| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 66.28 | 30,659 | 22,752 | 182,790 | 112,480 | 152 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 2.5 | 77.575 | 77.05 | 78.1 | 0% | 0.999 | -0.029 | 0 | 4 | 0 |
| 2024-05-10 | 5 | 75.4 | 74.65 | 76.15 | 0% | 0.994 | -0.156 | 0.002 | 0 | 0 |
| 2024-05-10 | 7.5 | 72.525 | 72.35 | 72.7 | 0% | 0.995 | -0.092 | 0.001 | 0 | 0 |
| 2024-05-10 | 10 | 70.375 | 69.6 | 71.15 | 0% | 0.992 | -0.16 | 0.002 | 0 | 0 |
| 2024-05-10 | 12.5 | 67.7 | 67.35 | 68.05 | 0% | 0.994 | -0.095 | 0.002 | 0 | 0 |
| 2024-05-10 | 15 | 65.05 | 64.85 | 65.25 | 0% | 0.999 | -0.014 | 0 | 1 | 0 |
| 2024-05-10 | 17.5 | 62.55 | 62.35 | 62.75 | 0% | 0.999 | -0.014 | 0 | 0 | 0 |
| 2024-05-10 | 20 | 59.75 | 58.9 | 60.6 | 0% | 0.982 | -0.238 | 0.004 | 0 | 0 |
| 2024-05-10 | 22.5 | 57.75 | 57.05 | 58.45 | 0% | 0.989 | -0.115 | 0.003 | 0 | 0 |
| 2024-05-10 | 25 | 55.025 | 54.4 | 55.65 | 0% | 0.977 | -0.252 | 0.005 | 0 | 0 |
| 2024-05-10 | 30 | 50.475 | 49.9 | 51.05 | 0% | 0.978 | -0.194 | 0.005 | 2 | 0 |
| 2024-05-10 | 35 | 45.1 | 44.8 | 45.4 | 0% | 0.993 | -0.043 | 0.002 | 2 | 0 |
| 2024-05-10 | 40 | 39.95 | 39.7 | 40.2 | 0% | 0.984 | -0.088 | 0.004 | 41 | 9 |
| 2024-05-10 | 45 | 35.35 | 34.8 | 35.9 | 0% | 0.972 | -0.14 | 0.007 | 30 | 0 |
| 2024-05-10 | 50 | 30.525 | 29.85 | 31.2 | 0% | 0.955 | -0.187 | 0.01 | 46 | 0 |
| 2024-05-10 | 55 | 25.35 | 24.45 | 26.25 | +1.4% | 0.909 | -0.343 | 0.017 | 499 | 1 |
| 2024-05-10 | 57 | 23.6 | 23 | 24.2 | 0% | 0.938 | -0.194 | 0.013 | 3 | 0 |
| 2024-05-10 | 58 | 23.2 | 22 | 24.4 | 0% | 0.902 | -0.321 | 0.018 | 8 | 0 |
| 2024-05-10 | 59 | 21.1 | 20 | 22.2 | 0% | 0.985 | -0.036 | 0.004 | 4 | 0 |
| 2024-05-10 | 60 | 20.4 | 19.6 | 21.2 | 0% | 0.947 | -0.136 | 0.011 | 875 | 0 |
| 2024-05-10 | 61 | 19.125 | 19 | 19.25 | 0% | 0.979 | -0.045 | 0.005 | 0 | 0 |
| 2024-05-10 | 62 | 18.15 | 18.05 | 18.25 | 0% | 0.973 | -0.055 | 0.006 | 5 | 0 |
| 2024-05-10 | 63 | 17.125 | 17 | 17.25 | 0% | 0.977 | -0.044 | 0.006 | 0 | 0 |
| 2024-05-10 | 64 | 15.825 | 15.4 | 16.25 | 0% | 0.955 | -0.086 | 0.01 | 20 | 0 |
| 2024-05-10 | 65 | 15.125 | 15 | 15.25 | 0% | 0.969 | -0.052 | 0.007 | 1,582 | 5 |
| 2024-05-10 | 66 | 14.125 | 14 | 14.25 | 0% | 0.95 | -0.083 | 0.011 | 41 | 3 |
| 2024-05-10 | 67 | 14.05 | 13 | 15.1 | 0% | 0.866 | -0.249 | 0.022 | 134 | 0 |
| 2024-05-10 | 68 | 12.65 | 12.05 | 13.25 | 0% | 0.993 | -0.008 | 0.002 | 160 | 14 |
| 2024-05-10 | 69 | 11.15 | 10.05 | 12.25 | +3.2% | 0.969 | -0.038 | 0.007 | 47 | 1 |
| 2024-05-10 | 70 | 10.05 | 9.1 | 11 | +5.2% | 0.946 | -0.062 | 0.011 | 15,146 | 161 |
| 2024-05-10 | 71 | 9.675 | 9 | 10.35 | 0% | 0.955 | -0.046 | 0.01 | 218 | 57 |
| 2024-05-10 | 72 | 8.8 | 8.2 | 9.4 | +4.1% | 0.932 | -0.064 | 0.013 | 1,753 | 111 |
| 2024-05-10 | 73 | 6.9 | 6.3 | 7.5 | +6.3% | 0.886 | -0.101 | 0.02 | 1,100 | 261 |
| 2024-05-10 | 74 | 6.625 | 6.45 | 6.8 | +5.8% | 0.842 | -0.131 | 0.025 | 832 | 197 |
| 2024-05-10 | 75 | 5.825 | 5.65 | 6 | +4% | 0.809 | -0.141 | 0.028 | 17,618 | 641 |
| 2024-05-10 | 76 | 4.975 | 4.9 | 5.05 | +3.7% | 0.756 | -0.165 | 0.032 | 1,837 | 168 |
| 2024-05-10 | 77 | 4.325 | 4.25 | 4.4 | +3.6% | 0.697 | -0.189 | 0.036 | 2,491 | 190 |
| 2024-05-10 | 78 | 3.675 | 3.55 | 3.8 | +2.5% | 0.64 | -0.202 | 0.038 | 4,435 | 1,627 |
| 2024-05-10 | 79 | 3.25 | 3.15 | 3.35 | +1.6% | 0.579 | -0.218 | 0.04 | 1,465 | 784 |
| 2024-05-10 | 80 | 2.77 | 2.71 | 2.83 | -0.7% | 0.519 | -0.226 | 0.041 | 34,179 | 5,184 |
| 2024-05-10 | 81 | 2.38 | 2.31 | 2.45 | -0.9% | 0.463 | -0.231 | 0.041 | 5,598 | 4,070 |
| 2024-05-10 | 82 | 1.97 | 1.93 | 2.01 | -2% | 0.409 | -0.229 | 0.04 | 11,244 | 1,924 |
| 2024-05-10 | 83 | 1.625 | 1.6 | 1.65 | -4.7% | 0.357 | -0.22 | 0.038 | 1,956 | 871 |
| 2024-05-10 | 84 | 1.35 | 1.31 | 1.39 | -5.6% | 0.309 | -0.209 | 0.036 | 1,219 | 400 |
| 2024-05-10 | 85 | 1.085 | 1.06 | 1.11 | -7.6% | 0.265 | -0.195 | 0.034 | 23,444 | 4,997 |
| 2024-05-10 | 86 | 0.875 | 0.86 | 0.89 | -11% | 0.225 | -0.179 | 0.031 | 666 | 718 |
| 2024-05-10 | 87 | 0.8 | 0.69 | 0.91 | -13.3% | 0.189 | -0.163 | 0.028 | 696 | 1,043 |
| 2024-05-10 | 88 | 0.65 | 0.55 | 0.75 | -10.6% | 0.16 | -0.148 | 0.025 | 1,155 | 263 |
| 2024-05-10 | 89 | 0.465 | 0.44 | 0.49 | -14.6% | 0.133 | -0.131 | 0.022 | 382 | 239 |
| 2024-05-10 | 90 | 0.37 | 0.34 | 0.4 | -13.3% | 0.112 | -0.118 | 0.02 | 19,927 | 2,973 |
| 2024-05-10 | 91 | 0.285 | 0.28 | 0.29 | -24.3% | 0.087 | -0.096 | 0.016 | 527 | 216 |
| 2024-05-10 | 92 | 0.34 | 0.22 | 0.46 | -23.3% | 0.072 | -0.085 | 0.014 | 6,062 | 520 |
| 2024-05-10 | 93 | 0.225 | 0.19 | 0.26 | -20.8% | 0.061 | -0.075 | 0.012 | 371 | 283 |
| 2024-05-10 | 94 | 0.185 | 0.15 | 0.22 | -22.7% | 0.054 | -0.071 | 0.011 | 36 | 115 |
| 2024-05-10 | 95 | 0.15 | 0.13 | 0.17 | -26.3% | 0.045 | -0.062 | 0.01 | 5,969 | 650 |
| 2024-05-10 | 96 | 0.09 | 0.05 | 0.13 | -33.3% | 0.034 | -0.049 | 0.008 | 51 | 17 |
| 2024-05-10 | 97 | 0.09 | 0.05 | 0.13 | -28.6% | 0.033 | -0.049 | 0.007 | 68 | 66 |
| 2024-05-10 | 98 | 0.135 | 0.07 | 0.2 | -18.2% | 0.029 | -0.046 | 0.007 | 103 | 6 |
| 2024-05-10 | 99 | 0.075 | 0.04 | 0.11 | -41.7% | 0.023 | -0.038 | 0.006 | 44 | 86 |
| 2024-05-10 | 100 | 0.075 | 0.06 | 0.09 | -40% | 0.02 | -0.034 | 0.005 | 9,154 | 1,550 |
| 2024-05-10 | 101 | 0.105 | 0.04 | 0.17 | 0% | 0.03 | -0.054 | 0.007 | 134 | 0 |
| 2024-05-10 | 102 | 0.095 | 0.03 | 0.16 | 0% | 0.019 | -0.035 | 0.005 | 1 | 2 |
| 2024-05-10 | 103 | 0.085 | 0.02 | 0.15 | -16.7% | 0.016 | -0.03 | 0.004 | 94 | 21 |
| 2024-05-10 | 104 | 0.08 | 0.02 | 0.14 | 0% | 0.013 | -0.026 | 0.003 | 0 | 1 |
| 2024-05-10 | 105 | 0.085 | 0.03 | 0.14 | -33.3% | 0.013 | -0.026 | 0.003 | 1,141 | 22 |
| 2024-05-10 | 106 | 0.03 | 0.02 | 0.04 | 0% | 0.01 | -0.021 | 0.003 | 0 | 0 |
| 2024-05-10 | 107 | 0.075 | 0.02 | 0.13 | 0% | 0.012 | -0.026 | 0.003 | 0 | 1 |
| 2024-05-10 | 110 | 0.03 | 0.02 | 0.04 | 0% | 0.006 | -0.015 | 0.002 | 1,412 | 30 |
| 2024-05-10 | 115 | 0.035 | 0.01 | 0.06 | 0% | 0.009 | -0.025 | 0.003 | 2,044 | 0 |
| 2024-05-10 | 120 | 0.015 | 0.01 | 0.02 | -33.3% | 0.005 | -0.016 | 0.002 | 2,313 | 11 |
| 2024-05-10 | 125 | 0.015 | 0.01 | 0.02 | 0% | 0.005 | -0.016 | 0.002 | 735 | 75 |
| 2024-05-10 | 130 | 0.02 | 0 | 0.04 | +400% | 0.01 | -0.035 | 0.003 | 494 | 2 |
| 2024-05-10 | 135 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 161 | 0 |
| 2024-05-10 | 140 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.009 | 0.001 | 759 | 61 |
| 2024-05-10 | 145 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 224 | 0 |
| 2024-05-10 | 150 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.01 | 0.001 | 28 | 12 |
