| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.75 | 536 | 79 | 226,310 | 320,058 | 128 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 40 | 40.45 | 38.4 | 42.5 | 0% | 0.988 | -0.068 | 0.003 | 0 | 0 |
| 2024-05-10 | 45 | 35.45 | 33.4 | 37.5 | 0% | 0.985 | -0.066 | 0.004 | 0 | 0 |
| 2024-05-10 | 50 | 30.45 | 28.4 | 32.5 | 0% | 0.983 | -0.063 | 0.004 | 0 | 0 |
| 2024-05-10 | 55 | 25.45 | 23.4 | 27.5 | 0% | 0.98 | -0.061 | 0.005 | 0 | 0 |
| 2024-05-10 | 59 | 21.3 | 20 | 22.6 | 0% | 0.894 | -0.337 | 0.019 | 0 | 0 |
| 2024-05-10 | 60 | 20.725 | 19 | 22.45 | 0% | 0.944 | -0.144 | 0.011 | 0 | 0 |
| 2024-05-10 | 61 | 19.4 | 18 | 20.8 | 0% | 0.983 | -0.036 | 0.004 | 0 | 0 |
| 2024-05-10 | 62 | 18.4 | 16.8 | 20 | 0% | 0.982 | -0.036 | 0.004 | 0 | 0 |
| 2024-05-10 | 63 | 17.55 | 15.7 | 19.4 | 0% | 0.957 | -0.089 | 0.009 | 0 | 0 |
| 2024-05-10 | 64 | 16.55 | 14.65 | 18.45 | 0% | 0.954 | -0.087 | 0.01 | 0 | 0 |
| 2024-05-10 | 65 | 15.4 | 13.55 | 17.25 | 0% | 0.979 | -0.034 | 0.005 | 0 | 0 |
| 2024-05-10 | 66 | 14.7 | 13.15 | 16.25 | 0% | 0.929 | -0.124 | 0.014 | 0 | 0 |
| 2024-05-10 | 67 | 14 | 12.7 | 15.3 | 0% | 0.894 | -0.187 | 0.019 | 0 | 0 |
| 2024-05-10 | 67.5 | 13.125 | 11.35 | 14.9 | 0% | 0.933 | -0.102 | 0.013 | 0 | 0 |
| 2024-05-10 | 68 | 12.75 | 11.2 | 14.3 | 0% | 0.915 | -0.131 | 0.016 | 0 | 0 |
| 2024-05-10 | 68.5 | 11.7 | 10.4 | 13 | 0% | 0.847 | -0.266 | 0.024 | 0 | 0 |
| 2024-05-10 | 69 | 11.775 | 10.25 | 13.3 | 0% | 0.906 | -0.133 | 0.017 | 0 | 0 |
| 2024-05-10 | 69.5 | 10.925 | 9.3 | 12.55 | 0% | 0.965 | -0.04 | 0.008 | 0 | 0 |
| 2024-05-10 | 70 | 10.45 | 10.3 | 10.6 | 0% | 0.957 | -0.048 | 0.009 | 1,486 | 0 |
| 2024-05-10 | 70.5 | 10.05 | 8.1 | 12 | 0% | 0.933 | -0.076 | 0.013 | 0 | 0 |
| 2024-05-10 | 71 | 10.05 | 9.3 | 10.8 | 0% | 0.861 | -0.177 | 0.023 | 1,086 | 0 |
| 2024-05-10 | 71.5 | 9.075 | 7.15 | 11 | 0% | 0.923 | -0.08 | 0.015 | 0 | 0 |
| 2024-05-10 | 72 | 8.475 | 8.25 | 8.7 | 0% | 0.943 | -0.053 | 0.012 | 527 | 0 |
| 2024-05-10 | 72.5 | 8.125 | 6.35 | 9.9 | 0% | 0.906 | -0.089 | 0.017 | 0 | 0 |
| 2024-05-10 | 73 | 7.025 | 6.2 | 7.85 | 0% | 0.864 | -0.13 | 0.022 | 159 | 0 |
| 2024-05-10 | 73.5 | 6.75 | 5.1 | 8.4 | 0% | 0.767 | -0.273 | 0.032 | 3 | 0 |
| 2024-05-10 | 74 | 6.2 | 5.7 | 6.7 | 0% | 0.877 | -0.098 | 0.021 | 151 | 0 |
| 2024-05-10 | 74.5 | 5.95 | 4.2 | 7.7 | 0% | 0.935 | -0.041 | 0.013 | 4 | 0 |
| 2024-05-10 | 75 | 5.575 | 4.1 | 7.05 | 0% | 0.958 | -0.023 | 0.009 | 59,854 | 2 |
| 2024-05-10 | 75.5 | 4.9 | 2.95 | 6.85 | 0% | 0.95 | -0.025 | 0.011 | 0 | 0 |
| 2024-05-10 | 76 | 4.175 | 3.65 | 4.7 | 0% | 0.952 | -0.022 | 0.01 | 2,715 | 235 |
| 2024-05-10 | 76.5 | 3.875 | 1.95 | 5.8 | 0% | 0.958 | -0.016 | 0.009 | 1 | 0 |
| 2024-05-10 | 77 | 3.19 | 2.88 | 3.5 | 0% | 0.884 | -0.046 | 0.02 | 21,569 | 0 |
| 2024-05-10 | 77.5 | 2.94 | 2.83 | 3.05 | +20.5% | 0.902 | -0.032 | 0.018 | 2,753 | 10 |
| 2024-05-10 | 78 | 2.61 | 2.33 | 2.89 | +15.5% | 0.936 | -0.016 | 0.013 | 15,173 | 12 |
| 2024-05-10 | 78.5 | 2.03 | 1.72 | 2.34 | +14.9% | 0.88 | -0.026 | 0.021 | 1,903 | 2 |
| 2024-05-10 | 79 | 1.52 | 1.46 | 1.58 | +6.4% | 0.815 | -0.033 | 0.027 | 48,077 | 132 |
| 2024-05-10 | 79.5 | 1.095 | 1.04 | 1.15 | +23.3% | 0.713 | -0.043 | 0.035 | 358 | 4 |
| 2024-05-10 | 80 | 0.74 | 0.71 | 0.77 | -1.4% | 0.604 | -0.042 | 0.04 | 31,472 | 50 |
| 2024-05-10 | 80.5 | 0.44 | 0.41 | 0.47 | 0% | 0.452 | -0.042 | 0.041 | 1,033 | 914 |
| 2024-05-10 | 81 | 0.22 | 0.19 | 0.25 | +31.3% | 0.289 | -0.033 | 0.035 | 14,034 | 6 |
| 2024-05-10 | 81.5 | 0.1 | 0.07 | 0.13 | 0% | 0.179 | -0.027 | 0.027 | 30 | 5 |
| 2024-05-10 | 82 | 0.035 | 0.01 | 0.06 | 0% | 0.089 | -0.016 | 0.017 | 10,220 | 3 |
| 2024-05-10 | 82.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 83 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 12,080 | 0 |
| 2024-05-10 | 83.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 84 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 752 | 0 |
| 2024-05-10 | 84.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 85 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 820 | 0 |
| 2024-05-10 | 86 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 87 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 88 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 89 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 90 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 91 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 92 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 93 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 94 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 95 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 96 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 97 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 98 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 99 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 100 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
