| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 48.95 | 305,741 | 228,548 | 548,571 | 515,524 | 240 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 5 | 163.175 | 162.3 | 164.05 | -2.9% | 0.998 | -0.133 | 0.001 | 129 | 1 |
| 2024-05-10 | 10 | 158.825 | 157.85 | 159.8 | 0% | 0.997 | -0.182 | 0.002 | 59 | 0 |
| 2024-05-10 | 15 | 153.4 | 152.75 | 154.05 | 0% | 0.995 | -0.274 | 0.003 | 6 | 0 |
| 2024-05-10 | 20 | 148.85 | 147.9 | 149.8 | 0% | 0.995 | -0.2 | 0.003 | 25 | 0 |
| 2024-05-10 | 25 | 143.2 | 142.35 | 144.05 | 0% | 0.993 | -0.282 | 0.004 | 11 | 0 |
| 2024-05-10 | 30 | 138.85 | 137.9 | 139.8 | 0% | 0.994 | -0.201 | 0.004 | 7 | 0 |
| 2024-05-10 | 35 | 133.45 | 132.8 | 134.1 | 0% | 0.99 | -0.302 | 0.006 | 3 | 0 |
| 2024-05-10 | 40 | 128.2 | 127.35 | 129.05 | 0% | 0.99 | -0.282 | 0.006 | 9 | 0 |
| 2024-05-10 | 45 | 123.475 | 122.85 | 124.1 | 0% | 0.988 | -0.3 | 0.007 | 2 | 0 |
| 2024-05-10 | 50 | 118.6 | 117.35 | 119.85 | 0% | 0.997 | -0.07 | 0.002 | 28 | 0 |
| 2024-05-10 | 55 | 113.225 | 112.35 | 114.1 | 0% | 0.986 | -0.295 | 0.008 | 24 | 0 |
| 2024-05-10 | 60 | 108.875 | 107.9 | 109.85 | 0% | 0.99 | -0.202 | 0.006 | 24 | 0 |
| 2024-05-10 | 65 | 103.225 | 102.35 | 104.1 | 0% | 0.984 | -0.29 | 0.009 | 26 | 0 |
| 2024-05-10 | 70 | 98.9 | 97.95 | 99.85 | 0% | 0.988 | -0.207 | 0.007 | 30 | 0 |
| 2024-05-10 | 75 | 93.275 | 92.4 | 94.15 | 0% | 0.981 | -0.301 | 0.01 | 55 | 0 |
| 2024-05-10 | 80 | 88.65 | 87.4 | 89.9 | 0% | 0.994 | -0.085 | 0.004 | 89 | 0 |
| 2024-05-10 | 85 | 83.5 | 82.85 | 84.15 | 0% | 0.978 | -0.283 | 0.011 | 69 | 6 |
| 2024-05-10 | 90 | 78.65 | 77.4 | 79.9 | 0% | 0.994 | -0.08 | 0.004 | 82 | 0 |
| 2024-05-10 | 95 | 73.275 | 72.4 | 74.15 | 0% | 0.974 | -0.284 | 0.013 | 168 | 0 |
| 2024-05-10 | 100 | 68.65 | 67.4 | 69.9 | -4% | 0.979 | -0.211 | 0.011 | 188 | 5 |
| 2024-05-10 | 105 | 63.275 | 62.4 | 64.15 | -4.6% | 0.977 | -0.211 | 0.012 | 172 | 23 |
| 2024-05-10 | 110 | 58.65 | 57.4 | 59.9 | -4.7% | 0.978 | -0.184 | 0.011 | 244 | 7 |
| 2024-05-10 | 115 | 53.7 | 52.45 | 54.95 | -5.9% | 0.984 | -0.12 | 0.009 | 321 | 1 |
| 2024-05-10 | 120 | 48.7 | 47.45 | 49.95 | -5.5% | 0.962 | -0.25 | 0.018 | 649 | 12 |
| 2024-05-10 | 125 | 43.325 | 42.45 | 44.2 | -6.7% | 0.966 | -0.202 | 0.016 | 579 | 1 |
| 2024-05-10 | 130 | 38.7 | 37.45 | 39.95 | -8% | 0.99 | -0.061 | 0.006 | 980 | 77 |
| 2024-05-10 | 135 | 33.375 | 32.5 | 34.25 | -5.5% | 0.942 | -0.261 | 0.025 | 1,176 | 1 |
| 2024-05-10 | 136 | 32.675 | 32.1 | 33.25 | 0% | 0.986 | -0.07 | 0.008 | 162 | 6 |
| 2024-05-10 | 137 | 31.675 | 31.1 | 32.25 | 0% | 0.986 | -0.069 | 0.008 | 145 | 0 |
| 2024-05-10 | 138 | 30.675 | 30.1 | 31.25 | 0% | 0.985 | -0.069 | 0.008 | 284 | 0 |
| 2024-05-10 | 139 | 30.05 | 29.1 | 31 | 0% | 0.952 | -0.189 | 0.022 | 371 | 4 |
| 2024-05-10 | 140 | 29.2 | 28.4 | 30 | -10.7% | 0.965 | -0.135 | 0.017 | 6,170 | 98 |
| 2024-05-10 | 141 | 27.425 | 26.55 | 28.3 | 0% | 0.929 | -0.26 | 0.029 | 476 | 3 |
| 2024-05-10 | 142 | 27.075 | 26.1 | 28.05 | -14.6% | 0.925 | -0.267 | 0.031 | 787 | 10 |
| 2024-05-10 | 143 | 26.125 | 25.2 | 27.05 | -13.3% | 0.937 | -0.215 | 0.027 | 716 | 42 |
| 2024-05-10 | 144 | 24.825 | 23.6 | 26.05 | 0% | 0.966 | -0.113 | 0.016 | 1,227 | 26 |
| 2024-05-10 | 145 | 24.2 | 23.4 | 25 | -11.8% | 0.945 | -0.173 | 0.024 | 3,322 | 161 |
| 2024-05-10 | 146 | 23.075 | 22.1 | 24.05 | -13.3% | 0.934 | -0.198 | 0.028 | 514 | 21 |
| 2024-05-10 | 147 | 22.075 | 21.1 | 23.05 | -17.1% | 0.931 | -0.198 | 0.029 | 558 | 23 |
| 2024-05-10 | 148 | 21.1 | 20.1 | 22.1 | -21% | 0.929 | -0.193 | 0.029 | 506 | 7 |
| 2024-05-10 | 149 | 20.25 | 19.4 | 21.1 | -18.3% | 0.932 | -0.179 | 0.029 | 421 | 25 |
| 2024-05-10 | 150 | 18.525 | 17.7 | 19.35 | -13.4% | 0.903 | -0.245 | 0.037 | 18,476 | 344 |
| 2024-05-10 | 152.5 | 16.875 | 16.1 | 17.65 | -16.8% | 0.911 | -0.193 | 0.035 | 740 | 92 |
| 2024-05-10 | 155 | 14.1 | 13.8 | 14.4 | -19% | 0.896 | -0.195 | 0.039 | 9,927 | 630 |
| 2024-05-10 | 157.5 | 11.625 | 11.3 | 11.95 | -19.7% | 0.871 | -0.203 | 0.045 | 1,917 | 707 |
| 2024-05-10 | 160 | 9.85 | 9.55 | 10.15 | -23.3% | 0.798 | -0.277 | 0.061 | 13,879 | 1,837 |
| 2024-05-10 | 162.5 | 7.85 | 7.55 | 8.15 | -27.3% | 0.737 | -0.299 | 0.07 | 1,733 | 696 |
| 2024-05-10 | 165 | 5.85 | 5.75 | 5.95 | -33% | 0.658 | -0.312 | 0.079 | 14,234 | 2,824 |
| 2024-05-10 | 167.5 | 4.325 | 4.25 | 4.4 | -38.6% | 0.559 | -0.318 | 0.085 | 2,151 | 12,556 |
| 2024-05-10 | 170 | 3.05 | 3 | 3.1 | -43.9% | 0.451 | -0.314 | 0.086 | 28,473 | 34,334 |
| 2024-05-10 | 172.5 | 2.095 | 2.07 | 2.12 | -47.5% | 0.349 | -0.293 | 0.08 | 8,905 | 38,924 |
| 2024-05-10 | 175 | 1.415 | 1.4 | 1.43 | -51.7% | 0.258 | -0.255 | 0.07 | 22,206 | 77,340 |
| 2024-05-10 | 177.5 | 0.94 | 0.93 | 0.95 | -53.9% | 0.187 | -0.215 | 0.058 | 6,324 | 15,591 |
| 2024-05-10 | 180 | 0.64 | 0.63 | 0.65 | -56.3% | 0.133 | -0.176 | 0.046 | 30,884 | 38,396 |
| 2024-05-10 | 182.5 | 0.44 | 0.43 | 0.45 | -54.6% | 0.097 | -0.147 | 0.037 | 5,804 | 8,736 |
| 2024-05-10 | 185 | 0.325 | 0.32 | 0.33 | -52.2% | 0.072 | -0.122 | 0.03 | 25,459 | 15,302 |
| 2024-05-10 | 187.5 | 0.245 | 0.24 | 0.25 | -47.9% | 0.055 | -0.103 | 0.024 | 5,369 | 4,895 |
| 2024-05-10 | 190 | 0.19 | 0.18 | 0.2 | -45.7% | 0.042 | -0.086 | 0.019 | 24,983 | 11,248 |
| 2024-05-10 | 192.5 | 0.155 | 0.15 | 0.16 | -38.5% | 0.035 | -0.077 | 0.017 | 4,573 | 3,048 |
| 2024-05-10 | 195 | 0.125 | 0.12 | 0.13 | -31.6% | 0.028 | -0.067 | 0.014 | 15,804 | 3,711 |
| 2024-05-10 | 197.5 | 0.105 | 0.1 | 0.11 | -37.5% | 0.021 | -0.056 | 0.011 | 3,742 | 2,442 |
| 2024-05-10 | 200 | 0.095 | 0.09 | 0.1 | -30.8% | 0.019 | -0.052 | 0.01 | 42,589 | 13,015 |
| 2024-05-10 | 202.5 | 0.085 | 0.08 | 0.09 | -10% | 0.018 | -0.053 | 0.009 | 1,495 | 968 |
| 2024-05-10 | 205 | 0.065 | 0.06 | 0.07 | -22.2% | 0.014 | -0.044 | 0.008 | 12,497 | 1,586 |
| 2024-05-10 | 207.5 | 0.065 | 0.06 | 0.07 | +16.7% | 0.013 | -0.044 | 0.007 | 1,227 | 930 |
| 2024-05-10 | 210 | 0.055 | 0.05 | 0.06 | -16.7% | 0.01 | -0.034 | 0.006 | 13,101 | 4,419 |
| 2024-05-10 | 212.5 | 0.045 | 0.04 | 0.05 | 0% | 0.009 | -0.034 | 0.005 | 875 | 83 |
| 2024-05-10 | 215 | 0.045 | 0.04 | 0.05 | -20% | 0.008 | -0.029 | 0.004 | 12,065 | 2,149 |
| 2024-05-10 | 217.5 | 0.04 | 0.03 | 0.05 | 0% | 0.007 | -0.029 | 0.004 | 613 | 262 |
| 2024-05-10 | 220 | 0.035 | 0.03 | 0.04 | 0% | 0.007 | -0.029 | 0.004 | 24,947 | 3,492 |
| 2024-05-10 | 222.5 | 0.035 | 0.02 | 0.05 | 0% | 0.005 | -0.023 | 0.003 | 883 | 46 |
| 2024-05-10 | 225 | 0.03 | 0.02 | 0.04 | 0% | 0.004 | -0.017 | 0.002 | 6,853 | 303 |
| 2024-05-10 | 227.5 | 0.025 | 0.02 | 0.03 | 0% | 0.005 | -0.024 | 0.003 | 272 | 25 |
| 2024-05-10 | 230 | 0.02 | 0.01 | 0.03 | -33.3% | 0.004 | -0.017 | 0.002 | 12,289 | 1,412 |
| 2024-05-10 | 232.5 | 0.02 | 0.01 | 0.03 | 0% | 0.003 | -0.017 | 0.002 | 1,694 | 84 |
| 2024-05-10 | 235 | 0.025 | 0.01 | 0.04 | -50% | 0.002 | -0.01 | 0.001 | 7,880 | 204 |
| 2024-05-10 | 237.5 | 0.02 | 0.01 | 0.03 | 0% | 0.002 | -0.01 | 0.001 | 140 | 9 |
| 2024-05-10 | 240 | 0.02 | 0.01 | 0.03 | 0% | 0.003 | -0.017 | 0.002 | 7,279 | 339 |
| 2024-05-10 | 242.5 | 0.015 | 0 | 0.03 | -50% | 0.002 | -0.01 | 0.001 | 153 | 7 |
| 2024-05-10 | 245 | 0.02 | 0.01 | 0.03 | +100% | 0.003 | -0.018 | 0.002 | 5,764 | 140 |
| 2024-05-10 | 247.5 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.01 | 0.001 | 61 | 816 |
| 2024-05-10 | 250 | 0.005 | 0 | 0.01 | -50% | 0.002 | -0.01 | 0.001 | 19,533 | 555 |
| 2024-05-10 | 255 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.01 | 0.001 | 14,337 | 508 |
| 2024-05-10 | 260 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.01 | 0.001 | 7,652 | 114 |
| 2024-05-10 | 265 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.01 | 0.001 | 4,169 | 7 |
| 2024-05-10 | 270 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 0.001 | 3,573 | 2 |
| 2024-05-10 | 275 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 0.001 | 4,000 | 22 |
| 2024-05-10 | 280 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 0.001 | 4,340 | 1 |
| 2024-05-10 | 285 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 0.001 | 3,465 | 2 |
| 2024-05-10 | 290 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 0.001 | 2,042 | 1 |
| 2024-05-10 | 295 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,224 | 0 |
| 2024-05-10 | 300 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 0.001 | 10,554 | 22 |
| 2024-05-10 | 305 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,282 | 0 |
| 2024-05-10 | 310 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 0.001 | 1,375 | 5 |
| 2024-05-10 | 315 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,621 | 0 |
| 2024-05-10 | 320 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3,517 | 0 |
| 2024-05-10 | 325 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3,325 | 0 |
| 2024-05-10 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,636 | 0 |
| 2024-05-10 | 335 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,382 | 0 |
| 2024-05-10 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,072 | 0 |
| 2024-05-10 | 345 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 639 | 0 |
| 2024-05-10 | 350 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,022 | 0 |
| 2024-05-10 | 355 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 691 | 0 |
| 2024-05-10 | 360 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,759 | 0 |
| 2024-05-10 | 365 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,059 | 0 |
| 2024-05-10 | 370 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,684 | 0 |
| 2024-05-10 | 375 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 553 | 0 |
| 2024-05-10 | 380 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,693 | 0 |
| 2024-05-10 | 385 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 853 | 0 |
| 2024-05-10 | 390 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 702 | 0 |
| 2024-05-10 | 395 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,028 | 0 |
| 2024-05-10 | 400 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4,003 | 0 |
| 2024-05-10 | 410 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 530 | 0 |
| 2024-05-10 | 420 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,376 | 0 |
| 2024-05-10 | 430 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 578 | 0 |
| 2024-05-10 | 440 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 963 | 0 |
| 2024-05-10 | 450 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,522 | 0 |
| 2024-05-10 | 460 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3,230 | 0 |
| 2024-05-10 | 470 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,626 | 0 |
| 2024-05-10 | 480 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 7,887 | 0 |
