| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 16.97 | 528 | 264 | 24,352 | 22,371 | 112 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 120 | 0.08 | 0.01 | 0.15 | 0% | -0.003 | -0.001 | 0.019 | 499 | 0 |
| 2024-05-10 | 125 | 0.1 | 0.01 | 0.19 | 0% | -0.003 | -0.002 | 0.023 | 222 | 0 |
| 2024-05-10 | 130 | 0.03 | 0.02 | 0.04 | 0% | -0.001 | -0.001 | 0.01 | 218 | 0 |
| 2024-05-10 | 135 | 0.665 | 0.02 | 1.31 | 0% | -0.016 | -0.008 | 0.091 | 142 | 0 |
| 2024-05-10 | 140 | 0.495 | 0.03 | 0.96 | -15.4% | -0.004 | -0.002 | 0.028 | 565 | 2 |
| 2024-05-10 | 145 | 0.695 | 0.03 | 1.36 | +25% | -0.007 | -0.003 | 0.045 | 41 | 2 |
| 2024-05-10 | 150 | 0.695 | 0.01 | 1.38 | -14.3% | -0.005 | -0.002 | 0.033 | 423 | 2 |
| 2024-05-10 | 155 | 0.735 | 0.05 | 1.42 | 0% | -0.009 | -0.003 | 0.054 | 80 | 2 |
| 2024-05-10 | 160 | 0.41 | 0.07 | 0.75 | +13% | -0.01 | -0.004 | 0.061 | 217 | 4 |
| 2024-05-10 | 165 | 0.8 | 0.09 | 1.51 | +9.7% | -0.013 | -0.004 | 0.076 | 188 | 2 |
| 2024-05-10 | 170 | 0.485 | 0.3 | 0.67 | -18.9% | -0.012 | -0.004 | 0.073 | 152 | 1 |
| 2024-05-10 | 175 | 0.67 | 0.14 | 1.2 | -4.8% | -0.016 | -0.005 | 0.092 | 384 | 2 |
| 2024-05-10 | 180 | 0.445 | 0.16 | 0.73 | 0% | -0.018 | -0.005 | 0.102 | 275 | 2 |
| 2024-05-10 | 185 | 1.205 | 0.2 | 2.21 | 0% | -0.022 | -0.006 | 0.119 | 67 | 2 |
| 2024-05-10 | 190 | 0.7 | 0.27 | 1.13 | 0% | -0.025 | -0.006 | 0.133 | 123 | 2 |
| 2024-05-10 | 195 | 0.81 | 0.33 | 1.29 | 0% | -0.033 | -0.008 | 0.168 | 64 | 0 |
| 2024-05-10 | 200 | 0.865 | 0.4 | 1.33 | 0% | -0.037 | -0.008 | 0.182 | 584 | 0 |
| 2024-05-10 | 205 | 1.435 | 0.5 | 2.37 | -30.6% | -0.043 | -0.009 | 0.207 | 181 | 7 |
| 2024-05-10 | 210 | 1.635 | 1.14 | 2.13 | 0% | -0.063 | -0.012 | 0.28 | 567 | 0 |
| 2024-05-10 | 215 | 1.815 | 1.38 | 2.25 | -14.5% | -0.066 | -0.012 | 0.29 | 303 | 2 |
| 2024-05-10 | 220 | 1.885 | 1.68 | 2.09 | 0% | -0.078 | -0.013 | 0.33 | 450 | 6 |
| 2024-05-10 | 225 | 2.945 | 1.69 | 4.2 | -16.9% | -0.091 | -0.014 | 0.373 | 344 | 4 |
| 2024-05-10 | 230 | 2.59 | 2.53 | 2.65 | 0% | -0.108 | -0.015 | 0.422 | 726 | 6 |
| 2024-05-10 | 235 | 3.95 | 3 | 4.9 | 0% | -0.14 | -0.018 | 0.503 | 1,647 | 1 |
| 2024-05-10 | 240 | 3.7 | 3.6 | 3.8 | -18.6% | -0.152 | -0.018 | 0.532 | 2,105 | 3 |
| 2024-05-10 | 245 | 4.45 | 4.35 | 4.55 | -15.5% | -0.177 | -0.018 | 0.588 | 457 | 1 |
| 2024-05-10 | 250 | 5.35 | 5.2 | 5.5 | 0% | -0.209 | -0.02 | 0.649 | 1,134 | 8 |
| 2024-05-10 | 255 | 6.4 | 6.25 | 6.55 | 0% | -0.245 | -0.02 | 0.708 | 1,214 | 3 |
| 2024-05-10 | 260 | 7.325 | 6.85 | 7.8 | 0% | -0.282 | -0.02 | 0.759 | 967 | 164 |
| 2024-05-10 | 265 | 9.075 | 8.65 | 9.5 | -18.5% | -0.332 | -0.022 | 0.815 | 801 | 4 |
| 2024-05-10 | 270 | 11 | 10.6 | 11.4 | -17.5% | -0.381 | -0.022 | 0.852 | 1,655 | 15 |
| 2024-05-10 | 275 | 13.075 | 12.4 | 13.75 | 0% | -0.434 | -0.022 | 0.876 | 458 | 12 |
| 2024-05-10 | 280 | 15.275 | 13.9 | 16.65 | 0% | -0.487 | -0.022 | 0.883 | 1,912 | 1 |
| 2024-05-10 | 285 | 18.125 | 17.3 | 18.95 | 0% | -0.549 | -0.019 | 0.868 | 571 | 0 |
| 2024-05-10 | 290 | 20.925 | 20.3 | 21.55 | -16.9% | -0.603 | -0.018 | 0.84 | 930 | 2 |
| 2024-05-10 | 295 | 23.925 | 22.75 | 25.1 | 0% | -0.681 | -0.015 | 0.757 | 612 | 0 |
| 2024-05-10 | 300 | 27.675 | 27.15 | 28.2 | -14.4% | -0.726 | -0.013 | 0.708 | 603 | 2 |
| 2024-05-10 | 305 | 31.125 | 30 | 32.25 | 0% | -0.827 | -0.008 | 0.504 | 158 | 0 |
| 2024-05-10 | 310 | 36.1 | 34.2 | 38 | 0% | -0.839 | -0.009 | 0.482 | 277 | 0 |
| 2024-05-10 | 315 | 40.9 | 39.15 | 42.65 | 0% | -0.861 | -0.008 | 0.433 | 5 | 0 |
| 2024-05-10 | 320 | 45.875 | 44.1 | 47.65 | 0% | -0.868 | -0.008 | 0.417 | 39 | 0 |
| 2024-05-10 | 325 | 50.525 | 49.05 | 52 | 0% | -0.891 | -0.007 | 0.362 | 0 | 0 |
| 2024-05-10 | 330 | 55.325 | 53.75 | 56.9 | 0% | -0.929 | -0.005 | 0.245 | 0 | 0 |
| 2024-05-10 | 335 | 60.675 | 58.9 | 62.45 | 0% | -0.893 | -0.009 | 0.36 | 11 | 0 |
| 2024-05-10 | 340 | 65.25 | 63.65 | 66.85 | 0% | -0.942 | -0.005 | 0.206 | 0 | 0 |
| 2024-05-10 | 345 | 70.65 | 68.85 | 72.45 | 0% | -0.9 | -0.009 | 0.344 | 0 | 0 |
| 2024-05-10 | 350 | 75.65 | 74.1 | 77.2 | 0% | -0.902 | -0.009 | 0.337 | 0 | 0 |
| 2024-05-10 | 360 | 85.3 | 83.8 | 86.8 | 0% | -0.942 | -0.006 | 0.212 | 0 | 0 |
| 2024-05-10 | 370 | 95.525 | 93.7 | 97.35 | 0% | -0.915 | -0.01 | 0.303 | 0 | 0 |
| 2024-05-10 | 380 | 105.6 | 103.85 | 107.35 | 0% | -0.916 | -0.011 | 0.301 | 0 | 0 |
| 2024-05-10 | 390 | 115.525 | 113.8 | 117.25 | 0% | -0.941 | -0.008 | 0.215 | 0 | 0 |
| 2024-05-10 | 400 | 125.025 | 123.45 | 126.6 | 0% | -0.963 | -0.005 | 0.145 | 0 | 0 |
| 2024-05-10 | 410 | 135.4 | 133.65 | 137.15 | 0% | -0.947 | -0.008 | 0.2 | 0 | 0 |
| 2024-05-10 | 420 | 145.1 | 143.6 | 146.6 | 0% | -0.962 | -0.006 | 0.146 | 0 | 0 |
| 2024-05-10 | 430 | 155.4 | 153.65 | 157.15 | 0% | -0.949 | -0.009 | 0.194 | 0 | 0 |
| 2024-05-10 | 440 | 165.4 | 163.7 | 167.1 | 0% | -0.949 | -0.009 | 0.192 | 0 | 0 |
