| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 49.28 | 4,970 | 3,967 | 19,907 | 6,498 | 120 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 40 | 40.175 | 39.95 | 40.4 | 0% | 0.984 | -0.025 | 0.007 | 0 | 0 |
| 2024-05-10 | 45 | 35.2 | 35 | 35.4 | 0% | 0.98 | -0.027 | 0.009 | 0 | 0 |
| 2024-05-10 | 50 | 30.2 | 29.95 | 30.45 | 0% | 0.976 | -0.026 | 0.01 | 0 | 0 |
| 2024-05-10 | 55 | 25.15 | 24.95 | 25.35 | 0% | 0.978 | -0.019 | 0.009 | 86 | 0 |
| 2024-05-10 | 57 | 23.25 | 23.15 | 23.35 | 0% | 0.965 | -0.029 | 0.014 | 0 | 0 |
| 2024-05-10 | 58 | 21.775 | 21.15 | 22.4 | 0% | 0.949 | -0.042 | 0.019 | 6 | 0 |
| 2024-05-10 | 59 | 21 | 20.6 | 21.4 | 0% | 0.947 | -0.042 | 0.02 | 8 | 0 |
| 2024-05-10 | 60 | 19.375 | 18.35 | 20.4 | 0% | 0.944 | -0.041 | 0.021 | 19 | 0 |
| 2024-05-10 | 61 | 18.375 | 17.35 | 19.4 | 0% | 0.942 | -0.04 | 0.021 | 33 | 0 |
| 2024-05-10 | 62 | 17.375 | 16.35 | 18.4 | 0% | 0.94 | -0.04 | 0.022 | 1 | 0 |
| 2024-05-10 | 63 | 17.025 | 16.6 | 17.45 | 0% | 0.932 | -0.043 | 0.024 | 13 | 0 |
| 2024-05-10 | 64 | 16.3 | 16.15 | 16.45 | 0% | 0.946 | -0.03 | 0.02 | 15 | 0 |
| 2024-05-10 | 65 | 15.025 | 14.6 | 15.45 | 0% | 0.933 | -0.036 | 0.024 | 221 | 5 |
| 2024-05-10 | 66 | 14.3 | 14.15 | 14.45 | 0% | 0.941 | -0.029 | 0.022 | 3 | 0 |
| 2024-05-10 | 67 | 12.875 | 12.25 | 13.5 | 0% | 0.912 | -0.043 | 0.03 | 15 | 0 |
| 2024-05-10 | 68 | 12.05 | 11.5 | 12.6 | 0% | 0.992 | -0.002 | 0.004 | 107 | 0 |
| 2024-05-10 | 69 | 11.875 | 10.2 | 13.55 | 0% | 0.864 | -0.062 | 0.041 | 211 | 0 |
| 2024-05-10 | 70 | 10.05 | 9.45 | 10.65 | 0% | 0.894 | -0.04 | 0.034 | 508 | 9 |
| 2024-05-10 | 71 | 9.15 | 8.55 | 9.75 | 0% | 0.877 | -0.043 | 0.038 | 212 | 2 |
| 2024-05-10 | 72 | 8.975 | 8.1 | 9.85 | +6.1% | 0.848 | -0.05 | 0.044 | 376 | 95 |
| 2024-05-10 | 73 | 8.425 | 7.85 | 9 | +3.7% | 0.78 | -0.076 | 0.055 | 168 | 4 |
| 2024-05-10 | 74 | 7.15 | 7.05 | 7.25 | +4.9% | 0.784 | -0.062 | 0.055 | 295 | 3 |
| 2024-05-10 | 75 | 7.15 | 6.2 | 8.1 | +4.4% | 0.746 | -0.068 | 0.06 | 1,562 | 119 |
| 2024-05-10 | 76 | 5.15 | 4.5 | 5.8 | +4.9% | 0.704 | -0.074 | 0.065 | 535 | 24 |
| 2024-05-10 | 77 | 5.075 | 5 | 5.15 | +1.8% | 0.662 | -0.077 | 0.068 | 806 | 15 |
| 2024-05-10 | 78 | 3.645 | 2.69 | 4.6 | +1.1% | 0.617 | -0.081 | 0.071 | 313 | 42 |
| 2024-05-10 | 79 | 3.975 | 3.9 | 4.05 | +3.7% | 0.569 | -0.084 | 0.073 | 490 | 133 |
| 2024-05-10 | 80 | 3.475 | 3.4 | 3.55 | +2.3% | 0.523 | -0.087 | 0.074 | 1,706 | 475 |
| 2024-05-10 | 81 | 3.575 | 3.05 | 4.1 | +4.1% | 0.487 | -0.1 | 0.074 | 1,879 | 42 |
| 2024-05-10 | 82 | 2.575 | 2.41 | 2.74 | +1.2% | 0.434 | -0.086 | 0.074 | 501 | 267 |
| 2024-05-10 | 83 | 2.26 | 2.2 | 2.32 | +1.3% | 0.392 | -0.085 | 0.072 | 1,767 | 205 |
| 2024-05-10 | 84 | 1.98 | 1.74 | 2.22 | +0.5% | 0.35 | -0.081 | 0.069 | 397 | 44 |
| 2024-05-10 | 85 | 1.725 | 1.6 | 1.85 | -2.8% | 0.314 | -0.079 | 0.066 | 3,137 | 214 |
| 2024-05-10 | 86 | 1.53 | 1.41 | 1.65 | -6.6% | 0.276 | -0.074 | 0.062 | 238 | 212 |
| 2024-05-10 | 87 | 1.2 | 1.1 | 1.3 | -9.9% | 0.241 | -0.069 | 0.058 | 148 | 338 |
| 2024-05-10 | 88 | 1.085 | 1.06 | 1.11 | -0.9% | 0.219 | -0.067 | 0.055 | 408 | 7 |
| 2024-05-10 | 89 | 0.935 | 0.91 | 0.96 | -10% | 0.194 | -0.063 | 0.051 | 217 | 315 |
| 2024-05-10 | 90 | 0.815 | 0.8 | 0.83 | -9.2% | 0.172 | -0.059 | 0.048 | 2,583 | 114 |
| 2024-05-10 | 91 | 0.73 | 0.69 | 0.77 | +23.9% | 0.155 | -0.057 | 0.044 | 30 | 188 |
| 2024-05-10 | 92 | 0.615 | 0.6 | 0.63 | -4.7% | 0.134 | -0.051 | 0.04 | 13 | 28 |
| 2024-05-10 | 93 | 0.545 | 0.53 | 0.56 | -10.3% | 0.12 | -0.049 | 0.037 | 15 | 16 |
| 2024-05-10 | 94 | 0.485 | 0.47 | 0.5 | 0% | 0.107 | -0.046 | 0.035 | 14 | 0 |
| 2024-05-10 | 95 | 0.47 | 0.42 | 0.52 | -6.8% | 0.102 | -0.046 | 0.033 | 233 | 1,228 |
| 2024-05-10 | 96 | 0.485 | 0.37 | 0.6 | -7.1% | 0.087 | -0.041 | 0.03 | 16 | 1 |
| 2024-05-10 | 97 | 0.35 | 0.33 | 0.37 | 0% | 0.077 | -0.037 | 0.027 | 10 | 1 |
| 2024-05-10 | 98 | 0.325 | 0.31 | 0.34 | 0% | 0.072 | -0.036 | 0.026 | 3 | 3 |
| 2024-05-10 | 99 | 0.32 | 0.28 | 0.36 | 0% | 0.07 | -0.037 | 0.025 | 9 | 0 |
| 2024-05-10 | 100 | 0.275 | 0.25 | 0.3 | -7.1% | 0.059 | -0.032 | 0.022 | 220 | 83 |
| 2024-05-10 | 101 | 0.27 | 0.22 | 0.32 | 0% | 0.058 | -0.033 | 0.022 | 22 | 0 |
| 2024-05-10 | 102 | 0.23 | 0.21 | 0.25 | 0% | 0.051 | -0.03 | 0.02 | 34 | 0 |
| 2024-05-10 | 103 | 0.215 | 0.19 | 0.24 | 0% | 0.045 | -0.027 | 0.018 | 4 | 10 |
| 2024-05-10 | 104 | 0.17 | 0.09 | 0.25 | 0% | 0.039 | -0.024 | 0.016 | 100 | 0 |
| 2024-05-10 | 105 | 0.175 | 0.1 | 0.25 | 0% | 0.039 | -0.025 | 0.016 | 83 | 0 |
| 2024-05-10 | 110 | 0.15 | 0.06 | 0.24 | 0% | 0.031 | -0.023 | 0.013 | 29 | 0 |
| 2024-05-10 | 115 | 0.115 | 0.05 | 0.18 | 0% | 0.023 | -0.019 | 0.01 | 11 | 200 |
| 2024-05-10 | 120 | 0.13 | 0.07 | 0.19 | 0% | 0.024 | -0.022 | 0.011 | 72 | 528 |
| 2024-05-10 | 125 | 0.04 | 0.02 | 0.06 | 0% | 0.009 | -0.009 | 0.004 | 1 | 0 |
| 2024-05-10 | 130 | 0.05 | 0.02 | 0.08 | 0% | 0.01 | -0.011 | 0.005 | 1 | 0 |
| 2024-05-10 | 135 | 0.025 | 0.01 | 0.04 | 0% | 0.005 | -0.006 | 0.003 | 3 | 0 |
| 2024-05-10 | 140 | 0.045 | 0.01 | 0.08 | 0% | 0.008 | -0.01 | 0.004 | 0 | 0 |
