| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.53 | 63 | 15 | 618 | 1,525 | 102 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 135 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 140 | 0.895 | 0 | 1.79 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 145 | 0.91 | 0 | 1.82 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 150 | 0.975 | 0 | 1.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 155 | 1.16 | 0 | 2.32 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 160 | 1.185 | 0 | 2.37 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 165 | 1.215 | 0 | 2.43 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 170 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 175 | 1.295 | 0 | 2.59 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 180 | 1.105 | 0 | 2.21 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 185 | 1.4 | 0 | 2.8 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 190 | 1.475 | 0 | 2.95 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 195 | 1.575 | 0 | 3.15 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-10 | 200 | 1.6 | 0 | 3.2 | 0% | -0.05 | -0.009 | 0.264 | 8 | 2 |
| 2024-05-10 | 205 | 1.585 | 1.33 | 1.84 | 0% | -0.057 | -0.01 | 0.291 | 2 | 0 |
| 2024-05-10 | 210 | 1.795 | 1.61 | 1.98 | 0% | -0.066 | -0.01 | 0.324 | 12 | 0 |
| 2024-05-10 | 215 | 2.115 | 1.95 | 2.28 | 0% | -0.077 | -0.011 | 0.366 | 76 | 0 |
| 2024-05-10 | 220 | 2.68 | 2.01 | 3.35 | 0% | -0.094 | -0.013 | 0.425 | 12 | 0 |
| 2024-05-10 | 225 | 3.2 | 2.6 | 3.8 | 0% | -0.107 | -0.013 | 0.467 | 76 | 2 |
| 2024-05-10 | 230 | 3.23 | 2.66 | 3.8 | 0% | -0.12 | -0.014 | 0.507 | 168 | 10 |
| 2024-05-10 | 235 | 4.175 | 3.95 | 4.4 | 0% | -0.145 | -0.015 | 0.577 | 4 | 0 |
| 2024-05-10 | 240 | 5.35 | 4.7 | 6 | 0% | -0.175 | -0.017 | 0.652 | 402 | 0 |
| 2024-05-10 | 245 | 6.4 | 5 | 7.8 | 0% | -0.203 | -0.018 | 0.714 | 208 | 0 |
| 2024-05-10 | 250 | 6.675 | 6.45 | 6.9 | 0% | -0.224 | -0.018 | 0.753 | 56 | 0 |
| 2024-05-10 | 255 | 7.825 | 7.55 | 8.1 | 0% | -0.257 | -0.018 | 0.81 | 68 | 1 |
| 2024-05-10 | 260 | 8.875 | 8.3 | 9.45 | 0% | -0.291 | -0.018 | 0.861 | 55 | 0 |
| 2024-05-10 | 265 | 10.925 | 9.9 | 11.95 | 0% | -0.336 | -0.019 | 0.912 | 214 | 0 |
| 2024-05-10 | 270 | 12.225 | 11.7 | 12.75 | 0% | -0.378 | -0.018 | 0.946 | 20 | 0 |
| 2024-05-10 | 275 | 14.275 | 13.75 | 14.8 | 0% | -0.427 | -0.018 | 0.97 | 30 | 0 |
| 2024-05-10 | 280 | 17.4 | 16 | 18.8 | 0% | -0.474 | -0.019 | 0.983 | 58 | 0 |
| 2024-05-10 | 285 | 18.8 | 18 | 19.6 | 0% | -0.535 | -0.016 | 0.967 | 2 | 0 |
| 2024-05-10 | 290 | 22.9 | 21.7 | 24.1 | 0% | -0.575 | -0.017 | 0.952 | 5 | 0 |
| 2024-05-10 | 295 | 25.15 | 23.85 | 26.45 | 0% | -0.648 | -0.014 | 0.876 | 0 | 0 |
| 2024-05-10 | 300 | 28.75 | 27.95 | 29.55 | 0% | -0.69 | -0.012 | 0.835 | 0 | 0 |
| 2024-05-10 | 305 | 32.4 | 30.6 | 34.2 | 0% | -0.758 | -0.01 | 0.711 | 0 | 0 |
| 2024-05-10 | 310 | 36.45 | 34.35 | 38.55 | 0% | -0.815 | -0.008 | 0.584 | 0 | 0 |
| 2024-05-10 | 315 | 41.25 | 39.6 | 42.9 | 0% | -0.837 | -0.008 | 0.531 | 0 | 0 |
| 2024-05-10 | 320 | 45.65 | 43.75 | 47.55 | 0% | -0.868 | -0.006 | 0.459 | 0 | 0 |
| 2024-05-10 | 325 | 50.575 | 48.65 | 52.5 | 0% | -0.876 | -0.006 | 0.441 | 0 | 0 |
| 2024-05-10 | 330 | 55.575 | 53.65 | 57.5 | 0% | -0.881 | -0.006 | 0.429 | 0 | 0 |
| 2024-05-10 | 335 | 60.475 | 58.55 | 62.4 | 0% | -0.918 | -0.005 | 0.3 | 0 | 0 |
| 2024-05-10 | 340 | 65.55 | 63.6 | 67.5 | 0% | -0.889 | -0.007 | 0.408 | 0 | 0 |
| 2024-05-10 | 345 | 70.525 | 68.6 | 72.45 | 0% | -0.922 | -0.006 | 0.29 | 0 | 0 |
| 2024-05-10 | 350 | 75.55 | 73.6 | 77.5 | 0% | -0.922 | -0.006 | 0.291 | 0 | 0 |
| 2024-05-10 | 360 | 85.525 | 83.55 | 87.5 | 0% | -0.927 | -0.006 | 0.28 | 0 | 0 |
| 2024-05-10 | 370 | 95.45 | 93.55 | 97.35 | 0% | -0.932 | -0.006 | 0.263 | 0 | 0 |
| 2024-05-10 | 380 | 105.475 | 103.45 | 107.5 | 0% | -0.934 | -0.007 | 0.258 | 0 | 0 |
| 2024-05-10 | 390 | 115.25 | 113 | 117.5 | 0% | -0.946 | -0.005 | 0.216 | 0 | 0 |
| 2024-05-10 | 400 | 125.275 | 123.05 | 127.5 | 0% | -0.947 | -0.006 | 0.214 | 0 | 0 |
| 2024-05-10 | 410 | 135.275 | 133.05 | 137.5 | 0% | -0.948 | -0.006 | 0.211 | 0 | 0 |
| 2024-05-10 | 420 | 145.275 | 143.05 | 147.5 | 0% | -0.949 | -0.006 | 0.208 | 0 | 0 |
