| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 64.42 | 9,280 | 9,341 | 71,988 | 29,725 | 126 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 75 | 82.05 | 81.1 | 83 | 0% | 0.974 | -0.351 | 0.012 | 0 | 0 |
| 2024-05-10 | 80 | 77.075 | 76.1 | 78.05 | 0% | 0.971 | -0.362 | 0.013 | 0 | 0 |
| 2024-05-10 | 85 | 72.075 | 71.1 | 73.05 | 0% | 0.968 | -0.356 | 0.014 | 0 | 0 |
| 2024-05-10 | 90 | 67.15 | 66.35 | 67.95 | 0% | 0.968 | -0.319 | 0.014 | 0 | 0 |
| 2024-05-10 | 95 | 62.075 | 61.1 | 63.05 | 0% | 0.963 | -0.343 | 0.016 | 3 | 0 |
| 2024-05-10 | 100 | 57.35 | 56.1 | 58.6 | 0% | 0.99 | -0.084 | 0.005 | 32 | 0 |
| 2024-05-10 | 105 | 52.1 | 51.15 | 53.05 | 0% | 0.956 | -0.329 | 0.019 | 5 | 0 |
| 2024-05-10 | 110 | 47.1 | 46.15 | 48.05 | 0% | 0.952 | -0.32 | 0.02 | 24 | 0 |
| 2024-05-10 | 115 | 42.1 | 41.15 | 43.05 | 0% | 0.947 | -0.311 | 0.022 | 23 | 0 |
| 2024-05-10 | 120 | 37.15 | 36.2 | 38.1 | -1.8% | 0.938 | -0.314 | 0.025 | 181 | 5 |
| 2024-05-10 | 125 | 32.15 | 31.2 | 33.1 | 0% | 0.931 | -0.302 | 0.027 | 4 | 2 |
| 2024-05-10 | 130 | 27.125 | 26.15 | 28.1 | 0% | 0.922 | -0.289 | 0.029 | 107 | 2 |
| 2024-05-10 | 134 | 23.15 | 22.2 | 24.1 | 0% | 0.912 | -0.277 | 0.032 | 1 | 0 |
| 2024-05-10 | 135 | 22.175 | 21.25 | 23.1 | 0% | 0.909 | -0.273 | 0.033 | 136 | 6 |
| 2024-05-10 | 136 | 22.85 | 20.2 | 25.5 | 0% | 0.866 | -0.412 | 0.043 | 0 | 0 |
| 2024-05-10 | 137 | 20.175 | 19.25 | 21.1 | 0% | 0.903 | -0.266 | 0.035 | 0 | 0 |
| 2024-05-10 | 138 | 19.2 | 18.25 | 20.15 | 0% | 0.897 | -0.273 | 0.036 | 0 | 0 |
| 2024-05-10 | 139 | 18.175 | 17.25 | 19.1 | 0% | 0.896 | -0.259 | 0.036 | 1 | 0 |
| 2024-05-10 | 140 | 17.825 | 16.25 | 19.4 | -2.5% | 0.825 | -0.471 | 0.052 | 200 | 5 |
| 2024-05-10 | 141 | 16.2 | 15.3 | 17.1 | 0% | 0.888 | -0.25 | 0.038 | 23 | 0 |
| 2024-05-10 | 142 | 15.225 | 14.3 | 16.15 | 0% | 0.88 | -0.255 | 0.04 | 30 | 0 |
| 2024-05-10 | 143 | 14.25 | 13.35 | 15.15 | 0% | 0.875 | -0.25 | 0.042 | 16 | 0 |
| 2024-05-10 | 144 | 13.3 | 12.4 | 14.2 | 0% | 0.989 | -0.036 | 0.006 | 8 | 0 |
| 2024-05-10 | 145 | 11.1 | 9.3 | 12.9 | +4.1% | 0.988 | -0.035 | 0.006 | 202 | 11 |
| 2024-05-10 | 146 | 12 | 10.5 | 13.5 | 0% | 0.87 | -0.208 | 0.043 | 93 | 0 |
| 2024-05-10 | 147 | 10.3 | 9.6 | 11 | 0% | 0.999 | -0.023 | 0.001 | 121 | 3 |
| 2024-05-10 | 148 | 9.75 | 8.65 | 10.85 | 0% | 0.885 | -0.151 | 0.039 | 86 | 0 |
| 2024-05-10 | 149 | 8.85 | 7.85 | 9.85 | 0% | 0.863 | -0.165 | 0.044 | 93 | 0 |
| 2024-05-10 | 150 | 7.875 | 7.25 | 8.5 | +9% | 0.852 | -0.159 | 0.046 | 427 | 251 |
| 2024-05-10 | 152.5 | 5.875 | 5.25 | 6.5 | -4.4% | 0.794 | -0.161 | 0.057 | 724 | 118 |
| 2024-05-10 | 155 | 4.25 | 4.15 | 4.35 | +11.1% | 0.627 | -0.256 | 0.076 | 1,506 | 430 |
| 2024-05-10 | 157.5 | 2.905 | 2.82 | 2.99 | +8.2% | 0.498 | -0.26 | 0.08 | 1,385 | 1,015 |
| 2024-05-10 | 160 | 1.93 | 1.86 | 2 | +6.3% | 0.369 | -0.245 | 0.076 | 4,095 | 1,903 |
| 2024-05-10 | 162.5 | 1.09 | 0.99 | 1.19 | -0.9% | 0.259 | -0.212 | 0.065 | 1,505 | 1,522 |
| 2024-05-10 | 165 | 0.725 | 0.7 | 0.75 | -9.1% | 0.172 | -0.169 | 0.051 | 2,488 | 947 |
| 2024-05-10 | 167.5 | 0.395 | 0.22 | 0.57 | +2.3% | 0.115 | -0.133 | 0.039 | 834 | 300 |
| 2024-05-10 | 170 | 0.27 | 0.26 | 0.28 | -13.3% | 0.072 | -0.096 | 0.028 | 6,237 | 1,002 |
| 2024-05-10 | 172.5 | 0.155 | 0.14 | 0.17 | -23.8% | 0.047 | -0.07 | 0.02 | 502 | 151 |
| 2024-05-10 | 175 | 0.125 | 0.11 | 0.14 | -20% | 0.034 | -0.058 | 0.015 | 3,414 | 219 |
| 2024-05-10 | 177.5 | 0.06 | 0.04 | 0.08 | -25% | 0.019 | -0.035 | 0.009 | 97 | 15 |
| 2024-05-10 | 180 | 0.055 | 0.05 | 0.06 | -44.4% | 0.015 | -0.031 | 0.008 | 5,639 | 281 |
| 2024-05-10 | 182.5 | 0.045 | 0.02 | 0.07 | 0% | 0.018 | -0.041 | 0.009 | 84 | 5 |
| 2024-05-10 | 185 | 0.04 | 0.03 | 0.05 | -20% | 0.011 | -0.027 | 0.006 | 2,394 | 284 |
| 2024-05-10 | 190 | 0.035 | 0.03 | 0.04 | -25% | 0.008 | -0.022 | 0.004 | 3,149 | 120 |
| 2024-05-10 | 195 | 0.025 | 0.01 | 0.04 | -33.3% | 0.005 | -0.016 | 0.003 | 1,421 | 5 |
| 2024-05-10 | 200 | 0.015 | 0.01 | 0.02 | 0% | 0.003 | -0.009 | 0.002 | 8,223 | 661 |
| 2024-05-10 | 205 | 0.1 | 0 | 0.2 | 0% | 0.002 | -0.009 | 0.002 | 11 | 1 |
| 2024-05-10 | 210 | 0.02 | 0 | 0.04 | 0% | 0.002 | -0.009 | 0.001 | 2,891 | 6 |
| 2024-05-10 | 215 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 220 | 0.015 | 0 | 0.03 | 0% | 0.002 | -0.009 | 0.001 | 4,558 | 3 |
| 2024-05-10 | 225 | 0.11 | 0 | 0.22 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 230 | 0.01 | 0 | 0.02 | +100% | 0.003 | -0.017 | 0.002 | 6,943 | 4 |
| 2024-05-10 | 240 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 3,519 | 0 |
| 2024-05-10 | 250 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1,882 | 0 |
| 2024-05-10 | 260 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,564 | 0 |
| 2024-05-10 | 270 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 476 | 0 |
| 2024-05-10 | 280 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 0.001 | 430 | 2 |
| 2024-05-10 | 290 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 0 | 185 | 0 |
| 2024-05-10 | 300 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 0.001 | 820 | 1 |
| 2024-05-10 | 310 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 0 | 272 | 0 |
| 2024-05-10 | 320 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 160 | 0 |
| 2024-05-10 | 330 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 1,293 | 0 |
| 2024-05-10 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 470 | 0 |
