| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.8 | 189 | 220 | 21,160 | 2,777 | 170 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 80 | 143.65 | 141.7 | 145.6 | 0% | 0.993 | -0.012 | 0.054 | 101 | 0 |
| 2024-05-10 | 85 | 139.05 | 137.1 | 141 | 0% | 0.993 | -0.012 | 0.055 | 0 | 0 |
| 2024-05-10 | 90 | 134.475 | 132.5 | 136.45 | 0% | 0.992 | -0.013 | 0.063 | 2 | 0 |
| 2024-05-10 | 95 | 129.9 | 127.95 | 131.85 | 0% | 0.992 | -0.014 | 0.064 | 4 | 0 |
| 2024-05-10 | 100 | 125.3 | 123.35 | 127.25 | 0% | 0.992 | -0.014 | 0.065 | 175 | 0 |
| 2024-05-10 | 105 | 120.725 | 118.75 | 122.7 | 0% | 0.99 | -0.015 | 0.074 | 15 | 0 |
| 2024-05-10 | 110 | 116.15 | 114.2 | 118.1 | 0% | 0.99 | -0.016 | 0.075 | 0 | 0 |
| 2024-05-10 | 115 | 111.575 | 109.6 | 113.55 | 0% | 0.989 | -0.016 | 0.085 | 0 | 0 |
| 2024-05-10 | 120 | 107 | 105.05 | 108.95 | 0% | 0.988 | -0.017 | 0.087 | 262 | 0 |
| 2024-05-10 | 125 | 102.425 | 100.45 | 104.4 | 0% | 0.987 | -0.018 | 0.098 | 5 | 0 |
| 2024-05-10 | 130 | 97.875 | 95.9 | 99.85 | 0% | 0.985 | -0.018 | 0.109 | 18 | 0 |
| 2024-05-10 | 135 | 93.325 | 91.35 | 95.3 | 0% | 0.983 | -0.019 | 0.121 | 3 | 0 |
| 2024-05-10 | 140 | 88.975 | 87.2 | 90.75 | 0% | 0.981 | -0.02 | 0.133 | 55 | 0 |
| 2024-05-10 | 145 | 84.25 | 82.3 | 86.2 | 0% | 0.978 | -0.02 | 0.147 | 2 | 0 |
| 2024-05-10 | 150 | 79.75 | 77.8 | 81.7 | 0% | 0.974 | -0.021 | 0.169 | 282 | 0 |
| 2024-05-10 | 155 | 74.8 | 73.35 | 76.25 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-10 | 160 | 70.85 | 68.9 | 72.8 | 0% | 0.962 | -0.023 | 0.233 | 43 | 0 |
| 2024-05-10 | 161 | 69.95 | 68 | 71.9 | 0% | 0.961 | -0.023 | 0.238 | 12 | 0 |
| 2024-05-10 | 162 | 69.075 | 67.1 | 71.05 | 0% | 0.959 | -0.023 | 0.25 | 12 | 0 |
| 2024-05-10 | 163 | 68.2 | 66.25 | 70.15 | 0% | 0.958 | -0.023 | 0.255 | 7 | 0 |
| 2024-05-10 | 164 | 67.3 | 65.35 | 69.25 | 0% | 0.957 | -0.024 | 0.26 | 1 | 0 |
| 2024-05-10 | 165 | 66.45 | 64.5 | 68.4 | 0% | 0.954 | -0.024 | 0.272 | 14 | 1 |
| 2024-05-10 | 166 | 65.55 | 63.6 | 67.5 | 0% | 0.953 | -0.024 | 0.277 | 3 | 0 |
| 2024-05-10 | 167 | 64.7 | 62.75 | 66.65 | 0% | 0.951 | -0.024 | 0.289 | 2 | 0 |
| 2024-05-10 | 168 | 63.8 | 61.85 | 65.75 | 0% | 0.95 | -0.024 | 0.294 | 1 | 0 |
| 2024-05-10 | 169 | 62.95 | 61 | 64.9 | 0% | 0.947 | -0.024 | 0.306 | 6 | 0 |
| 2024-05-10 | 170 | 62.075 | 60.1 | 64.05 | 0% | 0.945 | -0.025 | 0.318 | 68 | 0 |
| 2024-05-10 | 171 | 61.2 | 59.25 | 63.15 | 0% | 0.943 | -0.025 | 0.323 | 2 | 0 |
| 2024-05-10 | 172 | 60.35 | 58.4 | 62.3 | 0% | 0.941 | -0.025 | 0.335 | 1 | 0 |
| 2024-05-10 | 173 | 59.475 | 57.5 | 61.45 | 0% | 0.938 | -0.025 | 0.346 | 2 | 0 |
| 2024-05-10 | 174 | 58.625 | 56.65 | 60.6 | 0% | 0.936 | -0.025 | 0.358 | 32 | 1 |
| 2024-05-10 | 175 | 57.775 | 55.8 | 59.75 | 0% | 0.933 | -0.025 | 0.369 | 23 | 0 |
| 2024-05-10 | 176 | 56.925 | 54.95 | 58.9 | 0% | 0.93 | -0.026 | 0.381 | 10 | 0 |
| 2024-05-10 | 177 | 56.075 | 54.1 | 58.05 | 0% | 0.928 | -0.026 | 0.392 | 6 | 0 |
| 2024-05-10 | 178 | 55.225 | 53.25 | 57.2 | 0% | 0.925 | -0.026 | 0.403 | 41 | 0 |
| 2024-05-10 | 179 | 54.375 | 52.4 | 56.35 | 0% | 0.922 | -0.026 | 0.414 | 19 | 0 |
| 2024-05-10 | 180 | 53.525 | 51.55 | 55.5 | 0% | 0.919 | -0.026 | 0.425 | 98 | 0 |
| 2024-05-10 | 181 | 52.7 | 50.75 | 54.65 | 0% | 0.996 | -0.023 | 0.034 | 26 | 0 |
| 2024-05-10 | 182 | 51.85 | 49.9 | 53.8 | 0% | 0.99 | -0.024 | 0.079 | 0 | 0 |
| 2024-05-10 | 183 | 51.025 | 49.05 | 53 | 0% | 0.982 | -0.024 | 0.124 | 5 | 0 |
| 2024-05-10 | 184 | 50.2 | 48.25 | 52.15 | 0% | 0.976 | -0.024 | 0.161 | 32 | 0 |
| 2024-05-10 | 185 | 49.4 | 47.45 | 51.35 | 0% | 0.969 | -0.025 | 0.201 | 105 | 0 |
| 2024-05-10 | 186 | 48.575 | 46.65 | 50.5 | 0% | 0.963 | -0.025 | 0.229 | 6 | 0 |
| 2024-05-10 | 187 | 47.75 | 45.8 | 49.7 | 0% | 0.958 | -0.025 | 0.256 | 5 | 0 |
| 2024-05-10 | 188 | 47.175 | 45.45 | 48.9 | 0% | 0.966 | -0.025 | 0.216 | 46 | 1 |
| 2024-05-10 | 189 | 46.475 | 44.85 | 48.1 | 0% | 0.932 | -0.026 | 0.371 | 136 | 0 |
| 2024-05-10 | 190 | 45.5 | 43.7 | 47.3 | 0% | 0.934 | -0.026 | 0.367 | 179 | 0 |
| 2024-05-10 | 191 | 44.875 | 43.25 | 46.5 | 0% | 0.922 | -0.026 | 0.415 | 56 | 0 |
| 2024-05-10 | 192 | 43.75 | 41.8 | 45.7 | 0% | 0.928 | -0.026 | 0.39 | 27 | 0 |
| 2024-05-10 | 193 | 43.125 | 41.35 | 44.9 | 0% | 0.916 | -0.027 | 0.438 | 37 | 0 |
| 2024-05-10 | 194 | 42.2 | 40.25 | 44.15 | 0% | 0.915 | -0.027 | 0.442 | 8 | 0 |
| 2024-05-10 | 195 | 41.725 | 39.6 | 43.85 | 0% | 0.899 | -0.027 | 0.501 | 215 | 0 |
| 2024-05-10 | 196 | 40.525 | 38.95 | 42.1 | 0% | 0.906 | -0.027 | 0.474 | 22 | 0 |
| 2024-05-10 | 197 | 39.975 | 38.1 | 41.85 | 0% | 0.893 | -0.027 | 0.523 | 15 | 0 |
| 2024-05-10 | 198 | 39.275 | 37.6 | 40.95 | 0% | 0.885 | -0.027 | 0.552 | 65 | 0 |
| 2024-05-10 | 199 | 38.175 | 36.9 | 39.45 | 0% | 0.888 | -0.027 | 0.54 | 47 | 0 |
| 2024-05-10 | 200 | 38.65 | 37.7 | 39.6 | +6.2% | 0.868 | -0.028 | 0.606 | 459 | 8 |
| 2024-05-10 | 205 | 34.1 | 32.2 | 36 | 0% | 0.837 | -0.028 | 0.7 | 364 | 0 |
| 2024-05-10 | 210 | 30.65 | 28.7 | 32.6 | +5.3% | 0.797 | -0.029 | 0.801 | 366 | 2 |
| 2024-05-10 | 215 | 27.3 | 25.6 | 29 | 0% | 0.752 | -0.029 | 0.897 | 496 | 3 |
| 2024-05-10 | 220 | 25.25 | 24 | 26.5 | +7.7% | 0.704 | -0.029 | 0.981 | 267 | 36 |
| 2024-05-10 | 225 | 22.125 | 20.4 | 23.85 | +3.5% | 0.658 | -0.029 | 1.043 | 4,625 | 10 |
| 2024-05-10 | 230 | 19.1 | 18.2 | 20 | +7.3% | 0.615 | -0.028 | 1.085 | 648 | 11 |
| 2024-05-10 | 235 | 18.25 | 17.05 | 19.45 | 0% | 0.568 | -0.028 | 1.116 | 77 | 3 |
| 2024-05-10 | 240 | 16.025 | 14.4 | 17.65 | 0% | 0.524 | -0.027 | 1.13 | 3,183 | 31 |
| 2024-05-10 | 245 | 14.525 | 13 | 16.05 | 0% | 0.484 | -0.027 | 1.132 | 29 | 0 |
| 2024-05-10 | 250 | 13.35 | 12.7 | 14 | +10% | 0.447 | -0.026 | 1.123 | 1,042 | 25 |
| 2024-05-10 | 255 | 11.55 | 9.6 | 13.5 | 0% | 0.414 | -0.026 | 1.106 | 101 | 1 |
| 2024-05-10 | 260 | 10.75 | 9 | 12.5 | 0% | 0.378 | -0.024 | 1.079 | 779 | 0 |
| 2024-05-10 | 265 | 9.625 | 7.65 | 11.6 | 0% | 0.347 | -0.023 | 1.048 | 20 | 0 |
| 2024-05-10 | 270 | 8.825 | 6.85 | 10.8 | 0% | 0.326 | -0.023 | 1.024 | 27 | 1 |
| 2024-05-10 | 275 | 8.9 | 8.25 | 9.55 | 0% | 0.308 | -0.023 | 0.999 | 16 | 0 |
| 2024-05-10 | 280 | 7.725 | 6.35 | 9.1 | 0% | 0.279 | -0.021 | 0.954 | 547 | 0 |
| 2024-05-10 | 285 | 7.2 | 6.45 | 7.95 | 0% | 0.26 | -0.021 | 0.921 | 27 | 0 |
| 2024-05-10 | 290 | 7.375 | 5.85 | 8.9 | 0% | 0.254 | -0.021 | 0.91 | 9 | 0 |
| 2024-05-10 | 295 | 6.3 | 4.7 | 7.9 | 0% | 0.228 | -0.019 | 0.857 | 20 | 0 |
| 2024-05-10 | 300 | 5.825 | 5.65 | 6 | +11.1% | 0.215 | -0.019 | 0.83 | 2,096 | 2 |
| 2024-05-10 | 305 | 5.25 | 4.05 | 6.45 | 0% | 0.194 | -0.017 | 0.781 | 2 | 0 |
| 2024-05-10 | 310 | 5.375 | 3.55 | 7.2 | 0% | 0.192 | -0.018 | 0.774 | 35 | 0 |
| 2024-05-10 | 315 | 5.05 | 3.25 | 6.85 | 0% | 0.18 | -0.017 | 0.745 | 2 | 0 |
| 2024-05-10 | 320 | 4.075 | 3.35 | 4.8 | 0% | 0.155 | -0.015 | 0.676 | 467 | 0 |
| 2024-05-10 | 325 | 4.75 | 3.2 | 6.3 | 0% | 0.166 | -0.017 | 0.706 | 40 | 0 |
| 2024-05-10 | 330 | 3.74 | 2.93 | 4.55 | 0% | 0.14 | -0.014 | 0.632 | 642 | 0 |
| 2024-05-10 | 340 | 2.94 | 1.33 | 4.55 | 0% | 0.115 | -0.012 | 0.552 | 136 | 0 |
| 2024-05-10 | 350 | 2.65 | 2 | 3.3 | +1.8% | 0.11 | -0.012 | 0.533 | 2,262 | 53 |
