| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.04 | 54 | 74 | 2,872 | 2,076 | 120 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 160 | 102.3 | 100.1 | 104.5 | 0% | 0.988 | -0.172 | 0.011 | 0 | 0 |
| 2024-05-10 | 165 | 97.25 | 95 | 99.5 | 0% | 0.989 | -0.145 | 0.01 | 0 | 0 |
| 2024-05-10 | 170 | 92.3 | 90.1 | 94.5 | 0% | 0.987 | -0.166 | 0.011 | 0 | 0 |
| 2024-05-10 | 175 | 87.25 | 85 | 89.5 | 0% | 0.988 | -0.14 | 0.01 | 0 | 0 |
| 2024-05-10 | 180 | 82.4 | 80.3 | 84.5 | 0% | 0.981 | -0.203 | 0.015 | 0 | 0 |
| 2024-05-10 | 185 | 77.35 | 75.2 | 79.5 | 0% | 0.982 | -0.179 | 0.015 | 0 | 0 |
| 2024-05-10 | 190 | 72.35 | 70.2 | 74.5 | 0% | 0.981 | -0.175 | 0.015 | 0 | 0 |
| 2024-05-10 | 195 | 67.3 | 65.1 | 69.5 | 0% | 0.983 | -0.151 | 0.014 | 0 | 0 |
| 2024-05-10 | 200 | 62.3 | 60.1 | 64.5 | 0% | 0.982 | -0.147 | 0.015 | 1 | 0 |
| 2024-05-10 | 205 | 57.3 | 55.1 | 59.5 | 0% | 0.98 | -0.144 | 0.016 | 0 | 0 |
| 2024-05-10 | 210 | 52.3 | 50.1 | 54.5 | 0% | 0.979 | -0.141 | 0.017 | 0 | 0 |
| 2024-05-10 | 215 | 47.35 | 45.2 | 49.5 | 0% | 0.974 | -0.156 | 0.02 | 0 | 0 |
| 2024-05-10 | 220 | 42.35 | 40.2 | 44.5 | 0% | 0.972 | -0.152 | 0.022 | 0 | 0 |
| 2024-05-10 | 225 | 37.35 | 35.2 | 39.5 | 0% | 0.969 | -0.147 | 0.023 | 0 | 0 |
| 2024-05-10 | 230 | 32.35 | 30.2 | 34.5 | 0% | 0.966 | -0.142 | 0.025 | 0 | 0 |
| 2024-05-10 | 232.5 | 29.8 | 27.6 | 32 | 0% | 0.969 | -0.122 | 0.024 | 0 | 0 |
| 2024-05-10 | 235 | 27.5 | 25.5 | 29.5 | 0% | 0.947 | -0.183 | 0.036 | 0 | 0 |
| 2024-05-10 | 237.5 | 24.9 | 22.8 | 27 | 0% | 0.953 | -0.149 | 0.033 | 0 | 0 |
| 2024-05-10 | 240 | 22.45 | 20.4 | 24.5 | 0% | 0.944 | -0.16 | 0.038 | 1 | 0 |
| 2024-05-10 | 242.5 | 20.25 | 18 | 22.5 | 0% | 0.911 | -0.23 | 0.054 | 0 | 0 |
| 2024-05-10 | 245 | 17.6 | 15.5 | 19.7 | 0% | 0.917 | -0.188 | 0.051 | 2 | 0 |
| 2024-05-10 | 247.5 | 14.95 | 13.6 | 16.3 | 0% | 0.926 | -0.145 | 0.047 | 4 | 0 |
| 2024-05-10 | 250 | 12.55 | 11.1 | 14 | 0% | 0.903 | -0.161 | 0.058 | 6 | 0 |
| 2024-05-10 | 252.5 | 10.5 | 8.8 | 12.2 | 0% | 0.837 | -0.23 | 0.083 | 10 | 0 |
| 2024-05-10 | 255 | 7.7 | 6.4 | 9 | 0% | 0.852 | -0.157 | 0.078 | 169 | 1 |
| 2024-05-10 | 257.5 | 5.4 | 5.1 | 5.7 | 0% | 0.757 | -0.197 | 0.105 | 54 | 1 |
| 2024-05-10 | 260 | 3.45 | 3.2 | 3.7 | +84.7% | 0.651 | -0.191 | 0.124 | 344 | 6 |
| 2024-05-10 | 262.5 | 1.875 | 1.75 | 2 | +38.6% | 0.474 | -0.184 | 0.134 | 45 | 12 |
| 2024-05-10 | 265 | 0.925 | 0.8 | 1.05 | -2.7% | 0.291 | -0.154 | 0.115 | 316 | 10 |
| 2024-05-10 | 267.5 | 0.45 | 0.3 | 0.6 | -5.7% | 0.136 | -0.091 | 0.073 | 67 | 5 |
| 2024-05-10 | 270 | 0.575 | 0.15 | 1 | 0% | 0.093 | -0.083 | 0.056 | 273 | 3 |
| 2024-05-10 | 272.5 | 0.325 | 0.1 | 0.55 | 0% | 0.093 | -0.108 | 0.056 | 0 | 10 |
| 2024-05-10 | 275 | 0.825 | 0.1 | 1.55 | -75% | 0.143 | -0.22 | 0.076 | 170 | 1 |
| 2024-05-10 | 277.5 | 0.325 | 0.1 | 0.55 | 0% | 0.073 | -0.119 | 0.047 | 0 | 0 |
| 2024-05-10 | 280 | 0.4 | 0.1 | 0.7 | 0% | 0.076 | -0.144 | 0.048 | 210 | 0 |
| 2024-05-10 | 282.5 | 0.775 | 0.05 | 1.5 | 0% | 0.107 | -0.24 | 0.062 | 0 | 0 |
| 2024-05-10 | 285 | 0.35 | 0.05 | 0.65 | 0% | 0.06 | -0.139 | 0.04 | 50 | 0 |
| 2024-05-10 | 290 | 0.525 | 0.05 | 1 | 0% | 0.07 | -0.197 | 0.045 | 7 | 0 |
| 2024-05-10 | 295 | 0.3 | 0.05 | 0.55 | 0% | 0.013 | -0.038 | 0.011 | 4 | 4 |
| 2024-05-10 | 300 | 0.275 | 0 | 0.55 | 0% | 0.017 | -0.059 | 0.014 | 5 | 1 |
| 2024-05-10 | 305 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 652 | 0 |
| 2024-05-10 | 310 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 482 | 0 |
| 2024-05-10 | 315 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 320 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 325 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 330 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 335 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 340 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 345 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 350 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 355 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 360 | 0.65 | 0 | 1.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 365 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 370 | 0.525 | 0 | 1.05 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 375 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 380 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 385 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 390 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 395 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 400 | 0.45 | 0 | 0.9 | 0% | 0 | 0 | 0 | 0 | 0 |
