| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.49 | 50 | 6 | 379 | 358 | 142 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 95 | 92.15 | 88.1 | 96.2 | 0% | 0.984 | -0.017 | 0.042 | 0 | 0 |
| 2024-05-10 | 100 | 87.35 | 83.3 | 91.4 | 0% | 0.981 | -0.019 | 0.051 | 0 | 0 |
| 2024-05-10 | 105 | 82.45 | 78.5 | 86.4 | 0% | 0.98 | -0.019 | 0.052 | 0 | 0 |
| 2024-05-10 | 110 | 77.65 | 73.5 | 81.8 | 0% | 0.976 | -0.021 | 0.063 | 0 | 0 |
| 2024-05-10 | 115 | 72.95 | 69 | 76.9 | 0% | 0.969 | -0.024 | 0.081 | 0 | 0 |
| 2024-05-10 | 120 | 68.25 | 64.3 | 72.2 | 0% | 0.961 | -0.027 | 0.099 | 0 | 0 |
| 2024-05-10 | 125 | 63.65 | 59.6 | 67.7 | 0% | 0.95 | -0.03 | 0.122 | 0 | 0 |
| 2024-05-10 | 130 | 58.9 | 55 | 62.8 | 0% | 0.942 | -0.031 | 0.138 | 0 | 0 |
| 2024-05-10 | 135 | 54.4 | 50.5 | 58.3 | 0% | 0.926 | -0.035 | 0.166 | 0 | 0 |
| 2024-05-10 | 140 | 50 | 46.1 | 53.9 | 0% | 0.908 | -0.038 | 0.198 | 0 | 0 |
| 2024-05-10 | 145 | 45.9 | 42.4 | 49.4 | 0% | 0.882 | -0.043 | 0.239 | 0 | 0 |
| 2024-05-10 | 150 | 43 | 40.6 | 45.4 | 0% | 0.836 | -0.053 | 0.299 | 2 | 0 |
| 2024-05-10 | 155 | 38.7 | 36.6 | 40.8 | 0% | 0.813 | -0.054 | 0.326 | 0 | 0 |
| 2024-05-10 | 160 | 34.05 | 32.4 | 35.7 | 0% | 0.793 | -0.053 | 0.348 | 0 | 0 |
| 2024-05-10 | 165 | 30.7 | 29 | 32.4 | 0% | 0.753 | -0.057 | 0.384 | 4 | 0 |
| 2024-05-10 | 170 | 26.7 | 25.7 | 27.7 | 0% | 0.719 | -0.057 | 0.411 | 3 | 0 |
| 2024-05-10 | 175 | 23.35 | 22.3 | 24.4 | 0% | 0.676 | -0.059 | 0.438 | 2 | 0 |
| 2024-05-10 | 180 | 20.6 | 19.3 | 21.9 | 0% | 0.629 | -0.06 | 0.461 | 2 | 0 |
| 2024-05-10 | 185 | 17.85 | 16.5 | 19.2 | 0% | 0.581 | -0.061 | 0.477 | 10 | 0 |
| 2024-05-10 | 190 | 15.15 | 14.3 | 16 | 0% | 0.532 | -0.06 | 0.486 | 22 | 0 |
| 2024-05-10 | 195 | 12.9 | 12.3 | 13.5 | 0% | 0.482 | -0.058 | 0.487 | 1 | 0 |
| 2024-05-10 | 200 | 10.9 | 10.2 | 11.6 | 0% | 0.432 | -0.056 | 0.481 | 6 | 0 |
| 2024-05-10 | 205 | 9.4 | 8.4 | 10.4 | 0% | 0.388 | -0.054 | 0.468 | 127 | 0 |
| 2024-05-10 | 210 | 7.7 | 7.2 | 8.2 | -10.1% | 0.337 | -0.05 | 0.447 | 15 | 1 |
| 2024-05-10 | 215 | 6.55 | 6.1 | 7 | 0% | 0.3 | -0.048 | 0.425 | 80 | 0 |
| 2024-05-10 | 220 | 5.35 | 5 | 5.7 | 0% | 0.256 | -0.043 | 0.394 | 36 | 46 |
| 2024-05-10 | 225 | 4.45 | 4.1 | 4.8 | 0% | 0.225 | -0.04 | 0.367 | 8 | 0 |
| 2024-05-10 | 230 | 3.6 | 3.3 | 3.9 | 0% | 0.191 | -0.036 | 0.334 | 5 | 0 |
| 2024-05-10 | 235 | 2.9 | 2.3 | 3.5 | 0% | 0.162 | -0.032 | 0.3 | 7 | 0 |
| 2024-05-10 | 240 | 2.4 | 1.85 | 2.95 | 0% | 0.138 | -0.029 | 0.27 | 11 | 0 |
| 2024-05-10 | 245 | 2.25 | 1.6 | 2.9 | 0% | 0.127 | -0.028 | 0.255 | 8 | 0 |
| 2024-05-10 | 250 | 2.7 | 1.3 | 4.1 | 0% | 0.137 | -0.032 | 0.269 | 5 | 0 |
| 2024-05-10 | 255 | 2.65 | 1 | 4.3 | 0% | 0.131 | -0.033 | 0.26 | 3 | 0 |
| 2024-05-10 | 260 | 2.375 | 0.75 | 4 | 0% | 0.118 | -0.031 | 0.242 | 7 | 0 |
| 2024-05-10 | 265 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 270 | 2.525 | 0.05 | 5 | 0% | 0.116 | -0.033 | 0.239 | 1 | 0 |
| 2024-05-10 | 275 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 280 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 290 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 300 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 310 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 320 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 330 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-04 | 340 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 350 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 360 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 370 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-15 | 380 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-04 | 390 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 400 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-15 | 410 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 1 |
| 2024-04-04 | 420 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 430 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-15 | 440 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-04 | 450 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 460 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 470 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-15 | 480 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 1 |
| 2024-04-04 | 490 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 500 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 510 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 520 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 530 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 540 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 550 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 560 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 580 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 600 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 620 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-15 | 640 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 1 |
| 2024-04-04 | 660 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
