| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 14.48 | 3,013 | 2,095 | 20,554 | 19,035 | 118 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 125 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-10 | 130 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-10 | 135 | 0.84 | 0 | 1.68 | 0% | 0 | 0 | 0 | 73 | 0 |
| 2024-05-10 | 140 | 0.015 | 0 | 0.03 | 0% | -0.003 | -0.008 | 0.009 | 104 | 2 |
| 2024-05-10 | 145 | 0.86 | 0 | 1.72 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-10 | 150 | 0.855 | 0 | 1.71 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-10 | 155 | 0.855 | 0 | 1.71 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-10 | 160 | 0.285 | 0 | 0.57 | 0% | 0 | 0 | 0 | 42 | 0 |
| 2024-05-10 | 165 | 0.845 | 0 | 1.69 | 0% | 0 | 0 | 0 | 28 | 0 |
| 2024-05-10 | 170 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 297 | 0 |
| 2024-05-10 | 175 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 60 | 0 |
| 2024-05-10 | 180 | 0.07 | 0 | 0.14 | 0% | 0 | 0 | 0 | 157 | 0 |
| 2024-05-10 | 185 | 0.02 | 0.01 | 0.03 | 0% | -0.002 | -0.003 | 0.005 | 51 | 0 |
| 2024-05-10 | 190 | 0.08 | 0.01 | 0.15 | 0% | -0.006 | -0.008 | 0.015 | 94 | 0 |
| 2024-05-10 | 195 | 0.025 | 0.01 | 0.04 | 0% | -0.002 | -0.003 | 0.007 | 70 | 0 |
| 2024-05-10 | 200 | 0.1 | 0.01 | 0.19 | 0% | -0.008 | -0.01 | 0.02 | 427 | 0 |
| 2024-05-10 | 205 | 0.06 | 0.02 | 0.1 | 0% | -0.006 | -0.006 | 0.015 | 60 | 0 |
| 2024-05-10 | 210 | 0.06 | 0.02 | 0.1 | -40% | -0.006 | -0.006 | 0.015 | 80 | 1 |
| 2024-05-10 | 215 | 0.38 | 0 | 0.76 | 0% | 0 | 0 | 0 | 87 | 0 |
| 2024-05-10 | 220 | 0.13 | 0.07 | 0.19 | 0% | -0.013 | -0.011 | 0.03 | 810 | 0 |
| 2024-05-10 | 225 | 0.125 | 0.05 | 0.2 | -31.6% | -0.014 | -0.011 | 0.033 | 155 | 112 |
| 2024-05-10 | 230 | 0.135 | 0.06 | 0.21 | -9.1% | -0.021 | -0.015 | 0.046 | 368 | 2 |
| 2024-05-10 | 235 | 0.76 | 0.08 | 1.44 | -10.7% | -0.027 | -0.017 | 0.058 | 581 | 2 |
| 2024-05-10 | 240 | 0.21 | 0.11 | 0.31 | -52.2% | -0.028 | -0.015 | 0.058 | 892 | 120 |
| 2024-05-10 | 245 | 0.275 | 0.2 | 0.35 | -52.6% | -0.036 | -0.017 | 0.073 | 700 | 12 |
| 2024-05-10 | 250 | 0.44 | 0.38 | 0.5 | -46.3% | -0.056 | -0.023 | 0.105 | 1,533 | 88 |
| 2024-05-10 | 255 | 0.605 | 0.57 | 0.64 | -54.9% | -0.081 | -0.027 | 0.139 | 2,193 | 543 |
| 2024-05-10 | 260 | 1.02 | 0.95 | 1.09 | -57.3% | -0.128 | -0.035 | 0.193 | 2,063 | 119 |
| 2024-05-10 | 265 | 1.7 | 1.65 | 1.75 | -57.1% | -0.207 | -0.044 | 0.263 | 1,394 | 476 |
| 2024-05-10 | 270 | 2.91 | 2.85 | 2.97 | -54.3% | -0.325 | -0.053 | 0.331 | 2,746 | 426 |
| 2024-05-10 | 275 | 4.95 | 4.85 | 5.05 | -44.7% | -0.47 | -0.056 | 0.365 | 764 | 157 |
| 2024-05-10 | 280 | 7.875 | 7.75 | 8 | -43.4% | -0.617 | -0.052 | 0.348 | 723 | 33 |
| 2024-05-10 | 285 | 11.975 | 11.25 | 12.7 | 0% | -0.721 | -0.051 | 0.305 | 1,034 | 0 |
| 2024-05-10 | 290 | 16.15 | 15 | 17.3 | 0% | -0.809 | -0.041 | 0.245 | 570 | 0 |
| 2024-05-10 | 295 | 21.125 | 19.65 | 22.6 | -6.8% | -0.834 | -0.045 | 0.224 | 742 | 2 |
| 2024-05-10 | 300 | 25.775 | 24 | 27.55 | 0% | -0.875 | -0.039 | 0.184 | 14 | 0 |
| 2024-05-10 | 305 | 30.725 | 28.95 | 32.5 | 0% | -0.89 | -0.04 | 0.167 | 1 | 0 |
| 2024-05-10 | 310 | 35.375 | 33.9 | 36.85 | 0% | -0.928 | -0.028 | 0.12 | 0 | 0 |
| 2024-05-10 | 315 | 40.375 | 38.9 | 41.85 | 0% | -0.933 | -0.029 | 0.113 | 0 | 0 |
| 2024-05-10 | 320 | 45.35 | 43.9 | 46.8 | 0% | -0.939 | -0.029 | 0.106 | 0 | 0 |
| 2024-05-10 | 325 | 50.425 | 49.2 | 51.65 | 0% | -0.938 | -0.034 | 0.107 | 1 | 0 |
| 2024-05-10 | 330 | 55.25 | 53.8 | 56.7 | 0% | -0.952 | -0.026 | 0.086 | 0 | 0 |
| 2024-05-10 | 335 | 60.275 | 58.85 | 61.7 | 0% | -0.952 | -0.029 | 0.086 | 0 | 0 |
| 2024-05-10 | 340 | 65.25 | 63.8 | 66.7 | 0% | -0.956 | -0.028 | 0.08 | 0 | 0 |
| 2024-05-10 | 345 | 70.35 | 69.1 | 71.6 | 0% | -0.952 | -0.034 | 0.087 | 0 | 0 |
| 2024-05-10 | 350 | 75.175 | 73.7 | 76.65 | 0% | -0.967 | -0.023 | 0.063 | 0 | 0 |
| 2024-05-10 | 355 | 80.575 | 78.9 | 82.25 | 0% | -0.942 | -0.048 | 0.102 | 0 | 0 |
| 2024-05-10 | 360 | 85.4 | 83.6 | 87.2 | 0% | -0.953 | -0.039 | 0.086 | 0 | 0 |
| 2024-05-10 | 365 | 90.2 | 88.8 | 91.6 | 0% | -0.969 | -0.026 | 0.06 | 0 | 0 |
| 2024-05-10 | 370 | 95.125 | 93.65 | 96.6 | 0% | -0.975 | -0.021 | 0.05 | 0 | 0 |
| 2024-05-10 | 375 | 100.05 | 98.65 | 101.45 | 0% | -0.986 | -0.012 | 0.029 | 0 | 0 |
| 2024-05-10 | 380 | 105.05 | 103.6 | 106.5 | 0% | -0.986 | -0.012 | 0.028 | 0 | 0 |
| 2024-05-10 | 385 | 110.6 | 109.05 | 112.15 | 0% | -0.949 | -0.054 | 0.092 | 0 | 0 |
| 2024-05-10 | 390 | 115.4 | 113.75 | 117.05 | 0% | -0.96 | -0.043 | 0.075 | 0 | 0 |
| 2024-05-10 | 400 | 125.175 | 123.9 | 126.45 | 0% | -0.975 | -0.027 | 0.049 | 0 | 0 |
| 2024-05-10 | 410 | 135.075 | 133.75 | 136.4 | 0% | -0.986 | -0.015 | 0.028 | 0 | 0 |
| 2024-05-10 | 420 | 144.875 | 143.45 | 146.3 | 0% | -0.932 | -0.096 | 0.117 | 0 | 0 |
| 2024-05-10 | 430 | 155.05 | 153.85 | 156.25 | 0% | -0.988 | -0.015 | 0.025 | 0 | 0 |
| 2024-05-10 | 440 | 165.175 | 163.4 | 166.95 | 0% | -0.978 | -0.03 | 0.045 | 0 | 0 |
