| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.88 | 656 | 237 | 2,863 | 2,569 | 102 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 80 | 67.65 | 65.8 | 69.5 | 0% | 0.982 | -0.071 | 0.012 | 0 | 0 |
| 2024-05-10 | 85 | 62.65 | 60.75 | 64.55 | 0% | 0.981 | -0.07 | 0.013 | 0 | 0 |
| 2024-05-10 | 90 | 57.725 | 55.75 | 59.7 | 0% | 0.976 | -0.081 | 0.015 | 0 | 0 |
| 2024-05-10 | 95 | 52.525 | 50.8 | 54.25 | 0% | 0.985 | -0.043 | 0.01 | 0 | 0 |
| 2024-05-10 | 100 | 47.55 | 45.85 | 49.25 | 0% | 0.982 | -0.046 | 0.012 | 0 | 0 |
| 2024-05-10 | 105 | 42.925 | 41.55 | 44.3 | 0% | 0.957 | -0.105 | 0.025 | 0 | 0 |
| 2024-05-10 | 110 | 37.525 | 35.85 | 39.2 | 0% | 0.98 | -0.039 | 0.013 | 0 | 0 |
| 2024-05-10 | 115 | 32.55 | 31 | 34.1 | 0% | 0.975 | -0.042 | 0.016 | 0 | 0 |
| 2024-05-10 | 120 | 27.825 | 26.9 | 28.75 | 0% | 0.947 | -0.08 | 0.03 | 0 | 0 |
| 2024-05-10 | 125 | 22.675 | 22.15 | 23.2 | 0% | 0.953 | -0.056 | 0.027 | 0 | 0 |
| 2024-05-10 | 129 | 18.7 | 17.4 | 20 | 0% | 0.943 | -0.056 | 0.031 | 0 | 0 |
| 2024-05-10 | 130 | 17.625 | 16.35 | 18.9 | 0% | 0.95 | -0.045 | 0.028 | 0 | 0 |
| 2024-05-10 | 131 | 16.775 | 15.55 | 18 | 0% | 0.929 | -0.063 | 0.037 | 0 | 0 |
| 2024-05-10 | 132 | 15.625 | 14.15 | 17.1 | 0% | 0.946 | -0.044 | 0.03 | 0 | 0 |
| 2024-05-10 | 133 | 14.925 | 13.9 | 15.95 | 0% | 0.906 | -0.077 | 0.046 | 0 | 0 |
| 2024-05-10 | 134 | 13.925 | 13.05 | 14.8 | 0% | 0.901 | -0.076 | 0.048 | 0 | 0 |
| 2024-05-10 | 135 | 13.3 | 11.8 | 14.8 | 0% | 0.861 | -0.107 | 0.061 | 0 | 0 |
| 2024-05-10 | 136 | 11.625 | 10.15 | 13.1 | 0% | 0.935 | -0.04 | 0.035 | 0 | 0 |
| 2024-05-10 | 137 | 10.6 | 10 | 11.2 | 0% | 0.936 | -0.036 | 0.034 | 0 | 0 |
| 2024-05-10 | 138 | 10.425 | 9.15 | 11.7 | 0% | 0.827 | -0.107 | 0.071 | 0 | 0 |
| 2024-05-10 | 139 | 9.35 | 8.55 | 10.15 | 0% | 0.823 | -0.098 | 0.072 | 0 | 0 |
| 2024-05-10 | 140 | 8.35 | 7.75 | 8.95 | 0% | 0.811 | -0.094 | 0.075 | 0 | 0 |
| 2024-05-10 | 141 | 6.7 | 6.3 | 7.1 | 0% | 0.889 | -0.042 | 0.052 | 0 | 0 |
| 2024-05-10 | 142 | 5.825 | 5.4 | 6.25 | +9.1% | 0.823 | -0.063 | 0.072 | 37 | 8 |
| 2024-05-10 | 143 | 4.9 | 4.4 | 5.4 | 0% | 0.777 | -0.071 | 0.083 | 5 | 1 |
| 2024-05-10 | 144 | 3.85 | 3.15 | 4.55 | +31.9% | 0.807 | -0.045 | 0.076 | 101 | 2 |
| 2024-05-10 | 145 | 2.855 | 1.91 | 3.8 | +21.6% | 0.681 | -0.076 | 0.099 | 50 | 2 |
| 2024-05-10 | 146 | 2.36 | 1.57 | 3.15 | +3.6% | 0.614 | -0.079 | 0.106 | 156 | 2 |
| 2024-05-10 | 147 | 2.38 | 2.23 | 2.53 | +26.4% | 0.539 | -0.08 | 0.11 | 64 | 15 |
| 2024-05-10 | 148 | 1.85 | 1.73 | 1.97 | +13.8% | 0.463 | -0.082 | 0.11 | 74 | 153 |
| 2024-05-10 | 149 | 1.385 | 1.24 | 1.53 | +22.4% | 0.396 | -0.084 | 0.107 | 55 | 119 |
| 2024-05-10 | 150 | 0.99 | 0.84 | 1.14 | -1.1% | 0.305 | -0.067 | 0.097 | 383 | 82 |
| 2024-05-10 | 152.5 | 0.465 | 0.42 | 0.51 | +62.5% | 0.171 | -0.051 | 0.071 | 273 | 99 |
| 2024-05-10 | 155 | 0.15 | 0.05 | 0.25 | 0% | 0.07 | -0.026 | 0.037 | 1,139 | 169 |
| 2024-05-10 | 157.5 | 0.125 | 0.03 | 0.22 | 0% | 0.05 | -0.023 | 0.029 | 18 | 3 |
| 2024-05-10 | 160 | 0.11 | 0.02 | 0.2 | 0% | 0.041 | -0.023 | 0.024 | 357 | 0 |
| 2024-05-10 | 162.5 | 0.38 | 0.01 | 0.75 | 0% | 0.084 | -0.061 | 0.043 | 129 | 0 |
| 2024-05-10 | 165 | 0.38 | 0.01 | 0.75 | 0% | 0.077 | -0.063 | 0.04 | 17 | 0 |
| 2024-05-10 | 167.5 | 0.105 | 0 | 0.21 | 0% | 0.011 | -0.009 | 0.008 | 0 | 1 |
| 2024-05-10 | 170 | 0.135 | 0 | 0.27 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 172.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 175 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-10 | 180 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 185 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 190 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 195 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 200 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 205 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 210 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 215 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 220 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
