| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 14.17 | 33,816 | 27,796 | 216,835 | 389,797 | 160 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 35 | 45.55 | 43.5 | 47.6 | 0% | 0.979 | -0.018 | 0.012 | 0 | 0 |
| 2024-05-10 | 40 | 40.55 | 38.5 | 42.6 | 0% | 0.976 | -0.017 | 0.014 | 30 | 0 |
| 2024-05-10 | 45 | 35.6 | 33.55 | 37.65 | 0% | 0.969 | -0.02 | 0.018 | 0 | 0 |
| 2024-05-10 | 49 | 31.6 | 29.55 | 33.65 | 0% | 0.965 | -0.019 | 0.019 | 0 | 0 |
| 2024-05-10 | 50 | 30.6 | 28.55 | 32.65 | 0% | 0.964 | -0.019 | 0.02 | 0 | 0 |
| 2024-05-10 | 51 | 29.575 | 27.55 | 31.6 | 0% | 0.965 | -0.017 | 0.019 | 85 | 0 |
| 2024-05-10 | 52 | 28.6 | 26.55 | 30.65 | 0% | 0.962 | -0.018 | 0.021 | 0 | 0 |
| 2024-05-10 | 53 | 27.6 | 25.55 | 29.65 | 0% | 0.961 | -0.018 | 0.021 | 0 | 0 |
| 2024-05-10 | 54 | 26.625 | 24.6 | 28.65 | 0% | 0.957 | -0.019 | 0.023 | 0 | 0 |
| 2024-05-10 | 55 | 25.625 | 23.6 | 27.65 | 0% | 0.956 | -0.019 | 0.024 | 0 | 0 |
| 2024-05-10 | 56 | 24.7 | 23.2 | 26.2 | 0% | 0.948 | -0.022 | 0.027 | 0 | 0 |
| 2024-05-10 | 57 | 23.7 | 22.2 | 25.2 | 0% | 0.946 | -0.021 | 0.028 | 1 | 0 |
| 2024-05-10 | 58 | 22.7 | 21.2 | 24.2 | 0% | 0.944 | -0.021 | 0.029 | 3 | 0 |
| 2024-05-10 | 59 | 21.65 | 19.6 | 23.7 | 0% | 0.947 | -0.019 | 0.028 | 0 | 0 |
| 2024-05-10 | 60 | 20.7 | 19.5 | 21.9 | 0% | 0.94 | -0.021 | 0.031 | 17 | 0 |
| 2024-05-10 | 60.5 | 20.2 | 19 | 21.4 | 0% | 0.939 | -0.02 | 0.031 | 0 | 0 |
| 2024-05-10 | 61 | 19.7 | 18.5 | 20.9 | 0% | 0.938 | -0.02 | 0.032 | 1 | 0 |
| 2024-05-10 | 61.5 | 19.2 | 18 | 20.4 | 0% | 0.937 | -0.02 | 0.032 | 0 | 0 |
| 2024-05-10 | 62 | 18.175 | 17.5 | 18.85 | 0% | 0.921 | -0.025 | 0.038 | 303 | 0 |
| 2024-05-10 | 62.5 | 18.25 | 17.05 | 19.45 | 0% | 0.929 | -0.022 | 0.035 | 0 | 0 |
| 2024-05-10 | 63 | 17.725 | 16.6 | 18.85 | 0% | 0.93 | -0.02 | 0.035 | 9 | 0 |
| 2024-05-10 | 63.5 | 17.25 | 16.05 | 18.45 | 0% | 0.926 | -0.021 | 0.036 | 0 | 0 |
| 2024-05-10 | 64 | 16.75 | 15.6 | 17.9 | 0% | 0.924 | -0.021 | 0.037 | 10 | 0 |
| 2024-05-10 | 64.5 | 16.175 | 15.15 | 17.2 | 0% | 0.931 | -0.018 | 0.034 | 0 | 0 |
| 2024-05-10 | 65 | 15.725 | 14.9 | 16.55 | 0% | 0.923 | -0.02 | 0.037 | 907 | 0 |
| 2024-05-10 | 65.5 | 15.225 | 14.1 | 16.35 | 0% | 0.921 | -0.02 | 0.038 | 0 | 0 |
| 2024-05-10 | 66 | 14.75 | 13.6 | 15.9 | 0% | 0.916 | -0.02 | 0.04 | 2 | 0 |
| 2024-05-10 | 66.5 | 14.175 | 13.1 | 15.25 | 0% | 0.924 | -0.017 | 0.037 | 0 | 0 |
| 2024-05-10 | 67 | 13.75 | 12.55 | 14.95 | 0% | 0.912 | -0.02 | 0.042 | 0 | 0 |
| 2024-05-10 | 67.5 | 13.25 | 12.1 | 14.4 | 0% | 0.91 | -0.02 | 0.042 | 0 | 0 |
| 2024-05-10 | 68 | 12.925 | 11.65 | 14.2 | 0% | 0.889 | -0.025 | 0.05 | 1 | 0 |
| 2024-05-10 | 68.5 | 12.25 | 11.1 | 13.4 | 0% | 0.905 | -0.019 | 0.044 | 0 | 0 |
| 2024-05-10 | 69 | 11.525 | 11.1 | 11.95 | 0% | 0.937 | -0.011 | 0.032 | 237 | 0 |
| 2024-05-10 | 69.5 | 11.25 | 10.05 | 12.45 | 0% | 0.9 | -0.019 | 0.046 | 0 | 0 |
| 2024-05-10 | 70 | 11.25 | 9.95 | 12.55 | 0% | 0.846 | -0.031 | 0.063 | 19,231 | 0 |
| 2024-05-10 | 70.5 | 10.25 | 9.5 | 11 | 0% | 0.893 | -0.018 | 0.048 | 0 | 0 |
| 2024-05-10 | 71 | 9.575 | 9.1 | 10.05 | 0% | 0.919 | -0.012 | 0.039 | 4,818 | 0 |
| 2024-05-10 | 71.5 | 8.8 | 7.65 | 9.95 | 0% | 0.816 | -0.034 | 0.07 | 1 | 0 |
| 2024-05-10 | 72 | 8.2 | 7.6 | 8.8 | 0% | 0.875 | -0.018 | 0.054 | 1,011 | 0 |
| 2024-05-10 | 72.5 | 8.3 | 7.55 | 9.05 | 0% | 0.87 | -0.018 | 0.056 | 0 | 0 |
| 2024-05-10 | 73 | 7.425 | 6.9 | 7.95 | 0% | 0.923 | -0.009 | 0.037 | 2,334 | 4 |
| 2024-05-10 | 73.5 | 7.3 | 6.4 | 8.2 | 0% | 0.846 | -0.02 | 0.062 | 696 | 3 |
| 2024-05-10 | 74 | 7.325 | 6.15 | 8.5 | 0% | 0.793 | -0.028 | 0.076 | 1,371 | 0 |
| 2024-05-10 | 74.5 | 6.175 | 6.05 | 6.3 | 0% | 0.869 | -0.013 | 0.056 | 358 | 0 |
| 2024-05-10 | 75 | 6.025 | 5.5 | 6.55 | +12.1% | 0.863 | -0.013 | 0.058 | 25,589 | 4 |
| 2024-05-10 | 76 | 4.7 | 4.55 | 4.85 | 0% | 0.846 | -0.012 | 0.063 | 5,999 | 235 |
| 2024-05-10 | 77 | 4.275 | 3.65 | 4.9 | +9.6% | 0.799 | -0.013 | 0.074 | 23,180 | 12 |
| 2024-05-10 | 78 | 3.215 | 2.63 | 3.8 | +9.4% | 0.742 | -0.014 | 0.086 | 8,679 | 9 |
| 2024-05-10 | 79 | 2.095 | 2 | 2.19 | 0% | 0.659 | -0.015 | 0.098 | 34,850 | 0 |
| 2024-05-10 | 80 | 1.41 | 1.36 | 1.46 | +9.4% | 0.547 | -0.015 | 0.106 | 36,886 | 52 |
| 2024-05-10 | 81 | 0.865 | 0.8 | 0.93 | +13.5% | 0.413 | -0.013 | 0.104 | 25,620 | 828 |
| 2024-05-10 | 82 | 0.455 | 0.41 | 0.5 | +7.3% | 0.272 | -0.011 | 0.089 | 31,696 | 115 |
| 2024-05-10 | 83 | 0.205 | 0.16 | 0.25 | +5.3% | 0.153 | -0.007 | 0.064 | 18,849 | 26 |
| 2024-05-10 | 84 | 0.09 | 0.07 | 0.11 | 0% | 0.085 | -0.005 | 0.042 | 2,182 | 1 |
| 2024-05-10 | 85 | 0.08 | 0 | 0.16 | 0% | 0.069 | -0.005 | 0.035 | 799 | 3 |
| 2024-05-10 | 86 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 8 | 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 | 16 | 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 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 101 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 102 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 103 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 104 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 105 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 106 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 107 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 108 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 109 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 110 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
