| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 43.63 | 201 | 333 | 16,972 | 18,671 | 122 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 100 | 199.725 | 195.7 | 203.75 | 0% | 0.994 | -0.023 | 0.029 | 4 | 0 |
| 2024-05-10 | 105 | 194.325 | 191.2 | 197.45 | 0% | 0.971 | -0.064 | 0.118 | 0 | 0 |
| 2024-05-10 | 110 | 190.075 | 186.15 | 194 | 0% | 0.992 | -0.028 | 0.041 | 0 | 0 |
| 2024-05-10 | 115 | 185.625 | 182.2 | 189.05 | 0% | 0.986 | -0.037 | 0.066 | 0 | 0 |
| 2024-05-10 | 120 | 181.025 | 177.8 | 184.25 | 0% | 0.982 | -0.042 | 0.081 | 0 | 0 |
| 2024-05-10 | 125 | 175.25 | 171.15 | 179.35 | 0% | 0.992 | -0.027 | 0.038 | 0 | 0 |
| 2024-05-10 | 130 | 170.175 | 166 | 174.35 | 0% | 0.995 | -0.024 | 0.024 | 0 | 0 |
| 2024-05-10 | 135 | 166.4 | 163.15 | 169.65 | 0% | 0.978 | -0.045 | 0.094 | 0 | 0 |
| 2024-05-10 | 140 | 160.625 | 156.75 | 164.5 | 0% | 0.99 | -0.031 | 0.049 | 0 | 0 |
| 2024-05-10 | 145 | 155.675 | 151.4 | 159.95 | 0% | 0.99 | -0.031 | 0.047 | 0 | 0 |
| 2024-05-10 | 150 | 150.975 | 147 | 154.95 | 0% | 0.986 | -0.035 | 0.064 | 4 | 0 |
| 2024-05-10 | 155 | 146.275 | 142.3 | 150.25 | 0% | 0.982 | -0.039 | 0.08 | 0 | 0 |
| 2024-05-10 | 160 | 141.45 | 137.45 | 145.45 | 0% | 0.98 | -0.041 | 0.088 | 16 | 0 |
| 2024-05-10 | 165 | 136.375 | 132.1 | 140.65 | 0% | 0.982 | -0.039 | 0.08 | 0 | 0 |
| 2024-05-10 | 170 | 131.55 | 129.1 | 134 | 0% | 0.98 | -0.041 | 0.088 | 0 | 0 |
| 2024-05-10 | 175 | 127.125 | 123.15 | 131.1 | 0% | 0.97 | -0.049 | 0.121 | 7 | 0 |
| 2024-05-10 | 180 | 122.65 | 118.95 | 126.35 | 0% | 0.962 | -0.055 | 0.148 | 8 | 0 |
| 2024-05-10 | 185 | 117.4 | 113.3 | 121.5 | 0% | 0.966 | -0.051 | 0.135 | 8 | 0 |
| 2024-05-10 | 190 | 113 | 109 | 117 | 0% | 0.956 | -0.057 | 0.167 | 17 | 0 |
| 2024-05-10 | 195 | 108.25 | 104.95 | 111.55 | 0% | 0.951 | -0.059 | 0.18 | 13 | 0 |
| 2024-05-10 | 200 | 104.5 | 101.3 | 107.7 | 0% | 0.932 | -0.072 | 0.234 | 115 | 0 |
| 2024-05-10 | 210 | 94.275 | 92 | 96.55 | 0% | 0.932 | -0.068 | 0.235 | 49 | 0 |
| 2024-05-10 | 220 | 84.95 | 81.4 | 88.5 | 0% | 0.917 | -0.072 | 0.273 | 83 | 0 |
| 2024-05-10 | 230 | 78.3 | 76.25 | 80.35 | 0% | 0.876 | -0.09 | 0.367 | 333 | 5 |
| 2024-05-10 | 240 | 69.625 | 68.95 | 70.3 | 0% | 0.843 | -0.1 | 0.43 | 348 | 0 |
| 2024-05-10 | 250 | 61.55 | 60 | 63.1 | -0.1% | 0.806 | -0.108 | 0.491 | 441 | 2 |
| 2024-05-10 | 260 | 55.025 | 54.35 | 55.7 | 0% | 0.763 | -0.117 | 0.552 | 242 | 0 |
| 2024-05-10 | 270 | 47.125 | 44.15 | 50.1 | +1.1% | 0.716 | -0.127 | 0.607 | 312 | 5 |
| 2024-05-10 | 280 | 40.7 | 38.5 | 42.9 | 0% | 0.674 | -0.123 | 0.645 | 580 | 2 |
| 2024-05-10 | 290 | 36.05 | 35.05 | 37.05 | -2.1% | 0.62 | -0.13 | 0.681 | 398 | 11 |
| 2024-05-10 | 300 | 31.6 | 31.45 | 31.75 | +1.6% | 0.568 | -0.133 | 0.703 | 819 | 24 |
| 2024-05-10 | 310 | 27.15 | 27 | 27.3 | +4.9% | 0.517 | -0.133 | 0.713 | 813 | 7 |
| 2024-05-10 | 320 | 23.175 | 23 | 23.35 | +2.4% | 0.467 | -0.131 | 0.711 | 1,387 | 7 |
| 2024-05-10 | 330 | 19.65 | 19.35 | 19.95 | +1.3% | 0.417 | -0.126 | 0.698 | 1,179 | 2 |
| 2024-05-10 | 340 | 16.375 | 15.95 | 16.8 | +0.6% | 0.369 | -0.119 | 0.674 | 717 | 1 |
| 2024-05-10 | 350 | 13.7 | 13.25 | 14.15 | +6.8% | 0.324 | -0.112 | 0.643 | 1,313 | 4 |
| 2024-05-10 | 360 | 11.65 | 11.5 | 11.8 | +3.1% | 0.288 | -0.107 | 0.61 | 1,016 | 15 |
| 2024-05-10 | 370 | 9.7 | 9.6 | 9.8 | -3.5% | 0.249 | -0.098 | 0.567 | 737 | 22 |
| 2024-05-10 | 380 | 7.475 | 6.5 | 8.45 | -4.2% | 0.215 | -0.09 | 0.523 | 928 | 7 |
| 2024-05-10 | 390 | 6.475 | 6.15 | 6.8 | -9.7% | 0.183 | -0.08 | 0.473 | 137 | 2 |
| 2024-05-10 | 400 | 5.525 | 5.4 | 5.65 | +7.6% | 0.159 | -0.074 | 0.434 | 909 | 53 |
| 2024-05-10 | 410 | 4.575 | 4.5 | 4.65 | +3.1% | 0.136 | -0.066 | 0.391 | 470 | 3 |
| 2024-05-10 | 420 | 4 | 3.75 | 4.25 | -3.8% | 0.118 | -0.06 | 0.353 | 302 | 3 |
| 2024-05-10 | 430 | 3.2 | 3.1 | 3.3 | -1.5% | 0.103 | -0.055 | 0.32 | 455 | 2 |
| 2024-05-10 | 440 | 2.84 | 2.58 | 3.1 | -14.5% | 0.089 | -0.049 | 0.287 | 812 | 1 |
| 2024-05-10 | 450 | 2.265 | 2.18 | 2.35 | 0% | 0.075 | -0.043 | 0.252 | 292 | 0 |
| 2024-05-10 | 460 | 1.92 | 1.84 | 2 | 0% | 0.064 | -0.038 | 0.225 | 131 | 0 |
| 2024-05-10 | 470 | 1.645 | 1.58 | 1.71 | 0% | 0.056 | -0.035 | 0.202 | 103 | 0 |
| 2024-05-10 | 480 | 1.565 | 1.35 | 1.78 | 0% | 0.052 | -0.034 | 0.192 | 60 | 0 |
| 2024-05-10 | 490 | 1.32 | 1.03 | 1.61 | 0% | 0.045 | -0.03 | 0.17 | 218 | 0 |
| 2024-05-10 | 500 | 1.225 | 1 | 1.45 | 0% | 0.042 | -0.029 | 0.159 | 434 | 0 |
| 2024-05-10 | 510 | 1.035 | 0.75 | 1.32 | 0% | 0.036 | -0.025 | 0.141 | 17 | 0 |
| 2024-05-10 | 520 | 0.93 | 0.65 | 1.21 | 0% | 0.032 | -0.023 | 0.129 | 95 | 0 |
| 2024-05-10 | 530 | 0.84 | 0.56 | 1.12 | 0% | 0.029 | -0.022 | 0.119 | 2 | 0 |
| 2024-05-10 | 540 | 0.765 | 0.49 | 1.04 | -4.9% | 0.027 | -0.021 | 0.112 | 339 | 1 |
| 2024-05-10 | 550 | 0.695 | 0.42 | 0.97 | 0% | 0.024 | -0.019 | 0.102 | 26 | 0 |
| 2024-05-10 | 560 | 0.635 | 0.36 | 0.91 | 0% | 0.022 | -0.018 | 0.094 | 3 | 0 |
| 2024-05-10 | 570 | 0.58 | 0.31 | 0.85 | 0% | 0.02 | -0.017 | 0.087 | 1 | 0 |
| 2024-05-10 | 580 | 0.54 | 0.27 | 0.81 | 0% | 0.019 | -0.016 | 0.082 | 16 | 0 |
| 2024-05-10 | 590 | 0.505 | 0.25 | 0.76 | 0% | 0.018 | -0.015 | 0.077 | 5 | 0 |
| 2024-05-10 | 600 | 0.495 | 0.27 | 0.72 | +12% | 0.019 | -0.016 | 0.082 | 258 | 22 |
