| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.42 | 16 | 7 | 1,964 | 1,991 | 102 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 120 | 143.55 | 141.2 | 145.9 | 0% | 0.975 | -0.05 | 0.06 | 1 | 0 |
| 2024-05-10 | 125 | 138.7 | 136.4 | 141 | 0% | 0.973 | -0.054 | 0.066 | 1 | 0 |
| 2024-05-10 | 130 | 133.7 | 131.4 | 136 | 0% | 0.972 | -0.052 | 0.067 | 0 | 0 |
| 2024-05-10 | 135 | 128.8 | 126.6 | 131 | 0% | 0.97 | -0.054 | 0.071 | 0 | 0 |
| 2024-05-10 | 140 | 123.75 | 121.5 | 126 | 0% | 0.97 | -0.052 | 0.07 | 0 | 0 |
| 2024-05-10 | 145 | 118.85 | 116.7 | 121 | 0% | 0.968 | -0.053 | 0.075 | 0 | 0 |
| 2024-05-10 | 150 | 113.9 | 111.8 | 116 | 0% | 0.967 | -0.054 | 0.078 | 0 | 0 |
| 2024-05-10 | 155 | 108.8 | 106.6 | 111 | 0% | 0.968 | -0.05 | 0.075 | 0 | 0 |
| 2024-05-10 | 160 | 104.2 | 102 | 106.4 | 0% | 0.96 | -0.059 | 0.093 | 0 | 0 |
| 2024-05-10 | 165 | 99.05 | 96.7 | 101.4 | 0% | 0.962 | -0.054 | 0.088 | 0 | 0 |
| 2024-05-10 | 170 | 94.3 | 92.1 | 96.5 | 0% | 0.956 | -0.059 | 0.101 | 3 | 0 |
| 2024-05-10 | 175 | 89.3 | 87.1 | 91.5 | 0% | 0.955 | -0.058 | 0.103 | 0 | 0 |
| 2024-05-10 | 180 | 84.25 | 82 | 86.5 | 0% | 0.955 | -0.056 | 0.103 | 0 | 0 |
| 2024-05-10 | 185 | 79.4 | 77.3 | 81.5 | 0% | 0.95 | -0.058 | 0.113 | 0 | 0 |
| 2024-05-10 | 190 | 74.35 | 72.2 | 76.5 | 0% | 0.949 | -0.056 | 0.113 | 0 | 0 |
| 2024-05-10 | 195 | 69.55 | 67.2 | 71.9 | 0% | 0.942 | -0.059 | 0.126 | 0 | 0 |
| 2024-05-10 | 200 | 64.6 | 62.3 | 66.9 | 0% | 0.939 | -0.059 | 0.133 | 0 | 0 |
| 2024-05-10 | 205 | 59.65 | 57.3 | 62 | 0% | 0.935 | -0.059 | 0.14 | 0 | 0 |
| 2024-05-10 | 210 | 54.7 | 52.4 | 57 | 0% | 0.93 | -0.058 | 0.148 | 2 | 0 |
| 2024-05-10 | 215 | 49.8 | 47.6 | 52 | 0% | 0.923 | -0.059 | 0.16 | 29 | 0 |
| 2024-05-10 | 220 | 45.05 | 42.7 | 47.4 | 0% | 0.91 | -0.062 | 0.18 | 71 | 0 |
| 2024-05-10 | 225 | 40.25 | 38 | 42.5 | 0% | 0.897 | -0.063 | 0.2 | 41 | 0 |
| 2024-05-10 | 230 | 35.6 | 33.8 | 37.4 | 0% | 0.877 | -0.067 | 0.228 | 77 | 0 |
| 2024-05-10 | 235 | 30.7 | 29.2 | 32.2 | 0% | 0.863 | -0.066 | 0.246 | 58 | 0 |
| 2024-05-10 | 240 | 26.05 | 24.6 | 27.5 | 0% | 0.836 | -0.067 | 0.278 | 17 | 0 |
| 2024-05-10 | 245 | 22.05 | 20.7 | 23.4 | 0% | 0.785 | -0.074 | 0.33 | 18 | 0 |
| 2024-05-10 | 250 | 18.05 | 17.1 | 19 | +2.4% | 0.745 | -0.072 | 0.363 | 128 | 3 |
| 2024-05-10 | 255 | 14.65 | 13.4 | 15.9 | 0% | 0.659 | -0.082 | 0.416 | 77 | 0 |
| 2024-05-10 | 260 | 11 | 10.1 | 11.9 | 0% | 0.584 | -0.079 | 0.443 | 103 | 0 |
| 2024-05-10 | 265 | 7.55 | 7.3 | 7.8 | +4.2% | 0.492 | -0.07 | 0.453 | 129 | 8 |
| 2024-05-10 | 270 | 5.3 | 5 | 5.6 | +17% | 0.398 | -0.067 | 0.439 | 322 | 1 |
| 2024-05-10 | 275 | 3.6 | 3.3 | 3.9 | 0% | 0.302 | -0.057 | 0.397 | 438 | 0 |
| 2024-05-10 | 280 | 2.4 | 2.1 | 2.7 | +27.6% | 0.221 | -0.047 | 0.338 | 212 | 3 |
| 2024-05-10 | 285 | 1.55 | 1.25 | 1.85 | 0% | 0.158 | -0.038 | 0.274 | 60 | 0 |
| 2024-05-10 | 290 | 1.325 | 0.7 | 1.95 | 0% | 0.099 | -0.026 | 0.198 | 63 | 1 |
| 2024-05-10 | 295 | 1.2 | 0.4 | 2 | 0% | 0.111 | -0.035 | 0.216 | 49 | 0 |
| 2024-05-10 | 300 | 0.975 | 0.15 | 1.8 | 0% | 0.09 | -0.031 | 0.185 | 20 | 0 |
| 2024-05-10 | 305 | 0.85 | 0.05 | 1.65 | 0% | 0.077 | -0.029 | 0.164 | 29 | 0 |
| 2024-05-10 | 310 | 0.825 | 0.05 | 1.6 | 0% | 0.07 | -0.029 | 0.153 | 4 | 0 |
| 2024-05-10 | 315 | 0.775 | 0 | 1.55 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-10 | 320 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 325 | 0.75 | 0 | 1.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 330 | 0.75 | 0 | 1.5 | 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 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-10 | 350 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 360 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-10 | 370 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 380 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 390 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 400 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 0 | 0 | 0 |
