| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.92 | 178 | 383 | 47,415 | 33,337 | 138 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 90 | 130.7 | 130.45 | 130.95 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 95 | 125.825 | 125.6 | 126.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 100 | 120.95 | 120.7 | 121.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 105 | 116.125 | 115.9 | 116.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 110 | 111.275 | 111.05 | 111.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 115 | 106.4 | 106.15 | 106.65 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-10 | 120 | 101.55 | 101.3 | 101.8 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 125 | 96.7 | 96.45 | 96.95 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 130 | 91.825 | 91.6 | 92.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 135 | 86.975 | 86.75 | 87.2 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-10 | 140 | 82.125 | 81.9 | 82.35 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 145 | 77.275 | 77.05 | 77.5 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 150 | 72.425 | 72.2 | 72.65 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 155 | 67.575 | 67.35 | 67.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 160 | 62.75 | 62.55 | 62.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 165 | 57.875 | 57.65 | 58.1 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 170 | 53.075 | 52.85 | 53.3 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 175 | 48.25 | 48.05 | 48.45 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-10 | 176 | 47.275 | 47.05 | 47.5 | 0% | 0 | 0 | 0 | 106 | 0 |
| 2024-05-10 | 177 | 46.325 | 46.1 | 46.55 | 0% | 0 | 0 | 0 | 166 | 0 |
| 2024-05-10 | 178 | 45.375 | 45.15 | 45.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 179 | 44.425 | 44.2 | 44.65 | 0% | 0.998 | -0.026 | 0.011 | 0 | 0 |
| 2024-05-10 | 180 | 43.475 | 43.25 | 43.7 | 0% | 0.995 | -0.027 | 0.024 | 15 | 0 |
| 2024-05-10 | 181 | 42.525 | 42.3 | 42.75 | 0% | 0.992 | -0.027 | 0.035 | 6 | 0 |
| 2024-05-10 | 182 | 41.575 | 41.35 | 41.8 | 0% | 0.989 | -0.028 | 0.045 | 0 | 0 |
| 2024-05-10 | 183 | 40.625 | 40.4 | 40.85 | 0% | 0.987 | -0.028 | 0.054 | 1 | 0 |
| 2024-05-10 | 184 | 39.675 | 39.45 | 39.9 | 0% | 0.984 | -0.028 | 0.063 | 6 | 0 |
| 2024-05-10 | 185 | 38.725 | 38.5 | 38.95 | 0% | 0.981 | -0.029 | 0.071 | 202 | 0 |
| 2024-05-10 | 186 | 37.775 | 37.55 | 38 | 0% | 0.979 | -0.029 | 0.08 | 0 | 0 |
| 2024-05-10 | 187 | 36.825 | 36.6 | 37.05 | 0% | 0.976 | -0.029 | 0.088 | 10 | 0 |
| 2024-05-10 | 188 | 35.925 | 35.7 | 36.15 | 0% | 0.993 | -0.028 | 0.031 | 6 | 0 |
| 2024-05-10 | 189 | 34.975 | 34.75 | 35.2 | 0% | 0.99 | -0.028 | 0.044 | 38 | 0 |
| 2024-05-10 | 190 | 34.075 | 33.85 | 34.3 | 0% | 0.981 | -0.029 | 0.074 | 709 | 0 |
| 2024-05-10 | 191 | 33.125 | 32.9 | 33.35 | 0% | 0.978 | -0.029 | 0.084 | 70 | 0 |
| 2024-05-10 | 192 | 32.225 | 32 | 32.45 | 0% | 0.97 | -0.03 | 0.108 | 180 | 0 |
| 2024-05-10 | 193 | 31.325 | 31.1 | 31.55 | 0% | 0.962 | -0.031 | 0.129 | 216 | 0 |
| 2024-05-10 | 194 | 30.425 | 30.2 | 30.65 | 0% | 0.955 | -0.031 | 0.149 | 42 | 0 |
| 2024-05-10 | 195 | 29.5 | 29.3 | 29.7 | 0% | 0.95 | -0.032 | 0.162 | 1,306 | 0 |
| 2024-05-10 | 196 | 28.625 | 28.4 | 28.85 | 0% | 0.941 | -0.033 | 0.184 | 89 | 0 |
| 2024-05-10 | 197 | 27.725 | 27.5 | 27.95 | 0% | 0.934 | -0.033 | 0.201 | 3,089 | 0 |
| 2024-05-10 | 198 | 26.9 | 26.7 | 27.1 | 0% | 0.928 | -0.033 | 0.216 | 2,909 | 3 |
| 2024-05-10 | 199 | 26 | 25.8 | 26.2 | 0% | 0.915 | -0.034 | 0.243 | 129 | 0 |
| 2024-05-10 | 200 | 25.15 | 24.95 | 25.35 | +6.2% | 0.905 | -0.035 | 0.265 | 347 | 1 |
| 2024-05-10 | 205 | 21.05 | 20.9 | 21.2 | +14.3% | 0.848 | -0.037 | 0.369 | 891 | 1 |
| 2024-05-10 | 210 | 17.3 | 17.15 | 17.45 | +13.3% | 0.778 | -0.039 | 0.468 | 9,217 | 5 |
| 2024-05-10 | 215 | 14.025 | 13.85 | 14.2 | +13.4% | 0.695 | -0.04 | 0.55 | 2,828 | 3 |
| 2024-05-10 | 220 | 11.2 | 11.1 | 11.3 | +12.6% | 0.607 | -0.04 | 0.604 | 902 | 66 |
| 2024-05-10 | 225 | 8.925 | 8.85 | 9 | +14.4% | 0.519 | -0.039 | 0.625 | 1,169 | 2 |
| 2024-05-10 | 230 | 7.1 | 7.05 | 7.15 | +20% | 0.437 | -0.038 | 0.618 | 2,685 | 3 |
| 2024-05-10 | 235 | 5.675 | 5.6 | 5.75 | +23.6% | 0.365 | -0.035 | 0.59 | 828 | 5 |
| 2024-05-10 | 240 | 4.55 | 4.5 | 4.6 | 0% | 0.305 | -0.033 | 0.55 | 1,363 | 3 |
| 2024-05-10 | 245 | 3.7 | 3.65 | 3.75 | +33.3% | 0.253 | -0.03 | 0.502 | 482 | 29 |
| 2024-05-10 | 250 | 3.005 | 2.96 | 3.05 | 0% | 0.21 | -0.027 | 0.453 | 8,778 | 6 |
| 2024-05-10 | 255 | 2.455 | 2.42 | 2.49 | 0% | 0.175 | -0.024 | 0.405 | 1,717 | 6 |
| 2024-05-10 | 260 | 2.025 | 1.99 | 2.06 | +27% | 0.146 | -0.022 | 0.36 | 348 | 42 |
| 2024-05-10 | 265 | 1.675 | 1.64 | 1.71 | 0% | 0.123 | -0.02 | 0.319 | 373 | 0 |
| 2024-05-10 | 270 | 1.4 | 1.37 | 1.43 | 0% | 0.105 | -0.018 | 0.285 | 656 | 2 |
| 2024-05-10 | 275 | 1.18 | 1.15 | 1.21 | 0% | 0.088 | -0.016 | 0.25 | 533 | 0 |
| 2024-05-10 | 280 | 1 | 0.97 | 1.03 | 0% | 0.075 | -0.014 | 0.221 | 454 | 0 |
| 2024-05-10 | 285 | 0.855 | 0.83 | 0.88 | 0% | 0.064 | -0.013 | 0.197 | 154 | 0 |
| 2024-05-10 | 290 | 0.735 | 0.71 | 0.76 | 0% | 0.055 | -0.012 | 0.175 | 154 | 0 |
| 2024-05-10 | 295 | 0.635 | 0.61 | 0.66 | 0% | 0.048 | -0.01 | 0.156 | 3,302 | 1 |
| 2024-05-10 | 300 | 0.555 | 0.53 | 0.58 | 0% | 0.042 | -0.01 | 0.14 | 440 | 0 |
| 2024-05-10 | 305 | 0.485 | 0.47 | 0.5 | 0% | 0.036 | -0.009 | 0.125 | 0 | 0 |
| 2024-05-10 | 310 | 0.43 | 0.41 | 0.45 | 0% | 0.032 | -0.008 | 0.113 | 0 | 0 |
| 2024-05-10 | 315 | 0.38 | 0.36 | 0.4 | 0% | 0.028 | -0.007 | 0.102 | 1 | 0 |
| 2024-05-10 | 320 | 0.335 | 0.31 | 0.36 | 0% | 0.025 | -0.007 | 0.091 | 159 | 0 |
| 2024-05-10 | 325 | 0.305 | 0.29 | 0.32 | 0% | 0.023 | -0.006 | 0.084 | 0 | 0 |
| 2024-05-10 | 330 | 0.275 | 0.26 | 0.29 | 0% | 0.02 | -0.006 | 0.077 | 238 | 0 |
