| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.99 | 951 | 113 | 28,430 | 29,780 | 96 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 90 | 132.675 | 130.75 | 134.6 | 0% | 0.982 | -0.018 | 0.105 | 0 | 0 |
| 2024-05-10 | 95 | 127.95 | 126.05 | 129.85 | 0% | 0.981 | -0.018 | 0.108 | 3 | 0 |
| 2024-05-10 | 100 | 123.25 | 121.35 | 125.15 | 0% | 0.979 | -0.019 | 0.115 | 0 | 0 |
| 2024-05-10 | 105 | 118.55 | 116.65 | 120.45 | 0% | 0.978 | -0.019 | 0.122 | 0 | 0 |
| 2024-05-10 | 110 | 113.85 | 111.95 | 115.75 | 0% | 0.976 | -0.02 | 0.13 | 0 | 0 |
| 2024-05-10 | 115 | 109.15 | 107.25 | 111.05 | 0% | 0.974 | -0.021 | 0.138 | 1 | 0 |
| 2024-05-10 | 120 | 104.425 | 102.55 | 106.3 | 0% | 0.973 | -0.021 | 0.142 | 1 | 0 |
| 2024-05-10 | 125 | 99.725 | 97.85 | 101.6 | 0% | 0.971 | -0.022 | 0.151 | 3 | 0 |
| 2024-05-10 | 130 | 95.025 | 93.15 | 96.9 | 0% | 0.969 | -0.023 | 0.16 | 1 | 0 |
| 2024-05-10 | 135 | 90.325 | 88.45 | 92.2 | 0% | 0.967 | -0.023 | 0.17 | 51 | 0 |
| 2024-05-10 | 140 | 85.625 | 83.75 | 87.5 | 0% | 0.964 | -0.024 | 0.181 | 24 | 0 |
| 2024-05-10 | 145 | 80.925 | 79.05 | 82.8 | 0% | 0.962 | -0.024 | 0.192 | 12 | 0 |
| 2024-05-10 | 150 | 76.25 | 74.35 | 78.15 | 0% | 0.957 | -0.025 | 0.209 | 46 | 0 |
| 2024-05-10 | 155 | 71.825 | 70.2 | 73.45 | 0% | 0.954 | -0.026 | 0.222 | 61 | 0 |
| 2024-05-10 | 160 | 66.925 | 65.05 | 68.8 | 0% | 0.949 | -0.026 | 0.241 | 30 | 0 |
| 2024-05-10 | 165 | 62.325 | 60.45 | 64.2 | 0% | 0.942 | -0.027 | 0.266 | 6 | 0 |
| 2024-05-10 | 170 | 57.725 | 55.85 | 59.6 | 0% | 0.935 | -0.028 | 0.293 | 26 | 0 |
| 2024-05-10 | 175 | 53.2 | 51.35 | 55.05 | 0% | 0.925 | -0.029 | 0.326 | 29 | 0 |
| 2024-05-10 | 180 | 48.7 | 46.85 | 50.55 | 0% | 0.994 | -0.024 | 0.042 | 96 | 0 |
| 2024-05-10 | 185 | 44.225 | 42.45 | 46 | 0% | 0.972 | -0.026 | 0.148 | 100 | 0 |
| 2024-05-10 | 190 | 40 | 38.2 | 41.8 | 0% | 0.94 | -0.028 | 0.276 | 1,787 | 0 |
| 2024-05-10 | 195 | 36.175 | 34.75 | 37.6 | 0% | 0.895 | -0.03 | 0.419 | 1,609 | 0 |
| 2024-05-10 | 200 | 31.775 | 31.1 | 32.45 | +11.7% | 0.87 | -0.03 | 0.486 | 867 | 9 |
| 2024-05-10 | 205 | 27.775 | 26.85 | 28.7 | +10.9% | 0.824 | -0.031 | 0.597 | 260 | 2 |
| 2024-05-10 | 210 | 24.4 | 23.3 | 25.5 | +7.6% | 0.781 | -0.032 | 0.681 | 850 | 7 |
| 2024-05-10 | 215 | 21.375 | 20.6 | 22.15 | +13.2% | 0.718 | -0.032 | 0.778 | 1,087 | 2 |
| 2024-05-10 | 220 | 18.325 | 17.7 | 18.95 | +8.6% | 0.662 | -0.032 | 0.842 | 3,951 | 267 |
| 2024-05-10 | 225 | 15.825 | 15.7 | 15.95 | +11.5% | 0.606 | -0.032 | 0.887 | 833 | 1 |
| 2024-05-10 | 230 | 13.625 | 13.5 | 13.75 | 0% | 0.547 | -0.031 | 0.913 | 1,666 | 0 |
| 2024-05-10 | 235 | 11.775 | 11.65 | 11.9 | 0% | 0.491 | -0.03 | 0.919 | 3,287 | 2 |
| 2024-05-10 | 240 | 10.225 | 10.1 | 10.35 | 0% | 0.439 | -0.029 | 0.908 | 678 | 0 |
| 2024-05-10 | 245 | 8.9 | 8.8 | 9 | +15.2% | 0.392 | -0.027 | 0.885 | 827 | 26 |
| 2024-05-10 | 250 | 7.8 | 7.7 | 7.9 | +10.6% | 0.35 | -0.026 | 0.853 | 859 | 27 |
| 2024-05-10 | 255 | 6.875 | 6.8 | 6.95 | 0% | 0.314 | -0.025 | 0.817 | 254 | 0 |
| 2024-05-10 | 260 | 6.075 | 6 | 6.15 | 0% | 0.281 | -0.024 | 0.777 | 358 | 0 |
| 2024-05-10 | 265 | 5.375 | 5.3 | 5.45 | 0% | 0.252 | -0.022 | 0.735 | 214 | 500 |
| 2024-05-10 | 270 | 4.8 | 4.7 | 4.9 | 0% | 0.226 | -0.021 | 0.693 | 377 | 20 |
| 2024-05-10 | 275 | 4.275 | 4.2 | 4.35 | 0% | 0.203 | -0.02 | 0.652 | 495 | 0 |
| 2024-05-10 | 280 | 3.825 | 3.75 | 3.9 | +16.4% | 0.185 | -0.019 | 0.616 | 885 | 33 |
| 2024-05-10 | 285 | 3.425 | 3.35 | 3.5 | 0% | 0.165 | -0.018 | 0.573 | 567 | 0 |
| 2024-05-10 | 290 | 3.1 | 3.05 | 3.15 | 0% | 0.15 | -0.017 | 0.537 | 50 | 0 |
| 2024-05-10 | 295 | 2.8 | 2.75 | 2.85 | 0% | 0.136 | -0.016 | 0.503 | 1,345 | 0 |
| 2024-05-10 | 300 | 2.535 | 2.49 | 2.58 | +27.3% | 0.124 | -0.015 | 0.471 | 2,956 | 50 |
| 2024-05-10 | 305 | 2.305 | 2.26 | 2.35 | 0% | 0.113 | -0.014 | 0.441 | 494 | 0 |
| 2024-05-10 | 310 | 2.095 | 2.05 | 2.14 | 0% | 0.103 | -0.013 | 0.413 | 240 | 0 |
| 2024-05-10 | 315 | 1.915 | 1.87 | 1.96 | 0% | 0.094 | -0.012 | 0.387 | 5 | 2 |
| 2024-05-10 | 320 | 1.75 | 1.71 | 1.79 | 0% | 0.086 | -0.012 | 0.363 | 444 | 3 |
| 2024-05-10 | 325 | 1.6 | 1.56 | 1.64 | 0% | 0.079 | -0.011 | 0.34 | 695 | 0 |
