| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 14.96 | 462 | 2,534 | 25,884 | 44,319 | 182 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 100 | 120.65 | 120.45 | 120.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 105 | 115.775 | 115.6 | 115.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 110 | 110.875 | 110.7 | 111.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 115 | 106.025 | 105.85 | 106.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 120 | 101.15 | 101 | 101.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 125 | 96.275 | 96.1 | 96.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 130 | 91.4 | 91.25 | 91.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 135 | 86.525 | 86.35 | 86.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 140 | 81.65 | 81.5 | 81.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 145 | 76.775 | 76.6 | 76.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 146 | 75.8 | 75.65 | 75.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 147 | 74.825 | 74.65 | 75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 148 | 73.875 | 73.7 | 74.05 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 149 | 72.875 | 72.7 | 73.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 150 | 71.925 | 71.75 | 72.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 151 | 70.925 | 70.75 | 71.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 152 | 69.95 | 69.8 | 70.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 153 | 68.975 | 68.8 | 69.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 154 | 68.025 | 67.85 | 68.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 155 | 67.05 | 66.9 | 67.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 156 | 66.075 | 65.9 | 66.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 157 | 65.1 | 64.95 | 65.25 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 158 | 64.125 | 63.95 | 64.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 159 | 63.15 | 63 | 63.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 160 | 62.15 | 62 | 62.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 161 | 61.2 | 61.05 | 61.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 162 | 60.2 | 60.05 | 60.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 163 | 59.25 | 59.1 | 59.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 164 | 58.275 | 58.1 | 58.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 165 | 57.3 | 57.15 | 57.45 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 166 | 56.325 | 56.15 | 56.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 167 | 55.35 | 55.2 | 55.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 168 | 54.4 | 54.25 | 54.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 169 | 53.4 | 53.25 | 53.55 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 170 | 52.45 | 52.3 | 52.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 171 | 51.475 | 51.3 | 51.65 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 172 | 50.525 | 50.35 | 50.7 | 0% | 0 | 0 | 0 | 100 | 0 |
| 2024-05-10 | 173 | 49.55 | 49.4 | 49.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 174 | 48.55 | 48.4 | 48.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 175 | 47.6 | 47.45 | 47.75 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 176 | 46.6 | 46.45 | 46.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 177 | 45.65 | 45.5 | 45.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 178 | 44.7 | 44.55 | 44.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 179 | 43.75 | 43.6 | 43.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 180 | 42.75 | 42.6 | 42.9 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-10 | 181 | 41.8 | 41.65 | 41.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 182 | 40.85 | 40.7 | 41 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 183 | 39.9 | 39.75 | 40.05 | 0% | 0.996 | -0.027 | 0.016 | 0 | 0 |
| 2024-05-10 | 184 | 38.95 | 38.8 | 39.1 | 0% | 0.992 | -0.028 | 0.03 | 0 | 0 |
| 2024-05-10 | 185 | 37.95 | 37.8 | 38.1 | 0% | 0.996 | -0.028 | 0.019 | 1,068 | 0 |
| 2024-05-10 | 186 | 37.025 | 36.85 | 37.2 | 0% | 0.986 | -0.029 | 0.053 | 7 | 0 |
| 2024-05-10 | 187 | 36.075 | 35.9 | 36.25 | 0% | 0.982 | -0.029 | 0.063 | 4 | 0 |
| 2024-05-10 | 188 | 35.125 | 35 | 35.25 | 0% | 0.985 | -0.029 | 0.056 | 0 | 0 |
| 2024-05-10 | 189 | 34.2 | 34.05 | 34.35 | 0% | 0.994 | -0.028 | 0.024 | 1,119 | 0 |
| 2024-05-10 | 190 | 33.25 | 33.1 | 33.4 | 0% | 0.99 | -0.029 | 0.039 | 49 | 0 |
| 2024-05-10 | 191 | 32.3 | 32.15 | 32.45 | 0% | 0.986 | -0.029 | 0.051 | 0 | 0 |
| 2024-05-10 | 192 | 31.375 | 31.25 | 31.5 | 0% | 0.979 | -0.03 | 0.072 | 0 | 0 |
| 2024-05-10 | 193 | 30.45 | 30.3 | 30.6 | 0% | 0.973 | -0.031 | 0.09 | 1 | 0 |
| 2024-05-10 | 194 | 29.55 | 29.4 | 29.7 | 0% | 0.964 | -0.032 | 0.114 | 844 | 0 |
| 2024-05-10 | 195 | 28.6 | 28.45 | 28.75 | +11.8% | 0.957 | -0.032 | 0.132 | 44 | 2 |
| 2024-05-10 | 196 | 27.7 | 27.55 | 27.85 | 0% | 0.953 | -0.033 | 0.143 | 6 | 0 |
| 2024-05-10 | 197 | 26.8 | 26.65 | 26.95 | 0% | 0.945 | -0.033 | 0.162 | 6 | 0 |
| 2024-05-10 | 198 | 25.9 | 25.75 | 26.05 | 0% | 0.937 | -0.034 | 0.18 | 11 | 1 |
| 2024-05-10 | 199 | 25.025 | 24.9 | 25.15 | 0% | 0.927 | -0.035 | 0.201 | 11 | 0 |
| 2024-05-10 | 200 | 24.15 | 24 | 24.3 | 0% | 0.917 | -0.035 | 0.221 | 415 | 0 |
| 2024-05-10 | 205 | 19.95 | 19.85 | 20.05 | 0% | 0.859 | -0.038 | 0.324 | 229 | 0 |
| 2024-05-10 | 210 | 16.125 | 16 | 16.25 | +17.3% | 0.784 | -0.041 | 0.425 | 973 | 15 |
| 2024-05-10 | 215 | 12.8 | 12.7 | 12.9 | +9% | 0.693 | -0.042 | 0.509 | 1,846 | 178 |
| 2024-05-10 | 220 | 10.025 | 9.95 | 10.1 | +11.5% | 0.596 | -0.042 | 0.561 | 3,094 | 123 |
| 2024-05-10 | 225 | 7.75 | 7.7 | 7.8 | +21.9% | 0.5 | -0.041 | 0.578 | 1,071 | 16 |
| 2024-05-10 | 230 | 6.025 | 5.95 | 6.1 | +12.6% | 0.412 | -0.038 | 0.563 | 6,354 | 16 |
| 2024-05-10 | 235 | 4.675 | 4.6 | 4.75 | +24.7% | 0.336 | -0.036 | 0.528 | 887 | 20 |
| 2024-05-10 | 240 | 3.65 | 3.6 | 3.7 | +25.2% | 0.273 | -0.032 | 0.481 | 532 | 16 |
| 2024-05-10 | 245 | 2.885 | 2.85 | 2.92 | +24.5% | 0.222 | -0.029 | 0.43 | 1,514 | 7 |
| 2024-05-10 | 250 | 2.275 | 2.25 | 2.3 | +16.4% | 0.179 | -0.026 | 0.379 | 1,745 | 30 |
| 2024-05-10 | 255 | 1.825 | 1.8 | 1.85 | +32.7% | 0.146 | -0.023 | 0.332 | 1,344 | 28 |
| 2024-05-10 | 260 | 1.47 | 1.45 | 1.49 | 0% | 0.119 | -0.02 | 0.289 | 77 | 0 |
| 2024-05-10 | 265 | 1.195 | 1.17 | 1.22 | 0% | 0.098 | -0.018 | 0.251 | 379 | 4 |
| 2024-05-10 | 270 | 0.985 | 0.96 | 1.01 | 0% | 0.081 | -0.016 | 0.218 | 72 | 0 |
| 2024-05-10 | 275 | 0.815 | 0.79 | 0.84 | 0% | 0.068 | -0.014 | 0.19 | 116 | 3 |
| 2024-05-10 | 280 | 0.685 | 0.66 | 0.71 | 0% | 0.057 | -0.012 | 0.166 | 687 | 2 |
| 2024-05-10 | 285 | 0.575 | 0.55 | 0.6 | 0% | 0.048 | -0.011 | 0.144 | 50 | 1 |
| 2024-05-10 | 290 | 0.49 | 0.47 | 0.51 | 0% | 0.041 | -0.01 | 0.127 | 584 | 0 |
| 2024-05-10 | 295 | 0.425 | 0.4 | 0.45 | 0% | 0.035 | -0.009 | 0.113 | 28 | 0 |
| 2024-05-10 | 300 | 0.37 | 0.35 | 0.39 | 0% | 0.031 | -0.008 | 0.1 | 467 | 0 |
| 2024-05-10 | 305 | 0.32 | 0.3 | 0.34 | 0% | 0.026 | -0.007 | 0.089 | 5 | 0 |
| 2024-05-10 | 310 | 0.285 | 0.27 | 0.3 | 0% | 0.023 | -0.007 | 0.08 | 0 | 0 |
| 2024-05-10 | 315 | 0.25 | 0.23 | 0.27 | 0% | 0.02 | -0.006 | 0.071 | 1 | 0 |
| 2024-05-10 | 320 | 0.225 | 0.21 | 0.24 | 0% | 0.018 | -0.006 | 0.065 | 7 | 0 |
| 2024-05-10 | 325 | 0.2 | 0.18 | 0.22 | 0% | 0.016 | -0.005 | 0.058 | 12 | 0 |
| 2024-05-10 | 330 | 0.18 | 0.16 | 0.2 | 0% | 0.014 | -0.005 | 0.053 | 97 | 0 |
