| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.23 | 2,370 | 1,989 | 15,837 | 27,295 | 94 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 85 | 102.3 | 100.45 | 104.15 | 0% | 0.99 | -0.147 | 0.006 | 0 | 0 |
| 2024-05-10 | 90 | 97.3 | 95.4 | 99.2 | 0% | 0.99 | -0.145 | 0.006 | 0 | 0 |
| 2024-05-10 | 95 | 92.35 | 90.5 | 94.2 | 0% | 0.987 | -0.166 | 0.008 | 0 | 0 |
| 2024-05-10 | 100 | 87.3 | 85.4 | 89.2 | 0% | 0.988 | -0.141 | 0.007 | 0 | 0 |
| 2024-05-10 | 105 | 82.275 | 80.4 | 84.15 | 0% | 0.988 | -0.127 | 0.007 | 0 | 0 |
| 2024-05-10 | 110 | 77.8 | 76.5 | 79.1 | 0% | 0.97 | -0.324 | 0.016 | 0 | 0 |
| 2024-05-10 | 115 | 72.3 | 70.5 | 74.1 | 0% | 0.986 | -0.133 | 0.009 | 0 | 0 |
| 2024-05-10 | 120 | 67.275 | 65.4 | 69.15 | 0% | 0.986 | -0.119 | 0.008 | 0 | 0 |
| 2024-05-10 | 125 | 62.25 | 60.4 | 64.1 | 0% | 0.986 | -0.105 | 0.008 | 0 | 0 |
| 2024-05-10 | 130 | 57.45 | 55.65 | 59.25 | 0% | 0.975 | -0.183 | 0.014 | 0 | 0 |
| 2024-05-10 | 135 | 52.075 | 51.15 | 53 | 0% | 0.949 | -0.35 | 0.025 | 0 | 0 |
| 2024-05-10 | 140 | 47.05 | 45.55 | 48.55 | 0% | 0.926 | -0.478 | 0.034 | 0 | 0 |
| 2024-05-10 | 145 | 42.375 | 40.4 | 44.35 | 0% | 0.972 | -0.142 | 0.015 | 19 | 0 |
| 2024-05-10 | 150 | 36.825 | 35.5 | 38.15 | 0% | 0.926 | -0.356 | 0.033 | 1 | 0 |
| 2024-05-10 | 152.5 | 35.2 | 33.65 | 36.75 | 0% | 0.945 | -0.235 | 0.026 | 0 | 0 |
| 2024-05-10 | 155 | 32.175 | 30.6 | 33.75 | 0% | 0.987 | -0.053 | 0.008 | 3 | 0 |
| 2024-05-10 | 157.5 | 30.25 | 28.8 | 31.7 | 0% | 0.935 | -0.239 | 0.03 | 0 | 0 |
| 2024-05-10 | 160 | 27.475 | 26.15 | 28.8 | +5% | 0.879 | -0.455 | 0.048 | 41 | 3 |
| 2024-05-10 | 162.5 | 25.3 | 24.15 | 26.45 | 0% | 0.923 | -0.239 | 0.035 | 20 | 0 |
| 2024-05-10 | 165 | 22.525 | 21.8 | 23.25 | 0% | 0.94 | -0.163 | 0.029 | 222 | 0 |
| 2024-05-10 | 167.5 | 19.45 | 18.55 | 20.35 | 0% | 0.906 | -0.236 | 0.04 | 10 | 0 |
| 2024-05-10 | 170 | 17.325 | 16.95 | 17.7 | 0% | 0.954 | -0.097 | 0.023 | 95 | 0 |
| 2024-05-10 | 172.5 | 14.575 | 13.45 | 15.7 | 0% | 0.93 | -0.128 | 0.032 | 25 | 5 |
| 2024-05-10 | 175 | 12.5 | 12 | 13 | +20.3% | 0.993 | -0.019 | 0.004 | 563 | 93 |
| 2024-05-10 | 177.5 | 9.85 | 8.7 | 11 | +21.3% | 0.889 | -0.14 | 0.045 | 891 | 23 |
| 2024-05-10 | 180 | 7.5 | 7.15 | 7.85 | +22.3% | 0.887 | -0.107 | 0.046 | 1,903 | 134 |
| 2024-05-10 | 182.5 | 5.15 | 5 | 5.3 | +23.4% | 0.815 | -0.128 | 0.064 | 979 | 32 |
| 2024-05-10 | 185 | 3.2 | 3.1 | 3.3 | +43.6% | 0.672 | -0.157 | 0.086 | 6,163 | 159 |
| 2024-05-10 | 187.5 | 1.69 | 1.63 | 1.75 | +54.5% | 0.474 | -0.165 | 0.095 | 387 | 803 |
| 2024-05-10 | 190 | 0.73 | 0.7 | 0.76 | +28.6% | 0.267 | -0.126 | 0.079 | 1,905 | 546 |
| 2024-05-10 | 192.5 | 0.265 | 0.25 | 0.28 | +64.7% | 0.125 | -0.08 | 0.049 | 24 | 547 |
| 2024-05-10 | 195 | 0.1 | 0.08 | 0.12 | +50% | 0.058 | -0.048 | 0.028 | 1,204 | 15 |
| 2024-05-10 | 197.5 | 0.045 | 0.03 | 0.06 | 0% | 0.022 | -0.022 | 0.013 | 0 | 8 |
| 2024-05-10 | 200 | 0.02 | 0.01 | 0.03 | 0% | 0.011 | -0.013 | 0.007 | 203 | 1 |
| 2024-05-10 | 202.5 | 0.43 | 0 | 0.86 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 205 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 953 | 0 |
| 2024-05-10 | 207.5 | 0.09 | 0.01 | 0.17 | 0% | 0.025 | -0.048 | 0.014 | 0 | 0 |
| 2024-05-10 | 210 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 110 | 0 |
| 2024-05-10 | 215 | 0.635 | 0 | 1.27 | 0% | 0.004 | -0.008 | 0.003 | 0 | 1 |
| 2024-05-10 | 220 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 79 | 0 |
| 2024-05-10 | 225 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 230 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 235 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 240 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-10 | 245 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 250 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-10 | 260 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
