| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 34.16 | 12,188 | 14,227 | 103,912 | 84,421 | 130 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 90 | 88.7 | 87.65 | 89.75 | 0% | 0.99 | -0.121 | 0.006 | 22 | 0 |
| 2024-05-10 | 95 | 83.75 | 82.65 | 84.85 | 0% | 0.987 | -0.142 | 0.007 | 5 | 0 |
| 2024-05-10 | 100 | 78.875 | 77.9 | 79.85 | 0% | 0.982 | -0.193 | 0.01 | 13 | 0 |
| 2024-05-10 | 105 | 73.3 | 71.75 | 74.85 | 0% | 0.954 | -0.499 | 0.022 | 4 | 0 |
| 2024-05-10 | 110 | 68.175 | 66.65 | 69.7 | 0% | 0.954 | -0.45 | 0.022 | 10 | 0 |
| 2024-05-10 | 115 | 63.275 | 61.7 | 64.85 | 0% | 0.946 | -0.481 | 0.025 | 2 | 0 |
| 2024-05-10 | 120 | 58.975 | 58.1 | 59.85 | 0% | 0.971 | -0.215 | 0.015 | 28 | 0 |
| 2024-05-10 | 125 | 54.025 | 53.25 | 54.8 | 0% | 0.966 | -0.227 | 0.017 | 24 | 0 |
| 2024-05-10 | 130 | 48.4 | 46.9 | 49.9 | 0% | 0.93 | -0.459 | 0.03 | 16 | 0 |
| 2024-05-10 | 135 | 44.075 | 43.25 | 44.9 | 0% | 0.957 | -0.231 | 0.021 | 14 | 0 |
| 2024-05-10 | 140 | 38.875 | 37.9 | 39.85 | 0% | 0.964 | -0.161 | 0.018 | 162 | 0 |
| 2024-05-10 | 145 | 34.125 | 33.35 | 34.9 | 0% | 0.943 | -0.23 | 0.026 | 34 | 0 |
| 2024-05-10 | 150 | 29.05 | 28.2 | 29.9 | 0% | 0.914 | -0.31 | 0.036 | 171 | 1 |
| 2024-05-10 | 152.5 | 26.575 | 25.8 | 27.35 | 0% | 0.902 | -0.328 | 0.039 | 15 | 1 |
| 2024-05-10 | 155 | 23.8 | 22.7 | 24.9 | 0% | 0.93 | -0.197 | 0.031 | 352 | 1 |
| 2024-05-10 | 157.5 | 21.325 | 20.2 | 22.45 | 0% | 0.948 | -0.123 | 0.024 | 70 | 0 |
| 2024-05-10 | 160 | 18.775 | 17.75 | 19.8 | 0% | 0.95 | -0.104 | 0.023 | 205 | 11 |
| 2024-05-10 | 162.5 | 16.675 | 15.95 | 17.4 | 0% | 0.898 | -0.203 | 0.041 | 301 | 35 |
| 2024-05-10 | 165 | 13.8 | 12.9 | 14.7 | -14.1% | 0.907 | -0.151 | 0.038 | 849 | 93 |
| 2024-05-10 | 167.5 | 11.35 | 10.55 | 12.15 | -14% | 0.887 | -0.155 | 0.044 | 347 | 12 |
| 2024-05-10 | 170 | 9.125 | 9 | 9.25 | -17.6% | 0.86 | -0.155 | 0.051 | 2,194 | 207 |
| 2024-05-10 | 172.5 | 6.9 | 6.75 | 7.05 | -10.6% | 0.797 | -0.179 | 0.064 | 710 | 193 |
| 2024-05-10 | 175 | 4.75 | 4.45 | 5.05 | -27.5% | 0.711 | -0.191 | 0.078 | 2,769 | 426 |
| 2024-05-10 | 177.5 | 3.275 | 3.2 | 3.35 | -38.9% | 0.567 | -0.229 | 0.09 | 1,616 | 481 |
| 2024-05-10 | 180 | 2.04 | 2.01 | 2.07 | -43.2% | 0.422 | -0.222 | 0.089 | 4,307 | 2,084 |
| 2024-05-10 | 182.5 | 1.195 | 1.18 | 1.21 | -52% | 0.288 | -0.194 | 0.078 | 2,943 | 3,164 |
| 2024-05-10 | 185 | 0.675 | 0.65 | 0.7 | -55% | 0.184 | -0.154 | 0.061 | 5,439 | 1,788 |
| 2024-05-10 | 187.5 | 0.38 | 0.35 | 0.41 | -57.9% | 0.116 | -0.117 | 0.045 | 2,781 | 949 |
| 2024-05-10 | 190 | 0.21 | 0.2 | 0.22 | -59.6% | 0.067 | -0.079 | 0.03 | 7,364 | 1,210 |
| 2024-05-10 | 192.5 | 0.12 | 0.1 | 0.14 | -63.9% | 0.042 | -0.058 | 0.021 | 802 | 214 |
| 2024-05-10 | 195 | 0.075 | 0.07 | 0.08 | -70% | 0.025 | -0.039 | 0.013 | 4,622 | 264 |
| 2024-05-10 | 197.5 | 0.05 | 0.04 | 0.06 | -70.6% | 0.017 | -0.029 | 0.01 | 66 | 46 |
| 2024-05-10 | 200 | 0.045 | 0.04 | 0.05 | -28.6% | 0.015 | -0.03 | 0.009 | 12,033 | 462 |
| 2024-05-10 | 202.5 | 0.035 | 0.02 | 0.05 | -50% | 0.012 | -0.026 | 0.007 | 33 | 21 |
| 2024-05-10 | 205 | 0.025 | 0.02 | 0.03 | -71.4% | 0.006 | -0.015 | 0.004 | 2,971 | 93 |
| 2024-05-10 | 210 | 0.025 | 0.02 | 0.03 | -50% | 0.006 | -0.015 | 0.004 | 6,467 | 245 |
| 2024-05-10 | 215 | 0.02 | 0.01 | 0.03 | -50% | 0.003 | -0.009 | 0.002 | 3,231 | 2 |
| 2024-05-10 | 220 | 0.02 | 0.01 | 0.03 | 0% | 0.005 | -0.016 | 0.003 | 4,330 | 5 |
| 2024-05-10 | 225 | 0.015 | 0 | 0.03 | 0% | 0.006 | -0.023 | 0.004 | 2,616 | 1 |
| 2024-05-10 | 230 | 0.025 | 0 | 0.05 | 0% | 0.004 | -0.016 | 0.003 | 3,011 | 2 |
| 2024-05-10 | 235 | 0.015 | 0 | 0.03 | -85.7% | 0.002 | -0.009 | 0.002 | 4,140 | 164 |
| 2024-05-10 | 240 | 0.015 | 0 | 0.03 | -66.7% | 0.002 | -0.009 | 0.001 | 4,614 | 2 |
| 2024-05-10 | 245 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 797 | 0 |
| 2024-05-10 | 250 | 0.01 | 0 | 0.02 | -50% | 0.002 | -0.01 | 0.001 | 3,578 | 11 |
| 2024-05-10 | 255 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 2,760 | 0 |
| 2024-05-10 | 260 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,363 | 0 |
| 2024-05-10 | 265 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 455 | 0 |
| 2024-05-10 | 270 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1,590 | 0 |
| 2024-05-10 | 275 | 0.06 | 0 | 0.12 | 0% | 0 | 0 | 0 | 345 | 0 |
| 2024-05-10 | 280 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 3,821 | 0 |
| 2024-05-10 | 285 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 200 | 0 |
| 2024-05-10 | 290 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 369 | 0 |
| 2024-05-10 | 295 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 222 | 0 |
| 2024-05-10 | 300 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 1,475 | 0 |
| 2024-05-10 | 305 | 0.06 | 0 | 0.12 | 0% | 0 | 0 | 0 | 749 | 0 |
| 2024-05-10 | 310 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 325 | 0 |
| 2024-05-10 | 315 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 2,141 | 0 |
| 2024-05-10 | 320 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 587 | 0 |
| 2024-05-10 | 330 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 134 | 0 |
| 2024-05-10 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 489 | 0 |
| 2024-05-10 | 350 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 614 | 0 |
| 2024-05-10 | 360 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-10 | 370 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 113 | 0 |
| 2024-05-10 | 380 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-10 | 390 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 33 | 0 |
