| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 14.57 | 176 | 81 | 3,149 | 2,420 | 134 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 92.5 | 92.65 | 89 | 96.3 | 0% | 0.939 | -0.156 | 0.074 | 0 | 0 |
| 2024-05-10 | 95 | 90.45 | 86.5 | 94.4 | 0% | 0.931 | -0.173 | 0.081 | 0 | 0 |
| 2024-05-10 | 97.5 | 88.05 | 83.3 | 92.8 | 0% | 0.998 | -0.015 | 0.004 | 0 | 0 |
| 2024-05-10 | 100 | 85.5 | 81.5 | 89.5 | 0% | 0.926 | -0.174 | 0.086 | 0 | 0 |
| 2024-05-10 | 105 | 80.6 | 76.6 | 84.6 | 0% | 0.997 | -0.016 | 0.004 | 0 | 0 |
| 2024-05-10 | 110 | 75.55 | 71.6 | 79.5 | 0% | 0.916 | -0.168 | 0.095 | 0 | 0 |
| 2024-05-10 | 115 | 70.6 | 66.6 | 74.6 | 0% | 0.91 | -0.168 | 0.101 | 2 | 0 |
| 2024-05-10 | 120 | 65.35 | 61.7 | 69 | 0% | 0.911 | -0.148 | 0.099 | 0 | 0 |
| 2024-05-10 | 125 | 60.5 | 56.7 | 64.3 | 0% | 0.901 | -0.153 | 0.108 | 4 | 0 |
| 2024-05-10 | 130 | 55.45 | 51.8 | 59.1 | 0% | 0.897 | -0.144 | 0.111 | 6 | 0 |
| 2024-05-10 | 135 | 50.9 | 46.9 | 54.9 | 0% | 0.986 | -0.029 | 0.022 | 0 | 0 |
| 2024-05-10 | 140 | 45.95 | 41.9 | 50 | 0% | 0.983 | -0.031 | 0.026 | 2 | 0 |
| 2024-05-10 | 145 | 40.75 | 37.1 | 44.4 | 0% | 0.865 | -0.139 | 0.134 | 2 | 0 |
| 2024-05-10 | 150 | 36 | 32.2 | 39.8 | 0% | 0.98 | -0.031 | 0.03 | 43 | 0 |
| 2024-05-10 | 155 | 31.15 | 27.4 | 34.9 | 0% | 0.965 | -0.037 | 0.047 | 2 | 0 |
| 2024-05-10 | 160 | 26.6 | 22.6 | 30.6 | 0% | 0.926 | -0.053 | 0.087 | 6 | 0 |
| 2024-05-10 | 165 | 22.35 | 19.2 | 25.5 | 0% | 0.87 | -0.072 | 0.131 | 4 | 0 |
| 2024-05-10 | 170 | 18.7 | 16.7 | 20.7 | 0% | 0.793 | -0.094 | 0.177 | 10 | 0 |
| 2024-05-10 | 175 | 13.9 | 13.4 | 14.4 | 0% | 0.748 | -0.088 | 0.198 | 19 | 0 |
| 2024-05-10 | 180 | 10.6 | 10.3 | 10.9 | 0% | 0.653 | -0.095 | 0.229 | 58 | 12 |
| 2024-05-10 | 185 | 7.7 | 7.4 | 8 | +5.6% | 0.543 | -0.098 | 0.246 | 84 | 21 |
| 2024-05-10 | 190 | 5.35 | 5 | 5.7 | +7.8% | 0.433 | -0.095 | 0.244 | 116 | 8 |
| 2024-05-10 | 195 | 3.6 | 3.3 | 3.9 | 0% | 0.318 | -0.08 | 0.221 | 86 | 5 |
| 2024-05-10 | 200 | 2.35 | 2.15 | 2.55 | +15.9% | 0.247 | -0.076 | 0.196 | 177 | 17 |
| 2024-05-10 | 205 | 1.525 | 1.25 | 1.8 | 0% | 0.168 | -0.058 | 0.156 | 79 | 0 |
| 2024-05-10 | 210 | 0.95 | 0.7 | 1.2 | 0% | 0.121 | -0.048 | 0.125 | 81 | 15 |
| 2024-05-10 | 215 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 207 | 0 |
| 2024-05-10 | 220 | 1.5 | 0 | 3 | 0% | 0 | 0 | 0 | 72 | 0 |
| 2024-05-10 | 225 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 112 | 0 |
| 2024-05-10 | 230 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 61 | 0 |
| 2024-05-10 | 235 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 65 | 0 |
| 2024-05-10 | 240 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 49 | 0 |
| 2024-05-10 | 245 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 41 | 0 |
| 2024-05-10 | 250 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 239 | 0 |
| 2024-05-10 | 260 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 396 | 0 |
| 2024-05-10 | 270 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 111 | 0 |
| 2024-05-10 | 280 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 62 | 0 |
| 2024-05-10 | 290 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 12 | 0 |
| 2024-05-10 | 300 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-10 | 310 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 22 | 0 |
| 2024-05-10 | 320 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 90 | 0 |
| 2024-05-10 | 330 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-04-23 | 340 | 93.55 | 89.4 | 97.7 | 0% | 0 | 0 | 0 | 5 | 2 |
| 2024-04-23 | 350 | 84.65 | 83.1 | 86.2 | 0% | 0 | 0 | 0 | 9 | 1 |
| 2024-04-23 | 360 | 77.45 | 75.3 | 79.6 | 0% | 0 | 0 | 0 | 3 | 1 |
| 2024-04-23 | 370 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 5 | 1 |
| 2024-04-23 | 380 | 59.65 | 56.3 | 63 | 0% | 0 | 0 | 0 | 9 | 1 |
| 2024-04-23 | 390 | 69.85 | 67.2 | 72.5 | 0% | 0 | 0 | 0 | 31 | 40 |
| 2024-04-22 | 400 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 55 | 6 |
| 2024-04-23 | 410 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 41 | 2 |
| 2024-04-23 | 420 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 28 | 2 |
| 2024-04-23 | 430 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 39 | 1 |
| 2024-04-23 | 440 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 29 | 3 |
| 2024-04-22 | 450 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 26 | 5 |
| 2024-04-15 | 460 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 13 | 3 |
| 2024-04-15 | 470 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 22 | 3 |
| 2024-04-15 | 480 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 22 | 1 |
| 2024-04-15 | 490 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 17 | 5 |
| 2024-04-15 | 500 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 119 | 8 |
| 2024-04-15 | 520 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 196 | 2 |
| 2024-04-15 | 540 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 55 | 3 |
| 2024-04-15 | 560 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 30 | 1 |
| 2024-04-15 | 580 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 6 | 4 |
| 2024-04-15 | 600 | 1.85 | 0.1 | 3.6 | 0% | 0 | 0 | 0 | 3 | 1 |
| 2024-04-15 | 620 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 11 | 1 |
| 2024-04-15 | 640 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 41 | 1 |
| 2024-04-04 | 660 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
