| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.47 | 2,377 | 3,553 | 23,629 | 26,752 | 110 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 80 | 67.75 | 66.2 | 69.3 | 0% | 0.979 | -0.191 | 0.009 | 0 | 0 |
| 2024-05-10 | 85 | 62.75 | 61.2 | 64.3 | 0% | 0.978 | -0.187 | 0.01 | 0 | 0 |
| 2024-05-10 | 90 | 57.45 | 55.9 | 59 | 0% | 0.992 | -0.056 | 0.004 | 0 | 0 |
| 2024-05-10 | 95 | 52.575 | 50.7 | 54.45 | 0% | 0.983 | -0.112 | 0.008 | 0 | 0 |
| 2024-05-10 | 100 | 47.725 | 46.25 | 49.2 | 0% | 0.972 | -0.166 | 0.012 | 0 | 0 |
| 2024-05-10 | 105 | 42.6 | 41.25 | 43.95 | 0% | 0.977 | -0.116 | 0.01 | 0 | 0 |
| 2024-05-10 | 110 | 37.775 | 36.25 | 39.3 | 0% | 0.962 | -0.173 | 0.015 | 0 | 0 |
| 2024-05-10 | 115 | 32.7 | 31.25 | 34.15 | 0% | 0.963 | -0.143 | 0.015 | 0 | 0 |
| 2024-05-10 | 120 | 27.4 | 25.75 | 29.05 | 0% | 0.993 | -0.02 | 0.004 | 0 | 0 |
| 2024-05-10 | 125 | 22.225 | 20.65 | 23.8 | +1.2% | 0.98 | -0.047 | 0.009 | 1 | 1 |
| 2024-05-10 | 126 | 21.725 | 20.7 | 22.75 | 0% | 0.946 | -0.135 | 0.021 | 0 | 0 |
| 2024-05-10 | 127 | 20.8 | 19.85 | 21.75 | 0% | 0.936 | -0.154 | 0.023 | 0 | 0 |
| 2024-05-10 | 128 | 19.575 | 18.4 | 20.75 | 0% | 0.96 | -0.087 | 0.016 | 0 | 0 |
| 2024-05-10 | 129 | 18.625 | 17.85 | 19.4 | 0% | 0.952 | -0.101 | 0.019 | 0 | 0 |
| 2024-05-10 | 130 | 17.6 | 16.4 | 18.8 | 0% | 0.953 | -0.092 | 0.018 | 0 | 0 |
| 2024-05-10 | 131 | 16.25 | 14.65 | 17.85 | 0% | 0.849 | -0.348 | 0.044 | 0 | 0 |
| 2024-05-10 | 132 | 15.775 | 14.8 | 16.75 | 0% | 0.925 | -0.136 | 0.026 | 0 | 0 |
| 2024-05-10 | 133 | 14.95 | 14.05 | 15.85 | 0% | 0.902 | -0.174 | 0.032 | 0 | 0 |
| 2024-05-10 | 134 | 13.675 | 12.65 | 14.7 | 0% | 0.932 | -0.106 | 0.025 | 0 | 0 |
| 2024-05-10 | 135 | 12.75 | 11.6 | 13.9 | 0% | 0.917 | -0.122 | 0.029 | 9 | 0 |
| 2024-05-10 | 136 | 11.725 | 10.9 | 12.55 | 0% | 0.916 | -0.114 | 0.029 | 0 | 0 |
| 2024-05-10 | 137 | 10.85 | 9.65 | 12.05 | 0% | 0.893 | -0.138 | 0.035 | 0 | 0 |
| 2024-05-10 | 138 | 9.925 | 9.05 | 10.8 | 0% | 0.876 | -0.148 | 0.038 | 0 | 0 |
| 2024-05-10 | 139 | 8.4 | 7 | 9.8 | 0% | 0.989 | -0.011 | 0.005 | 0 | 0 |
| 2024-05-10 | 140 | 6.7 | 5.6 | 7.8 | -13.1% | 0.905 | -0.085 | 0.032 | 54 | 6 |
| 2024-05-10 | 141 | 6.65 | 5.8 | 7.5 | 0% | 0.896 | -0.081 | 0.034 | 0 | 0 |
| 2024-05-10 | 142 | 5.225 | 4.65 | 5.8 | 0% | 0.873 | -0.087 | 0.039 | 0 | 7 |
| 2024-05-10 | 143 | 4.625 | 4.35 | 4.9 | -20.7% | 0.885 | -0.063 | 0.036 | 2 | 11 |
| 2024-05-10 | 144 | 3.495 | 2.99 | 4 | -30.6% | 0.802 | -0.098 | 0.052 | 1 | 1 |
| 2024-05-10 | 145 | 3.1 | 3 | 3.2 | +6.6% | 0.725 | -0.117 | 0.063 | 120 | 22 |
| 2024-05-10 | 146 | 2.355 | 2.32 | 2.39 | +11.4% | 0.644 | -0.124 | 0.07 | 472 | 96 |
| 2024-05-10 | 147 | 1.74 | 1.71 | 1.77 | +21.4% | 0.545 | -0.131 | 0.075 | 1,292 | 168 |
| 2024-05-10 | 148 | 1.24 | 1.17 | 1.31 | +30.2% | 0.442 | -0.128 | 0.074 | 636 | 582 |
| 2024-05-10 | 149 | 0.795 | 0.77 | 0.82 | +17.4% | 0.337 | -0.113 | 0.069 | 446 | 508 |
| 2024-05-10 | 150 | 0.495 | 0.42 | 0.57 | +31% | 0.249 | -0.1 | 0.06 | 4,582 | 802 |
| 2024-05-10 | 152.5 | 0.15 | 0.12 | 0.18 | +6.7% | 0.092 | -0.052 | 0.031 | 554 | 97 |
| 2024-05-10 | 155 | 0.06 | 0.05 | 0.07 | -28.6% | 0.032 | -0.024 | 0.014 | 3,128 | 37 |
| 2024-05-10 | 157.5 | 0.105 | 0.02 | 0.19 | 0% | 0.022 | -0.022 | 0.01 | 145 | 4 |
| 2024-05-10 | 160 | 0.035 | 0.03 | 0.04 | 0% | 0.019 | -0.023 | 0.009 | 4,546 | 19 |
| 2024-05-10 | 162.5 | 0.085 | 0.01 | 0.16 | 0% | 0.03 | -0.042 | 0.013 | 23 | 0 |
| 2024-05-10 | 165 | 0.055 | 0.01 | 0.1 | 0% | 0.009 | -0.014 | 0.004 | 1,906 | 7 |
| 2024-05-10 | 167.5 | 0.08 | 0.01 | 0.15 | 0% | 0.008 | -0.014 | 0.004 | 6 | 5 |
| 2024-05-10 | 170 | 0.02 | 0 | 0.04 | 0% | 0.007 | -0.014 | 0.004 | 1,691 | 1 |
| 2024-05-10 | 175 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 723 | 0 |
| 2024-05-10 | 180 | 0.03 | 0.01 | 0.05 | 0% | 0.003 | -0.009 | 0.002 | 3,066 | 3 |
| 2024-05-10 | 185 | 0.07 | 0 | 0.14 | 0% | 0 | 0 | 0 | 48 | 0 |
| 2024-05-10 | 190 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 146 | 0 |
| 2024-05-10 | 195 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 27 | 0 |
| 2024-05-10 | 200 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 205 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 210 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 215 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 220 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 230 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 240 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 0 | 0 | 0 |
