| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.87 | 612 | 769 | 10,052 | 9,858 | 104 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 145 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 150 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 155 | 1.005 | 0 | 2.01 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-10 | 160 | 1.01 | 0 | 2.02 | 0% | 0 | 0 | 0 | 51 | 0 |
| 2024-05-10 | 165 | 0.08 | 0.01 | 0.15 | 0% | -0.004 | -0.003 | 0.021 | 393 | 0 |
| 2024-05-10 | 170 | 0.085 | 0.02 | 0.15 | 0% | -0.005 | -0.003 | 0.023 | 92 | 0 |
| 2024-05-10 | 175 | 0.09 | 0.03 | 0.15 | 0% | -0.005 | -0.003 | 0.025 | 678 | 0 |
| 2024-05-10 | 180 | 0.095 | 0.04 | 0.15 | 0% | -0.006 | -0.003 | 0.027 | 7 | 0 |
| 2024-05-10 | 185 | 0.125 | 0.05 | 0.2 | 0% | -0.008 | -0.004 | 0.034 | 15 | 0 |
| 2024-05-10 | 190 | 0.74 | 0.06 | 1.42 | 0% | -0.03 | -0.014 | 0.112 | 23 | 0 |
| 2024-05-10 | 195 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-10 | 200 | 0.3 | 0 | 0.6 | 0% | -0.014 | -0.005 | 0.059 | 90 | 2 |
| 2024-05-10 | 205 | 0.855 | 0.12 | 1.59 | 0% | -0.039 | -0.015 | 0.141 | 132 | 0 |
| 2024-05-10 | 210 | 0.345 | 0.16 | 0.53 | 0% | -0.022 | -0.007 | 0.087 | 22 | 0 |
| 2024-05-10 | 215 | 0.98 | 0.21 | 1.75 | 0% | -0.049 | -0.016 | 0.168 | 25 | 0 |
| 2024-05-10 | 220 | 0.81 | 0.27 | 1.35 | 0% | -0.044 | -0.013 | 0.154 | 139 | 1 |
| 2024-05-10 | 225 | 0.705 | 0.55 | 0.86 | 0% | -0.046 | -0.012 | 0.158 | 102 | 0 |
| 2024-05-10 | 230 | 0.945 | 0.87 | 1.02 | -29% | -0.061 | -0.015 | 0.2 | 133 | 3 |
| 2024-05-10 | 235 | 1.19 | 1.1 | 1.28 | -11.3% | -0.076 | -0.016 | 0.235 | 1,679 | 17 |
| 2024-05-10 | 240 | 1.855 | 1.41 | 2.3 | 0% | -0.104 | -0.02 | 0.297 | 678 | 14 |
| 2024-05-10 | 245 | 1.89 | 1.71 | 2.07 | -22% | -0.119 | -0.021 | 0.329 | 150 | 5 |
| 2024-05-10 | 250 | 2.445 | 2.27 | 2.62 | -21.3% | -0.152 | -0.023 | 0.387 | 633 | 26 |
| 2024-05-10 | 255 | 3.25 | 3.15 | 3.35 | -21.5% | -0.194 | -0.026 | 0.453 | 398 | 14 |
| 2024-05-10 | 260 | 4.225 | 4.1 | 4.35 | -31.5% | -0.245 | -0.028 | 0.517 | 534 | 55 |
| 2024-05-10 | 265 | 5.55 | 5.45 | 5.65 | -32.4% | -0.305 | -0.03 | 0.575 | 1,488 | 342 |
| 2024-05-10 | 270 | 7.125 | 7 | 7.25 | -24.1% | -0.373 | -0.03 | 0.619 | 556 | 73 |
| 2024-05-10 | 275 | 9.15 | 8.95 | 9.35 | -21.5% | -0.45 | -0.03 | 0.645 | 470 | 32 |
| 2024-05-10 | 280 | 11.6 | 11.4 | 11.8 | 0% | -0.532 | -0.028 | 0.644 | 304 | 184 |
| 2024-05-10 | 285 | 14.75 | 13.9 | 15.6 | 0% | -0.61 | -0.027 | 0.617 | 464 | 0 |
| 2024-05-10 | 290 | 17.9 | 17.6 | 18.2 | 0% | -0.693 | -0.022 | 0.561 | 298 | 0 |
| 2024-05-10 | 295 | 22 | 20.9 | 23.1 | 0% | -0.763 | -0.019 | 0.48 | 142 | 0 |
| 2024-05-10 | 300 | 25.775 | 24.6 | 26.95 | 0% | -0.846 | -0.012 | 0.359 | 117 | 1 |
| 2024-05-10 | 305 | 31.05 | 29.25 | 32.85 | 0% | -0.844 | -0.015 | 0.364 | 18 | 0 |
| 2024-05-10 | 310 | 35.85 | 34.1 | 37.6 | 0% | -0.866 | -0.015 | 0.327 | 1 | 0 |
| 2024-05-10 | 315 | 40.75 | 39.05 | 42.45 | 0% | -0.878 | -0.015 | 0.307 | 1 | 0 |
| 2024-05-10 | 320 | 45.65 | 43.75 | 47.55 | 0% | -0.899 | -0.014 | 0.26 | 5 | 0 |
| 2024-05-10 | 325 | 50.65 | 48.95 | 52.35 | 0% | -0.904 | -0.014 | 0.251 | 0 | 0 |
| 2024-05-10 | 330 | 55.575 | 53.7 | 57.45 | 0% | -0.911 | -0.014 | 0.238 | 0 | 0 |
| 2024-05-10 | 335 | 60.775 | 59.05 | 62.5 | 0% | -0.898 | -0.018 | 0.271 | 0 | 0 |
| 2024-05-10 | 340 | 65.7 | 63.9 | 67.5 | 0% | -0.913 | -0.016 | 0.236 | 0 | 0 |
| 2024-05-10 | 345 | 70.625 | 68.8 | 72.45 | 0% | -0.919 | -0.016 | 0.223 | 0 | 0 |
| 2024-05-10 | 350 | 75.65 | 73.9 | 77.4 | 0% | -0.92 | -0.017 | 0.222 | 0 | 0 |
| 2024-05-10 | 355 | 80.675 | 78.9 | 82.45 | 0% | -0.921 | -0.018 | 0.219 | 0 | 0 |
| 2024-05-10 | 360 | 85.5 | 83.6 | 87.4 | 0% | -0.933 | -0.015 | 0.192 | 0 | 0 |
| 2024-05-10 | 365 | 90.55 | 88.8 | 92.3 | 0% | -0.933 | -0.016 | 0.191 | 0 | 0 |
| 2024-05-10 | 370 | 95.6 | 93.8 | 97.4 | 0% | -0.933 | -0.017 | 0.191 | 0 | 0 |
| 2024-05-10 | 375 | 100.125 | 98.55 | 101.7 | 0% | -0.97 | -0.007 | 0.093 | 0 | 0 |
| 2024-05-10 | 380 | 105.525 | 103.75 | 107.3 | 0% | -0.937 | -0.017 | 0.181 | 0 | 0 |
| 2024-05-10 | 385 | 110.55 | 108.75 | 112.35 | 0% | -0.938 | -0.018 | 0.18 | 0 | 0 |
| 2024-05-10 | 390 | 115.425 | 113.55 | 117.3 | 0% | -0.944 | -0.016 | 0.165 | 0 | 0 |
| 2024-05-10 | 400 | 125.525 | 123.8 | 127.25 | 0% | -0.941 | -0.018 | 0.173 | 0 | 0 |
| 2024-05-10 | 410 | 135.3 | 133.45 | 137.15 | 0% | -0.95 | -0.016 | 0.149 | 0 | 0 |
