| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.41 | 13,757 | 9,654 | 331,616 | 170,524 | 104 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 2.5 | 77.55 | 77.3 | 77.8 | 0% | 0.999 | -0.003 | 0.001 | 0 | 0 |
| 2024-05-10 | 5 | 75.075 | 74.85 | 75.3 | 0% | 0.997 | -0.006 | 0.002 | 1 | 0 |
| 2024-05-10 | 7.5 | 72.55 | 72.3 | 72.8 | 0% | 0.998 | -0.003 | 0.001 | 0 | 0 |
| 2024-05-10 | 10 | 70.1 | 69.85 | 70.35 | 0% | 0.996 | -0.008 | 0.003 | 0 | 0 |
| 2024-05-10 | 12.5 | 67.6 | 67.35 | 67.85 | 0% | 0.995 | -0.008 | 0.003 | 0 | 0 |
| 2024-05-10 | 15 | 65.125 | 64.9 | 65.35 | 0% | 0.993 | -0.011 | 0.004 | 1 | 0 |
| 2024-05-10 | 17.5 | 62.625 | 62.4 | 62.85 | 0% | 0.993 | -0.011 | 0.005 | 0 | 0 |
| 2024-05-10 | 20 | 60.15 | 59.9 | 60.4 | 0% | 0.991 | -0.012 | 0.006 | 2 | 0 |
| 2024-05-10 | 22.5 | 57.675 | 57.45 | 57.9 | 0% | 0.989 | -0.014 | 0.007 | 0 | 0 |
| 2024-05-10 | 25 | 55.175 | 54.95 | 55.4 | 0% | 0.988 | -0.014 | 0.007 | 83 | 0 |
| 2024-05-10 | 30 | 50.2 | 49.95 | 50.45 | 0% | 0.985 | -0.015 | 0.009 | 187 | 0 |
| 2024-05-10 | 35 | 45.225 | 45 | 45.45 | 0% | 0.981 | -0.016 | 0.011 | 279 | 0 |
| 2024-05-10 | 40 | 40.25 | 40 | 40.5 | 0% | 0.977 | -0.017 | 0.013 | 117 | 0 |
| 2024-05-10 | 45 | 35.275 | 35.05 | 35.5 | 0% | 0.977 | -0.014 | 0.013 | 170 | 3 |
| 2024-05-10 | 50 | 30.35 | 30.1 | 30.6 | 0% | 0.962 | -0.02 | 0.021 | 436 | 0 |
| 2024-05-10 | 55 | 25.35 | 25.15 | 25.55 | 0% | 0.97 | -0.012 | 0.017 | 751 | 2 |
| 2024-05-10 | 60 | 19.95 | 19.25 | 20.65 | +1.7% | 0.955 | -0.015 | 0.024 | 1,809 | 43 |
| 2024-05-10 | 65 | 15.7 | 14.7 | 16.7 | +2.5% | 0.914 | -0.024 | 0.041 | 2,942 | 152 |
| 2024-05-10 | 70 | 11.1 | 10.95 | 11.25 | +3.4% | 0.847 | -0.032 | 0.062 | 17,594 | 121 |
| 2024-05-10 | 72.5 | 8.975 | 8.9 | 9.05 | +3.8% | 0.782 | -0.039 | 0.078 | 3,189 | 106 |
| 2024-05-10 | 75 | 6.825 | 6.1 | 7.55 | +2.9% | 0.71 | -0.044 | 0.091 | 21,209 | 420 |
| 2024-05-10 | 77.5 | 5.625 | 5.55 | 5.7 | +1.5% | 0.62 | -0.05 | 0.102 | 1,060 | 175 |
| 2024-05-10 | 80 | 4.325 | 4.25 | 4.4 | +4.1% | 0.528 | -0.052 | 0.106 | 51,288 | 2,462 |
| 2024-05-10 | 82.5 | 3.25 | 3.15 | 3.35 | +3.6% | 0.437 | -0.051 | 0.105 | 768 | 176 |
| 2024-05-10 | 85 | 2.425 | 2.37 | 2.48 | +2.5% | 0.355 | -0.049 | 0.1 | 27,002 | 4,063 |
| 2024-05-10 | 87.5 | 1.765 | 1.57 | 1.96 | -4.5% | 0.276 | -0.044 | 0.089 | 332 | 266 |
| 2024-05-10 | 90 | 1.31 | 1.27 | 1.35 | +2.3% | 0.223 | -0.041 | 0.08 | 43,480 | 1,347 |
| 2024-05-10 | 95 | 0.745 | 0.72 | 0.77 | 0% | 0.135 | -0.031 | 0.058 | 18,620 | 617 |
| 2024-05-10 | 100 | 0.425 | 0.4 | 0.45 | -8.5% | 0.082 | -0.023 | 0.041 | 50,790 | 1,997 |
| 2024-05-10 | 105 | 0.3 | 0.27 | 0.33 | -6.7% | 0.054 | -0.017 | 0.029 | 9,960 | 1,181 |
| 2024-05-10 | 110 | 0.175 | 0.15 | 0.2 | -10% | 0.036 | -0.013 | 0.021 | 9,091 | 526 |
| 2024-05-10 | 115 | 0.15 | 0.08 | 0.22 | +46.7% | 0.038 | -0.016 | 0.022 | 3,433 | 18 |
| 2024-05-10 | 120 | 0.085 | 0.05 | 0.12 | +11.1% | 0.019 | -0.009 | 0.013 | 6,563 | 67 |
| 2024-05-10 | 125 | 0.07 | 0.05 | 0.09 | 0% | 0.015 | -0.007 | 0.01 | 3,945 | 11 |
| 2024-05-10 | 130 | 0.06 | 0.03 | 0.09 | 0% | 0.011 | -0.006 | 0.008 | 6,502 | 0 |
| 2024-05-10 | 135 | 0.035 | 0.02 | 0.05 | 0% | 0.007 | -0.004 | 0.005 | 1,472 | 0 |
| 2024-05-10 | 140 | 0.04 | 0.02 | 0.06 | 0% | 0.007 | -0.004 | 0.005 | 4,222 | 0 |
| 2024-05-10 | 145 | 0.03 | 0.01 | 0.05 | 0% | 0.006 | -0.004 | 0.004 | 2,037 | 0 |
| 2024-05-10 | 150 | 0.025 | 0.01 | 0.04 | 0% | 0.005 | -0.003 | 0.004 | 9,257 | 0 |
| 2024-05-10 | 155 | 0.055 | 0.01 | 0.1 | 0% | 0.009 | -0.006 | 0.006 | 1,018 | 0 |
| 2024-05-10 | 160 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 1,460 | 0 |
| 2024-05-10 | 165 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 863 | 0 |
| 2024-05-10 | 170 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 533 | 0 |
| 2024-05-10 | 175 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 416 | 0 |
| 2024-05-10 | 180 | 0.025 | 0 | 0.05 | +400% | 0.007 | -0.006 | 0.005 | 2,107 | 4 |
| 2024-05-10 | 185 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 354 | 0 |
| 2024-05-10 | 190 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 808 | 0 |
| 2024-05-10 | 195 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 764 | 0 |
| 2024-05-10 | 200 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 5,297 | 0 |
| 2024-05-10 | 205 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 286 | 0 |
| 2024-05-10 | 210 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 8,476 | 0 |
| 2024-05-10 | 220 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 10,642 | 0 |
