| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 1.7 | 130 | 162 | 1,644 | 1,737 | 144 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 95 | 93.35 | 89.2 | 97.5 | 0% | 0.977 | -0.017 | 0.071 | 0 | 0 |
| 2024-05-10 | 97.5 | 90.8 | 87.1 | 94.5 | 0% | 0.98 | -0.016 | 0.061 | 0 | 0 |
| 2024-05-10 | 100 | 88.75 | 84.8 | 92.7 | 0% | 0.97 | -0.019 | 0.092 | 12 | 0 |
| 2024-05-10 | 105 | 84.1 | 80.1 | 88.1 | 0% | 0.965 | -0.021 | 0.109 | 0 | 0 |
| 2024-05-10 | 110 | 79.65 | 75.6 | 83.7 | 0% | 0.954 | -0.024 | 0.137 | 0 | 0 |
| 2024-05-10 | 115 | 75.05 | 71.1 | 79 | 0% | 0.947 | -0.025 | 0.157 | 0 | 0 |
| 2024-05-10 | 120 | 70.5 | 66.6 | 74.4 | 0% | 0.938 | -0.027 | 0.179 | 0 | 0 |
| 2024-05-10 | 125 | 66.2 | 62.3 | 70.1 | 0% | 0.923 | -0.03 | 0.213 | 0 | 0 |
| 2024-05-10 | 130 | 61.8 | 58 | 65.6 | 0% | 0.91 | -0.032 | 0.241 | 0 | 0 |
| 2024-05-10 | 135 | 57.25 | 54.6 | 59.9 | 0% | 0.899 | -0.033 | 0.265 | 0 | 0 |
| 2024-05-10 | 140 | 53.2 | 51.1 | 55.3 | 0% | 0.878 | -0.036 | 0.304 | 0 | 0 |
| 2024-05-10 | 145 | 50 | 46.9 | 53.1 | 0% | 0.845 | -0.041 | 0.359 | 0 | 0 |
| 2024-05-10 | 150 | 45.8 | 42 | 49.6 | 0% | 0.826 | -0.042 | 0.389 | 2 | 0 |
| 2024-05-10 | 155 | 42.5 | 39.4 | 45.6 | 0% | 0.795 | -0.045 | 0.43 | 0 | 0 |
| 2024-05-10 | 160 | 37.75 | 34.8 | 40.7 | 0% | 0.778 | -0.044 | 0.452 | 0 | 0 |
| 2024-05-10 | 165 | 34.5 | 32.8 | 36.2 | 0% | 0.738 | -0.049 | 0.495 | 0 | 3 |
| 2024-05-10 | 170 | 32.2 | 30.9 | 33.5 | 0% | 0.706 | -0.05 | 0.524 | 0 | 0 |
| 2024-05-10 | 175 | 29.15 | 27.7 | 30.6 | 0% | 0.672 | -0.051 | 0.55 | 7 | 0 |
| 2024-05-10 | 180 | 26.1 | 25.4 | 26.8 | 0% | 0.637 | -0.051 | 0.572 | 2 | 0 |
| 2024-05-10 | 185 | 23.45 | 22.9 | 24 | 0% | 0.6 | -0.051 | 0.59 | 8 | 0 |
| 2024-05-10 | 190 | 20.9 | 20.4 | 21.4 | 0% | 0.563 | -0.051 | 0.602 | 7 | 1 |
| 2024-05-10 | 195 | 18.7 | 18.3 | 19.1 | 0% | 0.526 | -0.051 | 0.608 | 33 | 0 |
| 2024-05-10 | 200 | 16.65 | 16.3 | 17 | 0% | 0.488 | -0.05 | 0.61 | 41 | 0 |
| 2024-05-10 | 205 | 14.7 | 14.3 | 15.1 | +4.2% | 0.452 | -0.049 | 0.606 | 44 | 3 |
| 2024-05-10 | 210 | 12.9 | 12.5 | 13.3 | 0% | 0.412 | -0.046 | 0.595 | 39 | 3 |
| 2024-05-10 | 215 | 11.4 | 11 | 11.8 | 0% | 0.38 | -0.045 | 0.583 | 70 | 0 |
| 2024-05-10 | 220 | 9.9 | 9.6 | 10.2 | 0% | 0.346 | -0.043 | 0.564 | 18 | 0 |
| 2024-05-10 | 225 | 8.7 | 8.3 | 9.1 | 0% | 0.314 | -0.041 | 0.543 | 37 | 0 |
| 2024-05-10 | 230 | 7.45 | 7.1 | 7.8 | 0% | 0.282 | -0.038 | 0.517 | 139 | 0 |
| 2024-05-10 | 235 | 6.65 | 6.1 | 7.2 | 0% | 0.257 | -0.037 | 0.494 | 375 | 0 |
| 2024-05-10 | 240 | 7 | 5.2 | 8.8 | 0% | 0.254 | -0.039 | 0.491 | 116 | 0 |
| 2024-05-10 | 245 | 6.2 | 4.4 | 8 | 0% | 0.231 | -0.037 | 0.467 | 113 | 0 |
| 2024-05-10 | 250 | 4.2 | 3.7 | 4.7 | 0% | 0.181 | -0.029 | 0.404 | 37 | 0 |
| 2024-05-10 | 255 | 3.7 | 3.1 | 4.3 | 0% | 0.163 | -0.027 | 0.378 | 26 | 0 |
| 2024-05-10 | 260 | 3.325 | 2.65 | 4 | 0% | 0.148 | -0.026 | 0.355 | 21 | 0 |
| 2024-05-10 | 265 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 270 | 1.55 | 0 | 3.1 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-10 | 275 | 2.975 | 1.55 | 4.4 | 0% | 0.128 | -0.025 | 0.32 | 10 | 0 |
| 2024-05-10 | 280 | 1.025 | 0 | 2.05 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-10 | 290 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 300 | 2.525 | 0.05 | 5 | 0% | 0.103 | -0.023 | 0.274 | 4 | 0 |
| 2024-05-10 | 310 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 320 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 330 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-04 | 340 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-15 | 350 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-04-15 | 360 | 78.15 | 75.1 | 81.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-15 | 370 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 1 |
| 2024-04-15 | 380 | 100.45 | 96.1 | 104.8 | 0% | 0 | 0 | 0 | 3 | 1 |
| 2024-04-15 | 390 | 57.5 | 53 | 62 | 0% | 0 | 0 | 0 | 3 | 1 |
| 2024-04-15 | 400 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 12 | 3 |
| 2024-04-15 | 410 | 80.6 | 76.3 | 84.9 | 0% | 0 | 0 | 0 | 10 | 3 |
| 2024-04-15 | 420 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 25 | 1 |
| 2024-04-15 | 430 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 38 | 5 |
| 2024-04-15 | 440 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 9 | 1 |
| 2024-04-15 | 450 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 5 | 5 |
| 2024-04-15 | 460 | 50.95 | 49.3 | 52.6 | 0% | 0 | 0 | 0 | 59 | 1 |
| 2024-04-15 | 470 | 49.15 | 46.5 | 51.8 | 0% | 0 | 0 | 0 | 203 | 87 |
| 2024-04-15 | 480 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 27 | 1 |
| 2024-04-15 | 490 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 43 | 1 |
| 2024-04-15 | 500 | 28.25 | 25.5 | 31 | 0% | 0 | 0 | 0 | 6 | 1 |
| 2024-04-15 | 510 | 24.55 | 21.1 | 28 | 0% | 0 | 0 | 0 | 4 | 1 |
| 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 |
| 2024-04-15 | 540 | 24.95 | 21.9 | 28 | 0% | 0 | 0 | 0 | 3 | 4 |
| 2024-04-15 | 550 | 21.8 | 18.6 | 25 | 0% | 0 | 0 | 0 | 5 | 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 |
| 2024-04-15 | 600 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 2 | 1 |
| 2024-04-15 | 620 | 5.725 | 1.45 | 10 | 0% | 0 | 0 | 0 | 1 | 1 |
| 2024-04-04 | 640 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-04-15 | 660 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 1 | 1 |
