| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.27 | 46 | 24 | 4,661 | 5,141 | 118 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 110 | 152.9 | 150.8 | 155 | 0% | 0.984 | -0.059 | 0.033 | 0 | 0 |
| 2024-05-10 | 115 | 147.85 | 145.7 | 150 | 0% | 0.984 | -0.055 | 0.032 | 0 | 0 |
| 2024-05-10 | 120 | 143.25 | 141 | 145.5 | 0% | 0.978 | -0.075 | 0.044 | 1 | 0 |
| 2024-05-10 | 125 | 137.85 | 135.7 | 140 | 0% | 0.984 | -0.052 | 0.033 | 0 | 0 |
| 2024-05-10 | 130 | 133.25 | 131 | 135.5 | 0% | 0.976 | -0.072 | 0.046 | 0 | 0 |
| 2024-05-10 | 135 | 127.95 | 125.9 | 130 | 0% | 0.981 | -0.055 | 0.037 | 0 | 0 |
| 2024-05-10 | 140 | 123.25 | 121 | 125.5 | 0% | 0.975 | -0.07 | 0.048 | 11 | 0 |
| 2024-05-10 | 145 | 118 | 116 | 120 | 0% | 0.98 | -0.055 | 0.04 | 0 | 0 |
| 2024-05-10 | 150 | 112.95 | 110.9 | 115 | 0% | 0.981 | -0.051 | 0.038 | 1 | 0 |
| 2024-05-10 | 155 | 107.95 | 105.9 | 110 | 0% | 0.981 | -0.049 | 0.038 | 0 | 0 |
| 2024-05-10 | 160 | 102.95 | 100.9 | 105 | 0% | 0.981 | -0.048 | 0.038 | 0 | 0 |
| 2024-05-10 | 165 | 98.05 | 96.1 | 100 | 0% | 0.978 | -0.052 | 0.044 | 0 | 0 |
| 2024-05-10 | 170 | 93.3 | 91.1 | 95.5 | 0% | 0.97 | -0.064 | 0.056 | 0 | 0 |
| 2024-05-10 | 175 | 88.35 | 86.2 | 90.5 | 0% | 0.968 | -0.065 | 0.06 | 0 | 0 |
| 2024-05-10 | 180 | 83.3 | 81.1 | 85.5 | 0% | 0.969 | -0.061 | 0.059 | 0 | 0 |
| 2024-05-10 | 185 | 78.4 | 76.3 | 80.5 | 0% | 0.965 | -0.064 | 0.065 | 8 | 0 |
| 2024-05-10 | 190 | 73.35 | 71.2 | 75.5 | 0% | 0.965 | -0.06 | 0.065 | 15 | 0 |
| 2024-05-10 | 195 | 68.65 | 66.3 | 71 | 0% | 0.954 | -0.072 | 0.082 | 12 | 0 |
| 2024-05-10 | 200 | 63.55 | 61.3 | 65.8 | 0% | 0.956 | -0.066 | 0.08 | 20 | 0 |
| 2024-05-10 | 205 | 58.8 | 56.6 | 61 | 0% | 0.945 | -0.075 | 0.096 | 16 | 0 |
| 2024-05-10 | 210 | 53.75 | 51.5 | 56 | 0% | 0.944 | -0.071 | 0.097 | 15 | 0 |
| 2024-05-10 | 215 | 48.65 | 46.4 | 50.9 | 0% | 0.944 | -0.065 | 0.096 | 74 | 0 |
| 2024-05-10 | 220 | 43.7 | 41.4 | 46 | 0% | 0.939 | -0.066 | 0.104 | 208 | 0 |
| 2024-05-10 | 225 | 38.75 | 36.5 | 41 | 0% | 0.932 | -0.065 | 0.113 | 42 | 0 |
| 2024-05-10 | 230 | 33.8 | 31.6 | 36 | 0% | 0.924 | -0.065 | 0.124 | 114 | 0 |
| 2024-05-10 | 235 | 28.85 | 26.7 | 31 | 0% | 0.913 | -0.064 | 0.137 | 66 | 0 |
| 2024-05-10 | 240 | 24.55 | 22.6 | 26.5 | 0% | 0.865 | -0.08 | 0.189 | 92 | 0 |
| 2024-05-10 | 245 | 19.9 | 18.3 | 21.5 | 0% | 0.83 | -0.083 | 0.221 | 290 | 0 |
| 2024-05-10 | 250 | 14.35 | 13.6 | 15.1 | 0% | 0.831 | -0.065 | 0.22 | 299 | 0 |
| 2024-05-10 | 255 | 10.85 | 10.1 | 11.6 | +7.1% | 0.716 | -0.081 | 0.296 | 124 | 3 |
| 2024-05-10 | 260 | 7.05 | 6.9 | 7.2 | +7.6% | 0.6 | -0.08 | 0.338 | 418 | 1 |
| 2024-05-10 | 265 | 4.25 | 4.1 | 4.4 | +26% | 0.451 | -0.074 | 0.347 | 440 | 28 |
| 2024-05-10 | 270 | 2.35 | 2.25 | 2.45 | +7.7% | 0.298 | -0.06 | 0.304 | 498 | 5 |
| 2024-05-10 | 275 | 1.175 | 1.05 | 1.3 | +6.7% | 0.175 | -0.043 | 0.226 | 409 | 3 |
| 2024-05-10 | 280 | 0.575 | 0.45 | 0.7 | 0% | 0.1 | -0.029 | 0.153 | 421 | 0 |
| 2024-05-10 | 285 | 0.35 | 0.15 | 0.55 | 0% | 0.068 | -0.024 | 0.115 | 172 | 2 |
| 2024-05-10 | 290 | 0.25 | 0.1 | 0.4 | 0% | 0.04 | -0.016 | 0.076 | 383 | 4 |
| 2024-05-10 | 295 | 0.175 | 0.1 | 0.25 | 0% | 0.03 | -0.014 | 0.059 | 42 | 0 |
| 2024-05-10 | 300 | 0.8 | 0.1 | 1.5 | 0% | 0.078 | -0.044 | 0.128 | 180 | 0 |
| 2024-05-10 | 305 | 0.775 | 0.05 | 1.5 | 0% | 0.071 | -0.044 | 0.119 | 62 | 0 |
| 2024-05-10 | 310 | 0.775 | 0.05 | 1.5 | 0% | 0.067 | -0.045 | 0.113 | 29 | 0 |
| 2024-05-10 | 315 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-10 | 320 | 1.125 | 0 | 2.25 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-10 | 325 | 0.75 | 0.05 | 1.45 | 0% | 0.055 | -0.047 | 0.098 | 2 | 0 |
| 2024-05-10 | 330 | 0.75 | 0.05 | 1.45 | 0% | 0.053 | -0.048 | 0.095 | 13 | 0 |
| 2024-05-10 | 335 | 0.725 | 0.05 | 1.4 | 0% | 0.05 | -0.047 | 0.09 | 52 | 0 |
| 2024-05-10 | 340 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-10 | 345 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-10 | 350 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-10 | 355 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 18 | 0 |
| 2024-05-10 | 360 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 365 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 370 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 375 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 380 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 385 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 390 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 395 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 400 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
