| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.19 | 386 | 284 | 2,195 | 1,421 | 102 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 80 | 67.575 | 65.85 | 69.3 | 0% | 0.985 | -0.038 | 0.012 | 0 | 0 |
| 2024-05-10 | 85 | 63 | 61.5 | 64.5 | 0% | 0.967 | -0.083 | 0.025 | 0 | 0 |
| 2024-05-10 | 90 | 57.625 | 56.1 | 59.15 | 0% | 0.98 | -0.042 | 0.016 | 0 | 0 |
| 2024-05-10 | 95 | 52.7 | 50.9 | 54.5 | 0% | 0.974 | -0.049 | 0.02 | 0 | 0 |
| 2024-05-10 | 100 | 47.85 | 46 | 49.7 | 0% | 0.964 | -0.063 | 0.026 | 0 | 0 |
| 2024-05-10 | 105 | 42.65 | 41.05 | 44.25 | 0% | 0.972 | -0.041 | 0.021 | 0 | 0 |
| 2024-05-10 | 110 | 37.925 | 36.05 | 39.8 | 0% | 0.952 | -0.066 | 0.034 | 0 | 0 |
| 2024-05-10 | 115 | 32.75 | 31.25 | 34.25 | 0% | 0.958 | -0.048 | 0.03 | 0 | 0 |
| 2024-05-10 | 120 | 27.85 | 26.45 | 29.25 | 0% | 0.945 | -0.054 | 0.038 | 0 | 0 |
| 2024-05-10 | 125 | 22.825 | 21.75 | 23.9 | 0% | 0.938 | -0.049 | 0.041 | 0 | 0 |
| 2024-05-10 | 129 | 19.05 | 18.1 | 20 | 0% | 0.909 | -0.062 | 0.056 | 0 | 0 |
| 2024-05-10 | 130 | 17.85 | 17.1 | 18.6 | 0% | 0.924 | -0.047 | 0.048 | 0 | 0 |
| 2024-05-10 | 131 | 17.175 | 15.85 | 18.5 | 0% | 0.892 | -0.068 | 0.063 | 0 | 0 |
| 2024-05-10 | 132 | 15.75 | 14.7 | 16.8 | 0% | 0.93 | -0.038 | 0.045 | 0 | 0 |
| 2024-05-10 | 133 | 15.1 | 13.95 | 16.25 | 0% | 0.889 | -0.061 | 0.064 | 0 | 0 |
| 2024-05-10 | 134 | 13.675 | 12.45 | 14.9 | 0% | 0.935 | -0.031 | 0.043 | 0 | 0 |
| 2024-05-10 | 135 | 12.925 | 11.8 | 14.05 | 0% | 0.898 | -0.048 | 0.06 | 0 | 0 |
| 2024-05-10 | 136 | 12.15 | 10.95 | 13.35 | 0% | 0.868 | -0.059 | 0.073 | 0 | 0 |
| 2024-05-10 | 137 | 10.975 | 10.5 | 11.45 | 0% | 0.88 | -0.048 | 0.068 | 0 | 0 |
| 2024-05-10 | 138 | 9.525 | 8.3 | 10.75 | 0% | 0.955 | -0.016 | 0.031 | 0 | 0 |
| 2024-05-10 | 139 | 9.2 | 8.35 | 10.05 | 0% | 0.839 | -0.057 | 0.084 | 0 | 0 |
| 2024-05-10 | 140 | 7.65 | 7 | 8.3 | 0% | 0.913 | -0.024 | 0.053 | 0 | 0 |
| 2024-05-10 | 141 | 6.75 | 6.05 | 7.45 | 0% | 0.883 | -0.03 | 0.067 | 0 | 0 |
| 2024-05-10 | 142 | 5.575 | 4.55 | 6.6 | 0% | 0.92 | -0.017 | 0.05 | 0 | 0 |
| 2024-05-10 | 143 | 6.025 | 4.95 | 7.1 | 0% | 0.71 | -0.075 | 0.117 | 0 | 0 |
| 2024-05-10 | 144 | 4.425 | 3.85 | 5 | 0% | 0.729 | -0.051 | 0.114 | 32 | 0 |
| 2024-05-10 | 145 | 3.575 | 2.9 | 4.25 | +23.9% | 0.65 | -0.064 | 0.127 | 250 | 4 |
| 2024-05-10 | 146 | 2.795 | 1.99 | 3.6 | +23% | 0.619 | -0.05 | 0.131 | 60 | 8 |
| 2024-05-10 | 147 | 2.82 | 2.64 | 3 | 0% | 0.535 | -0.066 | 0.137 | 89 | 0 |
| 2024-05-10 | 148 | 2.355 | 2.27 | 2.44 | +27% | 0.475 | -0.067 | 0.137 | 44 | 29 |
| 2024-05-10 | 149 | 1.855 | 1.75 | 1.96 | +28.7% | 0.415 | -0.065 | 0.134 | 792 | 214 |
| 2024-05-10 | 150 | 1.425 | 1.31 | 1.54 | +11.5% | 0.351 | -0.059 | 0.128 | 123 | 13 |
| 2024-05-10 | 152.5 | 0.665 | 0.52 | 0.81 | +13.6% | 0.217 | -0.046 | 0.101 | 325 | 61 |
| 2024-05-10 | 155 | 0.35 | 0.3 | 0.4 | +9.4% | 0.119 | -0.031 | 0.068 | 202 | 51 |
| 2024-05-10 | 157.5 | 0.165 | 0.13 | 0.2 | +6.3% | 0.063 | -0.02 | 0.043 | 40 | 4 |
| 2024-05-10 | 160 | 0.095 | 0.04 | 0.15 | +192.9% | 0.037 | -0.013 | 0.028 | 88 | 1 |
| 2024-05-10 | 162.5 | 0.39 | 0.03 | 0.75 | 0% | 0.086 | -0.04 | 0.054 | 116 | 0 |
| 2024-05-10 | 165 | 0.16 | 0.02 | 0.3 | 0% | 0.043 | -0.022 | 0.031 | 15 | 1 |
| 2024-05-10 | 167.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-10 | 170 | 0.38 | 0.01 | 0.75 | 0% | 0.066 | -0.044 | 0.044 | 2 | 0 |
| 2024-05-10 | 172.5 | 0.175 | 0.01 | 0.34 | 0% | 0.036 | -0.025 | 0.027 | 0 | 0 |
| 2024-05-10 | 175 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 180 | 0.65 | 0.01 | 1.29 | 0% | 0.077 | -0.071 | 0.05 | 0 | 0 |
| 2024-05-10 | 185 | 0.645 | 0 | 1.29 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 190 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 195 | 0.64 | 0 | 1.28 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 200 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 205 | 0.375 | 0 | 0.75 | 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 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 220 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
