| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 83.39 | 1,717 | 1,999 | 6,860 | 6,259 | 146 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 150 | 148.525 | 145.2 | 151.85 | 0% | 0.982 | -0.199 | 0.025 | 0 | 0 |
| 2024-05-10 | 155 | 142.725 | 138.6 | 146.85 | 0% | 0.945 | -0.634 | 0.062 | 0 | 0 |
| 2024-05-10 | 160 | 138.575 | 135.3 | 141.85 | 0% | 0.98 | -0.204 | 0.027 | 0 | 0 |
| 2024-05-10 | 165 | 133.475 | 130.1 | 136.85 | 0% | 0.981 | -0.184 | 0.026 | 0 | 0 |
| 2024-05-10 | 170 | 128.125 | 124.35 | 131.9 | 0% | 0.989 | -0.114 | 0.017 | 0 | 0 |
| 2024-05-10 | 175 | 122.95 | 119 | 126.9 | 0% | 0.994 | -0.071 | 0.01 | 0 | 0 |
| 2024-05-10 | 180 | 118.675 | 115.45 | 121.9 | 0% | 0.975 | -0.211 | 0.033 | 3 | 0 |
| 2024-05-10 | 185 | 113.575 | 110.2 | 116.95 | 0% | 0.976 | -0.192 | 0.032 | 0 | 0 |
| 2024-05-10 | 190 | 107.475 | 104 | 110.95 | 0% | 0.936 | -0.497 | 0.07 | 0 | 0 |
| 2024-05-10 | 195 | 103.875 | 100.75 | 107 | 0% | 0.967 | -0.234 | 0.041 | 0 | 0 |
| 2024-05-10 | 200 | 98.05 | 94.1 | 102 | 0% | 0.99 | -0.085 | 0.015 | 1 | 0 |
| 2024-05-10 | 205 | 93.8 | 90.55 | 97.05 | 0% | 0.966 | -0.216 | 0.042 | 0 | 0 |
| 2024-05-10 | 210 | 88.1 | 84.1 | 92.1 | 0% | 0.987 | -0.092 | 0.019 | 1 | 0 |
| 2024-05-10 | 215 | 84.125 | 81.1 | 87.15 | 0% | 0.954 | -0.255 | 0.054 | 0 | 0 |
| 2024-05-10 | 220 | 78.85 | 75.8 | 81.9 | 0% | 0.959 | -0.214 | 0.049 | 0 | 0 |
| 2024-05-10 | 225 | 74.375 | 71.4 | 77.35 | 0% | 0.943 | -0.278 | 0.064 | 0 | 0 |
| 2024-05-10 | 230 | 69.075 | 66.9 | 71.25 | 0% | 0.948 | -0.236 | 0.06 | 2 | 0 |
| 2024-05-10 | 235 | 64.15 | 61.35 | 66.95 | 0% | 0.943 | -0.241 | 0.065 | 2 | 0 |
| 2024-05-10 | 240 | 58.8 | 57.75 | 59.85 | 0% | 0.951 | -0.191 | 0.057 | 4 | 0 |
| 2024-05-10 | 245 | 54.175 | 53.25 | 55.1 | 0% | 0.934 | -0.233 | 0.072 | 0 | 0 |
| 2024-05-10 | 250 | 50.075 | 48.8 | 51.35 | 0% | 0.901 | -0.319 | 0.098 | 10 | 0 |
| 2024-05-10 | 255 | 44.975 | 43.6 | 46.35 | 0% | 0.897 | -0.301 | 0.101 | 9 | 0 |
| 2024-05-10 | 260 | 40.25 | 38.6 | 41.9 | 0% | 0.88 | -0.314 | 0.113 | 10 | 0 |
| 2024-05-10 | 265 | 37.075 | 35.95 | 38.2 | 0% | 0.824 | -0.434 | 0.145 | 35 | 0 |
| 2024-05-10 | 270 | 32.775 | 31.8 | 33.75 | 0% | 0.794 | -0.455 | 0.16 | 116 | 0 |
| 2024-05-10 | 272.5 | 31.375 | 30.05 | 32.7 | 0% | 0.767 | -0.504 | 0.172 | 3 | 0 |
| 2024-05-10 | 275 | 29.475 | 28.65 | 30.3 | -5.8% | 0.747 | -0.52 | 0.179 | 75 | 8 |
| 2024-05-10 | 277.5 | 27.375 | 26.45 | 28.3 | 0% | 0.73 | -0.522 | 0.186 | 0 | 0 |
| 2024-05-10 | 280 | 25.45 | 24.6 | 26.3 | 0% | 0.709 | -0.53 | 0.192 | 192 | 1 |
| 2024-05-10 | 282.5 | 24.625 | 22.95 | 26.3 | 0% | 0.678 | -0.582 | 0.201 | 5 | 0 |
| 2024-05-10 | 285 | 22.7 | 22.2 | 23.2 | 0% | 0.657 | -0.581 | 0.206 | 210 | 0 |
| 2024-05-10 | 287.5 | 20.975 | 20.15 | 21.8 | 0% | 0.634 | -0.584 | 0.211 | 3 | 1 |
| 2024-05-10 | 290 | 19.25 | 18.4 | 20.1 | -1.3% | 0.608 | -0.599 | 0.216 | 445 | 26 |
| 2024-05-10 | 292.5 | 18.525 | 18.15 | 18.9 | -4.7% | 0.583 | -0.603 | 0.219 | 8 | 1 |
| 2024-05-10 | 295 | 17.1 | 16.85 | 17.35 | +2.7% | 0.557 | -0.615 | 0.222 | 258 | 64 |
| 2024-05-10 | 297.5 | 15.125 | 14.15 | 16.1 | +4% | 0.531 | -0.591 | 0.223 | 22 | 4 |
| 2024-05-10 | 300 | 14.7 | 14.45 | 14.95 | +2.1% | 0.506 | -0.621 | 0.224 | 758 | 110 |
| 2024-05-10 | 302.5 | 13.575 | 13.35 | 13.8 | +1.9% | 0.481 | -0.617 | 0.224 | 41 | 143 |
| 2024-05-10 | 305 | 12.475 | 12.2 | 12.75 | -1.5% | 0.458 | -0.623 | 0.223 | 290 | 94 |
| 2024-05-10 | 307.5 | 11.525 | 11.25 | 11.8 | +2.6% | 0.433 | -0.614 | 0.221 | 49 | 27 |
| 2024-05-10 | 310 | 10.65 | 10.45 | 10.85 | -3.2% | 0.408 | -0.601 | 0.218 | 284 | 107 |
| 2024-05-10 | 312.5 | 9.425 | 8.8 | 10.05 | -1.5% | 0.384 | -0.591 | 0.214 | 14 | 10 |
| 2024-05-10 | 315 | 8.875 | 8.45 | 9.3 | +2.9% | 0.363 | -0.584 | 0.211 | 286 | 57 |
| 2024-05-10 | 317.5 | 7.7 | 6.95 | 8.45 | -2.9% | 0.342 | -0.573 | 0.206 | 12 | 10 |
| 2024-05-10 | 320 | 7.5 | 7.3 | 7.7 | -2.3% | 0.319 | -0.553 | 0.2 | 365 | 83 |
| 2024-05-10 | 325 | 6.25 | 6.05 | 6.45 | -2.3% | 0.277 | -0.515 | 0.188 | 246 | 49 |
| 2024-05-10 | 330 | 4.45 | 3.45 | 5.45 | -5.8% | 0.243 | -0.488 | 0.176 | 397 | 85 |
| 2024-05-10 | 335 | 4.5 | 4.4 | 4.6 | -3.1% | 0.211 | -0.454 | 0.162 | 319 | 50 |
| 2024-05-10 | 340 | 3.175 | 2.45 | 3.9 | -3.8% | 0.185 | -0.424 | 0.15 | 159 | 19 |
| 2024-05-10 | 345 | 3.055 | 2.81 | 3.3 | -5.2% | 0.161 | -0.392 | 0.137 | 144 | 34 |
| 2024-05-10 | 350 | 2.675 | 2.56 | 2.79 | +4.4% | 0.137 | -0.351 | 0.123 | 524 | 119 |
| 2024-05-10 | 355 | 2.305 | 2.22 | 2.39 | 0% | 0.119 | -0.324 | 0.112 | 56 | 7 |
| 2024-05-10 | 360 | 1.56 | 1.09 | 2.03 | -9.5% | 0.089 | -0.251 | 0.091 | 170 | 23 |
| 2024-05-10 | 365 | 1.58 | 1.42 | 1.74 | -11.5% | 0.091 | -0.272 | 0.092 | 377 | 12 |
| 2024-05-10 | 370 | 1.34 | 1.18 | 1.5 | -15.5% | 0.077 | -0.243 | 0.081 | 53 | 16 |
| 2024-05-10 | 375 | 1.12 | 0.94 | 1.3 | 0% | 0.064 | -0.208 | 0.07 | 73 | 0 |
| 2024-05-10 | 380 | 1.08 | 1.01 | 1.15 | -13.6% | 0.06 | -0.205 | 0.067 | 78 | 93 |
| 2024-05-10 | 385 | 1.005 | 0.9 | 1.11 | -12.4% | 0.057 | -0.205 | 0.064 | 54 | 277 |
| 2024-05-10 | 390 | 0.885 | 0.79 | 0.98 | +3.5% | 0.049 | -0.181 | 0.057 | 45 | 29 |
| 2024-05-10 | 395 | 0.755 | 0.5 | 1.01 | 0% | 0.048 | -0.186 | 0.056 | 4 | 3 |
| 2024-05-10 | 400 | 0.995 | 0.38 | 1.61 | 0% | 0.043 | -0.172 | 0.051 | 36 | 10 |
| 2024-05-10 | 405 | 0.905 | 0.28 | 1.53 | 0% | 0.046 | -0.191 | 0.054 | 8 | 0 |
| 2024-05-10 | 410 | 0.84 | 0.24 | 1.44 | 0% | 0.042 | -0.182 | 0.05 | 2 | 0 |
| 2024-05-10 | 415 | 0.785 | 0.21 | 1.36 | 0% | 0.039 | -0.175 | 0.047 | 0 | 0 |
| 2024-05-10 | 420 | 0.545 | 0.21 | 0.88 | 0% | 0.025 | -0.114 | 0.033 | 1 | 1 |
| 2024-05-10 | 425 | 0.41 | 0.16 | 0.66 | 0% | 0.023 | -0.107 | 0.03 | 0 | 0 |
| 2024-05-10 | 430 | 0.38 | 0.14 | 0.62 | 0% | 0.021 | -0.101 | 0.029 | 7 | 0 |
| 2024-05-10 | 440 | 0.32 | 0.19 | 0.45 | 0% | 0.013 | -0.066 | 0.019 | 93 | 1 |
| 2024-05-10 | 450 | 0.17 | 0.09 | 0.25 | 0% | 0.01 | -0.054 | 0.015 | 84 | 0 |
| 2024-05-10 | 460 | 0.135 | 0.07 | 0.2 | +50% | 0.008 | -0.045 | 0.013 | 3 | 1 |
| 2024-05-10 | 470 | 0.725 | 0.05 | 1.4 | 0% | 0.03 | -0.178 | 0.038 | 159 | 0 |
| 2024-05-10 | 480 | 0.1 | 0.04 | 0.16 | 0% | 0.006 | -0.036 | 0.01 | 161 | 0 |
| 2024-05-10 | 490 | 0.215 | 0.03 | 0.4 | 0% | 0.004 | -0.027 | 0.007 | 94 | 142 |
