| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.62 | 127 | 38 | 2,950 | 3,138 | 106 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 135 | 0.17 | 0.04 | 0.3 | 0% | -0.007 | -0.002 | 0.057 | 3 | 29 |
| 2024-05-10 | 140 | 2.15 | 0.05 | 4.25 | 0% | -0.037 | -0.011 | 0.231 | 23 | 0 |
| 2024-05-10 | 145 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 23 | 0 |
| 2024-05-10 | 150 | 2.325 | 0 | 4.65 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 155 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 160 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-10 | 165 | 2.45 | 0 | 4.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 170 | 1.49 | 0 | 2.98 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 175 | 0.65 | 0 | 1.3 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-10 | 180 | 1.46 | 0 | 2.92 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-10 | 185 | 1.425 | 0 | 2.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 190 | 1.34 | 0 | 2.68 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-10 | 195 | 1.715 | 1.43 | 2 | 0% | -0.053 | -0.008 | 0.313 | 7 | 0 |
| 2024-05-10 | 200 | 1.995 | 1.71 | 2.28 | 0% | -0.062 | -0.009 | 0.351 | 148 | 0 |
| 2024-05-10 | 205 | 2.22 | 1.83 | 2.61 | 0% | -0.07 | -0.009 | 0.386 | 67 | 0 |
| 2024-05-10 | 210 | 2.525 | 2.05 | 3 | 0% | -0.08 | -0.01 | 0.427 | 12 | 0 |
| 2024-05-10 | 215 | 2.835 | 2.27 | 3.4 | 0% | -0.09 | -0.01 | 0.468 | 7 | 0 |
| 2024-05-10 | 220 | 3.175 | 2.5 | 3.85 | 0% | -0.102 | -0.011 | 0.513 | 174 | 0 |
| 2024-05-10 | 225 | 3.745 | 2.99 | 4.5 | 0% | -0.129 | -0.013 | 0.605 | 12 | 7 |
| 2024-05-10 | 230 | 4.825 | 4.55 | 5.1 | 0% | -0.144 | -0.013 | 0.651 | 15 | 0 |
| 2024-05-10 | 235 | 5.575 | 5.3 | 5.85 | 0% | -0.164 | -0.014 | 0.71 | 411 | 0 |
| 2024-05-10 | 240 | 6.375 | 6.1 | 6.65 | 0% | -0.187 | -0.015 | 0.768 | 871 | 0 |
| 2024-05-10 | 245 | 7.35 | 7.1 | 7.6 | 0% | -0.212 | -0.015 | 0.827 | 25 | 0 |
| 2024-05-10 | 250 | 8.025 | 7.4 | 8.65 | 0% | -0.236 | -0.015 | 0.877 | 336 | 1 |
| 2024-05-10 | 255 | 9.225 | 8.45 | 10 | 0% | -0.267 | -0.016 | 0.935 | 70 | 0 |
| 2024-05-10 | 260 | 10.75 | 10.15 | 11.35 | 0% | -0.302 | -0.016 | 0.989 | 400 | 0 |
| 2024-05-10 | 265 | 12.575 | 12.2 | 12.95 | 0% | -0.339 | -0.016 | 1.036 | 158 | 0 |
| 2024-05-10 | 270 | 14.35 | 13.95 | 14.75 | 0% | -0.38 | -0.016 | 1.07 | 127 | 0 |
| 2024-05-10 | 275 | 16.4 | 16 | 16.8 | 0% | -0.421 | -0.016 | 1.095 | 101 | 1 |
| 2024-05-10 | 280 | 18.225 | 17.5 | 18.95 | 0% | -0.465 | -0.015 | 1.108 | 48 | 0 |
| 2024-05-10 | 285 | 20.75 | 20.05 | 21.45 | 0% | -0.516 | -0.014 | 1.097 | 31 | 0 |
| 2024-05-10 | 290 | 23.85 | 22.65 | 25.05 | 0% | -0.557 | -0.014 | 1.085 | 10 | 0 |
| 2024-05-10 | 295 | 26.225 | 24.5 | 27.95 | 0% | -0.625 | -0.012 | 1.011 | 16 | 0 |
| 2024-05-10 | 300 | 29.95 | 27.5 | 32.4 | 0% | -0.661 | -0.011 | 0.979 | 10 | 0 |
| 2024-05-10 | 305 | 33.675 | 31.35 | 36 | 0% | -0.713 | -0.01 | 0.888 | 0 | 0 |
| 2024-05-10 | 310 | 36.875 | 35 | 38.75 | 0% | -0.774 | -0.007 | 0.764 | 0 | 0 |
| 2024-05-10 | 315 | 42.3 | 40.7 | 43.9 | 0% | -0.777 | -0.008 | 0.758 | 0 | 0 |
| 2024-05-10 | 320 | 45.75 | 43.5 | 48 | 0% | -0.855 | -0.005 | 0.544 | 1 | 0 |
| 2024-05-10 | 325 | 50.8 | 48.6 | 53 | 0% | -0.859 | -0.005 | 0.54 | 0 | 0 |
| 2024-05-10 | 330 | 55.55 | 53.15 | 57.95 | 0% | -0.906 | -0.004 | 0.374 | 0 | 0 |
| 2024-05-10 | 335 | 60.4 | 58.35 | 62.45 | 0% | -0.921 | -0.004 | 0.32 | 0 | 0 |
| 2024-05-10 | 340 | 65.25 | 63 | 67.5 | 0% | -0.928 | -0.003 | 0.303 | 0 | 0 |
| 2024-05-10 | 345 | 70.25 | 68 | 72.5 | 0% | -0.93 | -0.003 | 0.296 | 0 | 0 |
| 2024-05-10 | 350 | 75.25 | 73 | 77.5 | 0% | -0.932 | -0.003 | 0.291 | 0 | 0 |
| 2024-05-10 | 360 | 85.25 | 83 | 87.5 | 0% | -0.935 | -0.004 | 0.281 | 0 | 0 |
| 2024-05-10 | 370 | 95.25 | 93 | 97.5 | 0% | -0.937 | -0.004 | 0.274 | 0 | 0 |
| 2024-05-10 | 380 | 105.25 | 103 | 107.5 | 0% | -0.939 | -0.004 | 0.267 | 0 | 0 |
| 2024-05-10 | 390 | 115.275 | 113.05 | 117.5 | 0% | -0.94 | -0.004 | 0.264 | 0 | 0 |
| 2024-05-10 | 400 | 125.4 | 123.3 | 127.5 | 0% | -0.938 | -0.005 | 0.27 | 0 | 0 |
| 2024-05-10 | 410 | 135 | 132.5 | 137.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 420 | 145.25 | 143 | 147.5 | 0% | -0.944 | -0.005 | 0.251 | 0 | 0 |
| 2024-05-10 | 430 | 155.3 | 153.1 | 157.5 | 0% | -0.944 | -0.005 | 0.251 | 0 | 0 |
| 2024-05-10 | 440 | 165.275 | 163.05 | 167.5 | 0% | -0.945 | -0.005 | 0.247 | 0 | 0 |
