| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 54.67 | 3,024 | 1,336 | 25,324 | 28,666 | 120 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 40 | 40.15 | 39.95 | 40.35 | 0% | 0.987 | -0.032 | 0.005 | 1 | 0 |
| 2024-05-10 | 45 | 35.3 | 34.9 | 35.7 | 0% | 0.974 | -0.057 | 0.009 | 0 | 0 |
| 2024-05-10 | 50 | 29.675 | 29.05 | 30.3 | 0% | 0.969 | -0.055 | 0.01 | 1 | 0 |
| 2024-05-10 | 55 | 24.95 | 24.6 | 25.3 | 0% | 0.963 | -0.053 | 0.012 | 136 | 0 |
| 2024-05-10 | 57 | 23.2 | 23.1 | 23.3 | 0% | 0.971 | -0.036 | 0.01 | 0 | 0 |
| 2024-05-10 | 58 | 22.2 | 22.1 | 22.3 | 0% | 0.97 | -0.036 | 0.01 | 0 | 0 |
| 2024-05-10 | 59 | 20.6 | 19.4 | 21.8 | 0% | 0.918 | -0.109 | 0.023 | 30 | 0 |
| 2024-05-10 | 60 | 19.55 | 18.25 | 20.85 | 0% | 0.912 | -0.112 | 0.024 | 76 | 0 |
| 2024-05-10 | 61 | 19.2 | 19.1 | 19.3 | 0% | 0.966 | -0.034 | 0.011 | 0 | 0 |
| 2024-05-10 | 62 | 18.225 | 18.1 | 18.35 | 0% | 0.961 | -0.038 | 0.013 | 2 | 0 |
| 2024-05-10 | 63 | 17.225 | 17.1 | 17.35 | 0% | 0.959 | -0.037 | 0.013 | 24 | 0 |
| 2024-05-10 | 64 | 16.225 | 16.1 | 16.35 | 0% | 0.957 | -0.036 | 0.013 | 25 | 0 |
| 2024-05-10 | 65 | 15.25 | 15.15 | 15.35 | 0% | 0.959 | -0.032 | 0.013 | 89 | 15 |
| 2024-05-10 | 66 | 14.25 | 14.15 | 14.35 | 0% | 0.949 | -0.038 | 0.016 | 203 | 0 |
| 2024-05-10 | 67 | 13.275 | 13.2 | 13.35 | +5% | 0.942 | -0.041 | 0.017 | 66 | 7 |
| 2024-05-10 | 68 | 12.3 | 12.2 | 12.4 | 0% | 0.946 | -0.034 | 0.016 | 58 | 1 |
| 2024-05-10 | 69 | 11.35 | 11.25 | 11.45 | 0% | 0.922 | -0.048 | 0.022 | 34 | 0 |
| 2024-05-10 | 70 | 10.4 | 10.3 | 10.5 | +6.6% | 0.909 | -0.052 | 0.024 | 223 | 25 |
| 2024-05-10 | 71 | 9.575 | 8.6 | 10.55 | 0% | 0.895 | -0.055 | 0.027 | 104 | 27 |
| 2024-05-10 | 72 | 8.575 | 8.5 | 8.65 | -0.1% | 0.869 | -0.064 | 0.032 | 1,014 | 16 |
| 2024-05-10 | 73 | 7.225 | 6.65 | 7.8 | +4.2% | 0.851 | -0.066 | 0.035 | 632 | 8 |
| 2024-05-10 | 74 | 6.9 | 6.8 | 7 | +4.7% | 0.807 | -0.08 | 0.041 | 362 | 23 |
| 2024-05-10 | 75 | 6.625 | 6.05 | 7.2 | +4.1% | 0.773 | -0.086 | 0.045 | 1,781 | 252 |
| 2024-05-10 | 76 | 5.425 | 5.35 | 5.5 | +4.8% | 0.72 | -0.1 | 0.051 | 664 | 41 |
| 2024-05-10 | 77 | 4.575 | 4.3 | 4.85 | +3.3% | 0.677 | -0.103 | 0.054 | 455 | 20 |
| 2024-05-10 | 78 | 3.675 | 3.1 | 4.25 | +1.2% | 0.623 | -0.114 | 0.057 | 2,273 | 15 |
| 2024-05-10 | 79 | 3.675 | 3.6 | 3.75 | +1.7% | 0.572 | -0.118 | 0.059 | 341 | 51 |
| 2024-05-10 | 80 | 3.15 | 3.05 | 3.25 | +3.2% | 0.522 | -0.124 | 0.06 | 8,115 | 526 |
| 2024-05-10 | 81 | 2.565 | 2.31 | 2.82 | +0.7% | 0.472 | -0.122 | 0.06 | 773 | 123 |
| 2024-05-10 | 82 | 2.325 | 2.2 | 2.45 | 0% | 0.425 | -0.122 | 0.059 | 563 | 92 |
| 2024-05-10 | 83 | 2.025 | 1.98 | 2.07 | -3.4% | 0.377 | -0.117 | 0.057 | 537 | 109 |
| 2024-05-10 | 84 | 1.735 | 1.67 | 1.8 | -1.7% | 0.337 | -0.115 | 0.055 | 418 | 54 |
| 2024-05-10 | 85 | 1.51 | 1.42 | 1.6 | -6.5% | 0.296 | -0.109 | 0.052 | 999 | 288 |
| 2024-05-10 | 86 | 1.285 | 1.2 | 1.37 | -9.9% | 0.265 | -0.106 | 0.049 | 397 | 101 |
| 2024-05-10 | 87 | 1.04 | 1.01 | 1.07 | -8.2% | 0.224 | -0.095 | 0.045 | 405 | 239 |
| 2024-05-10 | 88 | 0.905 | 0.85 | 0.96 | -7.6% | 0.194 | -0.088 | 0.042 | 145 | 58 |
| 2024-05-10 | 89 | 0.76 | 0.72 | 0.8 | 0% | 0.177 | -0.087 | 0.039 | 35 | 32 |
| 2024-05-10 | 90 | 0.64 | 0.61 | 0.67 | -14.1% | 0.146 | -0.075 | 0.035 | 1,907 | 220 |
| 2024-05-10 | 91 | 0.58 | 0.51 | 0.65 | -11.9% | 0.127 | -0.069 | 0.031 | 31 | 67 |
| 2024-05-10 | 92 | 0.455 | 0.44 | 0.47 | -13.5% | 0.111 | -0.064 | 0.029 | 446 | 33 |
| 2024-05-10 | 93 | 0.39 | 0.18 | 0.6 | -9.3% | 0.098 | -0.059 | 0.026 | 292 | 94 |
| 2024-05-10 | 94 | 0.435 | 0.32 | 0.55 | 0% | 0.1 | -0.065 | 0.027 | 10 | 0 |
| 2024-05-10 | 95 | 0.3 | 0.29 | 0.31 | -18.9% | 0.076 | -0.051 | 0.022 | 684 | 52 |
| 2024-05-10 | 96 | 0.26 | 0.24 | 0.28 | -15.6% | 0.068 | -0.048 | 0.02 | 3 | 4 |
| 2024-05-10 | 97 | 0.24 | 0.21 | 0.27 | 0% | 0.057 | -0.042 | 0.017 | 20 | 4 |
| 2024-05-10 | 98 | 0.205 | 0.19 | 0.22 | 0% | 0.052 | -0.039 | 0.016 | 0 | 1 |
| 2024-05-10 | 99 | 0.245 | 0.17 | 0.32 | 0% | 0.058 | -0.046 | 0.018 | 2 | 0 |
| 2024-05-10 | 100 | 0.19 | 0.13 | 0.25 | -22.7% | 0.043 | -0.036 | 0.014 | 745 | 173 |
| 2024-05-10 | 101 | 0.15 | 0.08 | 0.22 | -30% | 0.037 | -0.031 | 0.012 | 1 | 1 |
| 2024-05-10 | 102 | 0.13 | 0.11 | 0.15 | +25% | 0.034 | -0.03 | 0.011 | 2 | 1 |
| 2024-05-10 | 103 | 0.155 | 0.09 | 0.22 | +66.7% | 0.045 | -0.042 | 0.014 | 1 | 2 |
| 2024-05-10 | 104 | 0.155 | 0.06 | 0.25 | 0% | 0.036 | -0.035 | 0.012 | 3 | 0 |
| 2024-05-10 | 105 | 0.12 | 0.05 | 0.19 | 0% | 0.029 | -0.029 | 0.01 | 107 | 0 |
| 2024-05-10 | 110 | 0.12 | 0.04 | 0.2 | 0% | 0.017 | -0.019 | 0.006 | 25 | 6 |
| 2024-05-10 | 115 | 0.1 | 0.02 | 0.18 | 0% | 0.014 | -0.018 | 0.005 | 40 | 167 |
| 2024-05-10 | 120 | 0.095 | 0.02 | 0.17 | 0% | 0.009 | -0.013 | 0.004 | 16 | 1 |
| 2024-05-10 | 125 | 0.03 | 0.01 | 0.05 | 0% | 0.007 | -0.01 | 0.003 | 3 | 0 |
| 2024-05-10 | 130 | 0.025 | 0.01 | 0.04 | 0% | 0.007 | -0.011 | 0.003 | 0 | 75 |
| 2024-05-10 | 135 | 0.02 | 0.01 | 0.03 | 0% | 0.004 | -0.008 | 0.002 | 5 | 0 |
| 2024-05-10 | 140 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 0 | 0 | 0 |
