| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 12.27 | 40 | 15 | 29,966 | 72,482 | 108 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 40 | 40.55 | 38.5 | 42.6 | 0% | 0.973 | -0.011 | 0.019 | 0 | 0 |
| 2024-05-10 | 45 | 35.6 | 33.55 | 37.65 | 0% | 0.966 | -0.012 | 0.024 | 0 | 0 |
| 2024-05-10 | 47 | 33.6 | 31.55 | 35.65 | 0% | 0.964 | -0.012 | 0.025 | 0 | 0 |
| 2024-05-10 | 48 | 32.35 | 30.55 | 34.15 | 0% | 0.993 | -0.002 | 0.005 | 0 | 0 |
| 2024-05-10 | 49 | 31.6 | 29.55 | 33.65 | 0% | 0.962 | -0.011 | 0.026 | 0 | 0 |
| 2024-05-10 | 50 | 30.275 | 28.55 | 32 | 0% | 0.901 | -0.039 | 0.058 | 0 | 0 |
| 2024-05-10 | 51 | 29.225 | 27.6 | 30.85 | 0% | 0.902 | -0.036 | 0.057 | 0 | 0 |
| 2024-05-10 | 52 | 28.6 | 26.6 | 30.6 | 0% | 0.959 | -0.011 | 0.028 | 0 | 0 |
| 2024-05-10 | 53 | 27.6 | 25.55 | 29.65 | 0% | 0.957 | -0.011 | 0.029 | 0 | 0 |
| 2024-05-10 | 54 | 26.625 | 24.7 | 28.55 | 0% | 0.954 | -0.011 | 0.031 | 0 | 0 |
| 2024-05-10 | 55 | 25.65 | 23.6 | 27.7 | 0% | 0.95 | -0.012 | 0.033 | 0 | 0 |
| 2024-05-10 | 56 | 24.7 | 23.2 | 26.2 | 0% | 0.944 | -0.013 | 0.036 | 0 | 0 |
| 2024-05-10 | 57 | 23.7 | 21.85 | 25.55 | 0% | 0.942 | -0.013 | 0.037 | 0 | 0 |
| 2024-05-10 | 58 | 22.6 | 21.3 | 23.9 | 0% | 0.949 | -0.01 | 0.034 | 0 | 0 |
| 2024-05-10 | 59 | 21.675 | 20.25 | 23.1 | 0% | 0.94 | -0.012 | 0.038 | 0 | 0 |
| 2024-05-10 | 60 | 20.675 | 19.6 | 21.75 | 0% | 0.938 | -0.012 | 0.04 | 0 | 0 |
| 2024-05-10 | 61 | 19.675 | 18.6 | 20.75 | 0% | 0.936 | -0.012 | 0.041 | 0 | 0 |
| 2024-05-10 | 62 | 18.45 | 17.6 | 19.3 | 0% | 0.962 | -0.006 | 0.026 | 0 | 0 |
| 2024-05-10 | 63 | 17.7 | 16.5 | 18.9 | 0% | 0.928 | -0.012 | 0.045 | 0 | 0 |
| 2024-05-10 | 64 | 16.675 | 15.65 | 17.7 | 0% | 0.928 | -0.011 | 0.045 | 0 | 0 |
| 2024-05-10 | 65 | 15.75 | 14.6 | 16.9 | 0% | 0.916 | -0.012 | 0.051 | 0 | 0 |
| 2024-05-10 | 66 | 15.225 | 13.7 | 16.75 | 0% | 0.872 | -0.02 | 0.07 | 0 | 0 |
| 2024-05-10 | 67 | 13.75 | 12.55 | 14.95 | 0% | 0.908 | -0.012 | 0.055 | 0 | 0 |
| 2024-05-10 | 68 | 12.75 | 11.6 | 13.9 | 0% | 0.904 | -0.012 | 0.057 | 0 | 0 |
| 2024-05-10 | 69 | 11.675 | 10.6 | 12.75 | 0% | 0.908 | -0.01 | 0.055 | 0 | 0 |
| 2024-05-10 | 70 | 10.75 | 10 | 11.5 | 0% | 0.893 | -0.011 | 0.062 | 0 | 0 |
| 2024-05-10 | 71 | 10.425 | 9.1 | 11.75 | 0% | 0.82 | -0.02 | 0.089 | 0 | 0 |
| 2024-05-10 | 72 | 8.125 | 6.85 | 9.4 | 0% | 0.81 | -0.019 | 0.092 | 141 | 0 |
| 2024-05-10 | 72.5 | 8.3 | 7.6 | 9 | 0% | 0.865 | -0.011 | 0.073 | 0 | 0 |
| 2024-05-10 | 73 | 7.625 | 7 | 8.25 | 0% | 0.89 | -0.008 | 0.063 | 101 | 0 |
| 2024-05-10 | 73.5 | 7.3 | 6.55 | 8.05 | 0% | 0.854 | -0.01 | 0.077 | 0 | 0 |
| 2024-05-10 | 74 | 6.65 | 6.4 | 6.9 | 0% | 0.876 | -0.008 | 0.069 | 239 | 0 |
| 2024-05-10 | 74.5 | 6.2 | 5.65 | 6.75 | 0% | 0.859 | -0.008 | 0.075 | 0 | 0 |
| 2024-05-10 | 75 | 5.725 | 5.6 | 5.85 | 0% | 0.857 | -0.008 | 0.076 | 617 | 2 |
| 2024-05-10 | 76 | 4.775 | 4.65 | 4.9 | 0% | 0.82 | -0.009 | 0.089 | 174 | 0 |
| 2024-05-10 | 77 | 3.85 | 3.7 | 4 | +5.1% | 0.771 | -0.01 | 0.104 | 477 | 14 |
| 2024-05-10 | 78 | 3 | 2.85 | 3.15 | 0% | 0.723 | -0.009 | 0.115 | 1,850 | 0 |
| 2024-05-10 | 79 | 2.265 | 2.14 | 2.39 | 0% | 0.639 | -0.01 | 0.129 | 173 | 0 |
| 2024-05-10 | 80 | 1.615 | 1.51 | 1.72 | 0% | 0.54 | -0.01 | 0.137 | 17,908 | 0 |
| 2024-05-10 | 81 | 1.08 | 1 | 1.16 | 0% | 0.428 | -0.01 | 0.136 | 775 | 0 |
| 2024-05-10 | 82 | 0.69 | 0.64 | 0.74 | 0% | 0.318 | -0.009 | 0.124 | 4,859 | 0 |
| 2024-05-10 | 83 | 0.415 | 0.37 | 0.46 | 0% | 0.216 | -0.007 | 0.102 | 1,003 | 1 |
| 2024-05-10 | 84 | 0.235 | 0.21 | 0.26 | 0% | 0.146 | -0.006 | 0.08 | 1,378 | 827 |
| 2024-05-10 | 85 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 86 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 260 | 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 |
