 43.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 180 | 42.275 | 42.15 | 42.4 | 0% | 0 | 0 | 0 | 47 | 0 |
| 2024-05-10 | 181 | 41.3 | 41.15 | 41.45 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 182 | 40.35 | 40.2 | 40.5 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-10 | 183 | 39.35 | 39.2 | 39.5 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 184 | 38.4 | 38.25 | 38.55 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 185 | 37.45 | 37.3 | 37.6 | 0% | 0.998 | -0.027 | 0.009 | 23 | 0 |
| 2024-05-10 | 186 | 36.5 | 36.35 | 36.65 | 0% | 0.993 | -0.028 | 0.026 | 11 | 0 |
| 2024-05-10 | 187 | 35.525 | 35.4 | 35.65 | 0% | 0.996 | -0.028 | 0.015 | 48 | 0 |
| 2024-05-10 | 188 | 34.575 | 34.45 | 34.7 | 0% | 0.992 | -0.029 | 0.031 | 196 | 0 |
| 2024-05-10 | 189 | 33.625 | 33.5 | 33.75 | 0% | 0.987 | -0.029 | 0.044 | 65 | 0 |
| 2024-05-10 | 190 | 32.675 | 32.55 | 32.8 | 0% | 0.983 | -0.03 | 0.057 | 126 | 0 |
| 2024-05-10 | 191 | 31.725 | 31.6 | 31.85 | 0% | 0.998 | -0.028 | 0.009 | 117 | 0 |
| 2024-05-10 | 192 | 30.775 | 30.65 | 30.9 | 0% | 0.992 | -0.029 | 0.029 | 97 | 0 |
| 2024-05-10 | 195 | 27.975 | 27.85 | 28.1 | 0% | 0.972 | -0.031 | 0.087 | 222 | 0 |
| 2024-05-10 | 200 | 23.475 | 23.35 | 23.6 | 0% | 0.927 | -0.035 | 0.188 | 284 | 0 |
| 2024-05-10 | 205 | 19.2 | 19.1 | 19.3 | 0% | 0.869 | -0.039 | 0.291 | 997 | 0 |
| 2024-05-10 | 210 | 15.35 | 15.25 | 15.45 | 0% | 0.788 | -0.042 | 0.395 | 2,507 | 0 |
| 2024-05-10 | 215 | 11.975 | 11.9 | 12.05 | +12% | 0.692 | -0.043 | 0.48 | 1,561 | 11 |
| 2024-05-10 | 220 | 9.2 | 9.15 | 9.25 | +15.2% | 0.588 | -0.044 | 0.531 | 1,124 | 29 |
| 2024-05-10 | 225 | 7 | 6.95 | 7.05 | +13.6% | 0.486 | -0.042 | 0.544 | 1,293 | 15 |
| 2024-05-10 | 230 | 5.3 | 5.25 | 5.35 | +30% | 0.393 | -0.039 | 0.524 | 1,504 | 13 |
| 2024-05-10 | 235 | 4.05 | 4 | 4.1 | +17.1% | 0.316 | -0.036 | 0.485 | 1,552 | 18 |
| 2024-05-10 | 240 | 3.1 | 3.05 | 3.15 | +13.9% | 0.251 | -0.032 | 0.435 | 706 | 16 |
| 2024-05-10 | 245 | 2.395 | 2.37 | 2.42 | +32.6% | 0.2 | -0.028 | 0.381 | 554 | 7 |
| 2024-05-10 | 250 | 1.86 | 1.84 | 1.88 | +20.7% | 0.159 | -0.025 | 0.33 | 4,127 | 6 |
| 2024-05-10 | 255 | 1.455 | 1.43 | 1.48 | 0% | 0.127 | -0.022 | 0.283 | 539 | 0 |
| 2024-05-10 | 260 | 1.16 | 1.14 | 1.18 | 0% | 0.102 | -0.019 | 0.243 | 1,684 | 0 |
| 2024-05-10 | 265 | 0.93 | 0.91 | 0.95 | 0% | 0.083 | -0.016 | 0.208 | 348 | 0 |
| 2024-05-10 | 270 | 0.76 | 0.74 | 0.78 | 0% | 0.068 | -0.014 | 0.179 | 306 | 0 |
| 2024-05-10 | 275 | 0.625 | 0.61 | 0.64 | 0% | 0.056 | -0.013 | 0.154 | 635 | 0 |
| 2024-05-10 | 280 | 0.52 | 0.5 | 0.54 | +24.4% | 0.047 | -0.011 | 0.133 | 536 | 1 |
