| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.1 | 240 | 220 | 4,670 | 4,746 | 108 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 135 | 165.25 | 162.15 | 168.35 | 0% | 0.984 | -0.045 | 0.062 | 0 | 0 |
| 2024-05-10 | 140 | 160.5 | 157.2 | 163.8 | 0% | 0.981 | -0.05 | 0.073 | 0 | 0 |
| 2024-05-10 | 145 | 155.575 | 152.4 | 158.75 | 0% | 0.98 | -0.05 | 0.075 | 0 | 0 |
| 2024-05-10 | 150 | 150.125 | 146.25 | 154 | 0% | 0.987 | -0.038 | 0.05 | 1 | 0 |
| 2024-05-10 | 155 | 145.075 | 141 | 149.15 | 0% | 0.989 | -0.036 | 0.043 | 1 | 0 |
| 2024-05-10 | 160 | 140.225 | 136.25 | 144.2 | 0% | 0.987 | -0.039 | 0.051 | 0 | 0 |
| 2024-05-10 | 165 | 135.2 | 131.05 | 139.35 | 0% | 0.989 | -0.037 | 0.045 | 0 | 0 |
| 2024-05-10 | 170 | 130.65 | 126.85 | 134.45 | 0% | 0.98 | -0.047 | 0.074 | 7 | 0 |
| 2024-05-10 | 175 | 126.225 | 122.8 | 129.65 | 0% | 0.97 | -0.057 | 0.105 | 0 | 0 |
| 2024-05-10 | 180 | 122.05 | 119.3 | 124.8 | 0% | 0.957 | -0.071 | 0.141 | 3 | 0 |
| 2024-05-10 | 185 | 116.225 | 112.45 | 120 | 0% | 0.97 | -0.055 | 0.105 | 0 | 0 |
| 2024-05-10 | 190 | 111.875 | 108.55 | 115.2 | 0% | 0.958 | -0.066 | 0.138 | 0 | 0 |
| 2024-05-10 | 195 | 106.525 | 102.65 | 110.4 | 0% | 0.964 | -0.059 | 0.122 | 1 | 0 |
| 2024-05-10 | 200 | 102.425 | 99.2 | 105.65 | 0% | 0.947 | -0.073 | 0.166 | 21 | 0 |
| 2024-05-10 | 210 | 92.85 | 89.6 | 96.1 | 0% | 0.937 | -0.077 | 0.191 | 4 | 0 |
| 2024-05-10 | 220 | 82.2 | 78.55 | 85.85 | 0% | 0.946 | -0.065 | 0.169 | 13 | 0 |
| 2024-05-10 | 230 | 73.875 | 71.2 | 76.55 | 0% | 0.909 | -0.085 | 0.252 | 15 | 0 |
| 2024-05-10 | 240 | 65.325 | 63.85 | 66.8 | 0% | 0.876 | -0.098 | 0.314 | 15 | 0 |
| 2024-05-10 | 250 | 57 | 55.85 | 58.15 | +0.6% | 0.839 | -0.109 | 0.374 | 66 | 10 |
| 2024-05-10 | 260 | 49.525 | 48.25 | 50.8 | 0% | 0.791 | -0.121 | 0.441 | 30 | 0 |
| 2024-05-10 | 270 | 43.075 | 42.25 | 43.9 | 0% | 0.733 | -0.135 | 0.504 | 122 | 0 |
| 2024-05-10 | 280 | 36.625 | 35.15 | 38.1 | 0% | 0.677 | -0.142 | 0.551 | 306 | 0 |
| 2024-05-10 | 290 | 30.25 | 29.35 | 31.15 | +6% | 0.617 | -0.144 | 0.585 | 327 | 2 |
| 2024-05-10 | 300 | 25.775 | 25.65 | 25.9 | -0.6% | 0.553 | -0.149 | 0.606 | 534 | 45 |
| 2024-05-10 | 310 | 21.375 | 21.25 | 21.5 | -0.9% | 0.491 | -0.147 | 0.612 | 329 | 72 |
| 2024-05-10 | 320 | 17.575 | 17.45 | 17.7 | -4% | 0.431 | -0.143 | 0.603 | 213 | 7 |
| 2024-05-10 | 330 | 14.3 | 14.15 | 14.45 | -1.7% | 0.373 | -0.136 | 0.581 | 149 | 71 |
| 2024-05-10 | 340 | 11.375 | 10.95 | 11.8 | -3.8% | 0.32 | -0.127 | 0.548 | 70 | 13 |
| 2024-05-10 | 350 | 9.05 | 8.7 | 9.4 | +8.3% | 0.268 | -0.114 | 0.505 | 439 | 13 |
| 2024-05-10 | 360 | 7.425 | 7.3 | 7.55 | +3.2% | 0.228 | -0.105 | 0.464 | 327 | 1 |
| 2024-05-10 | 370 | 5.925 | 5.8 | 6.05 | +7% | 0.191 | -0.094 | 0.417 | 139 | 3 |
| 2024-05-10 | 380 | 4.775 | 3.9 | 5.65 | 0% | 0.16 | -0.084 | 0.373 | 230 | 0 |
| 2024-05-10 | 390 | 3.8 | 3.65 | 3.95 | 0% | 0.132 | -0.074 | 0.328 | 40 | 1 |
| 2024-05-10 | 400 | 3.1 | 3 | 3.2 | 0% | 0.111 | -0.066 | 0.29 | 196 | 0 |
| 2024-05-10 | 410 | 2.505 | 2.43 | 2.58 | 0% | 0.092 | -0.058 | 0.253 | 52 | 0 |
| 2024-05-10 | 420 | 2.07 | 1.99 | 2.15 | 0% | 0.078 | -0.051 | 0.223 | 206 | 0 |
| 2024-05-10 | 430 | 1.705 | 1.64 | 1.77 | 0% | 0.065 | -0.045 | 0.195 | 65 | 0 |
| 2024-05-10 | 440 | 1.435 | 1.38 | 1.49 | 0% | 0.056 | -0.04 | 0.172 | 62 | 2 |
| 2024-05-10 | 450 | 1.19 | 1.04 | 1.34 | 0% | 0.047 | -0.036 | 0.15 | 18 | 0 |
| 2024-05-10 | 460 | 1.135 | 0.93 | 1.34 | 0% | 0.044 | -0.035 | 0.142 | 7 | 0 |
| 2024-05-10 | 470 | 0.985 | 0.78 | 1.19 | 0% | 0.038 | -0.031 | 0.127 | 37 | 0 |
| 2024-05-10 | 480 | 0.86 | 0.65 | 1.07 | 0% | 0.034 | -0.029 | 0.114 | 12 | 0 |
| 2024-05-10 | 490 | 0.755 | 0.55 | 0.96 | 0% | 0.03 | -0.026 | 0.103 | 7 | 0 |
| 2024-05-10 | 500 | 0.66 | 0.45 | 0.87 | 0% | 0.026 | -0.024 | 0.092 | 459 | 0 |
| 2024-05-10 | 510 | 0.59 | 0.38 | 0.8 | 0% | 0.023 | -0.022 | 0.084 | 3 | 0 |
| 2024-05-10 | 520 | 0.52 | 0.31 | 0.73 | 0% | 0.021 | -0.02 | 0.076 | 0 | 0 |
| 2024-05-10 | 530 | 0.46 | 0.25 | 0.67 | 0% | 0.018 | -0.018 | 0.069 | 3 | 0 |
| 2024-05-10 | 540 | 0.42 | 0.22 | 0.62 | 0% | 0.017 | -0.017 | 0.063 | 10 | 0 |
| 2024-05-10 | 550 | 0.38 | 0.19 | 0.57 | 0% | 0.015 | -0.016 | 0.058 | 37 | 0 |
| 2024-05-10 | 560 | 0.35 | 0.17 | 0.53 | 0% | 0.014 | -0.015 | 0.054 | 2 | 0 |
| 2024-05-10 | 570 | 0.315 | 0.13 | 0.5 | 0% | 0.012 | -0.014 | 0.049 | 1 | 0 |
| 2024-05-10 | 580 | 0.305 | 0.12 | 0.49 | 0% | 0.012 | -0.013 | 0.047 | 20 | 0 |
| 2024-05-10 | 590 | 0.285 | 0.11 | 0.46 | 0% | 0.011 | -0.013 | 0.044 | 8 | 0 |
| 2024-05-10 | 600 | 0.25 | 0.1 | 0.4 | 0% | 0.01 | -0.012 | 0.04 | 63 | 0 |
