| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.27 | 140 | 39 | 2,929 | 1,013 | 138 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 70 | 43.25 | 41.45 | 45.05 | 0% | 0.974 | -0.076 | 0.013 | 0 | 0 |
| 2024-05-10 | 75 | 38.05 | 36.55 | 39.55 | 0% | 0.986 | -0.037 | 0.008 | 0 | 0 |
| 2024-05-10 | 80 | 33.35 | 31.55 | 35.15 | 0% | 0.96 | -0.085 | 0.018 | 0 | 0 |
| 2024-05-10 | 85 | 28.3 | 26.5 | 30.1 | 0% | 0.958 | -0.074 | 0.019 | 0 | 0 |
| 2024-05-10 | 90 | 23.2 | 21.55 | 24.85 | 0% | 0.962 | -0.056 | 0.018 | 0 | 0 |
| 2024-05-10 | 95 | 17.95 | 16.55 | 19.35 | 0% | 0.867 | -0.166 | 0.046 | 0 | 0 |
| 2024-05-10 | 97 | 16.2 | 14.55 | 17.85 | 0% | 0.951 | -0.051 | 0.021 | 0 | 0 |
| 2024-05-10 | 98 | 15.65 | 14.6 | 16.7 | 0% | 0.898 | -0.1 | 0.038 | 0 | 0 |
| 2024-05-10 | 99 | 14 | 12.6 | 15.4 | 0% | 0.99 | -0.017 | 0.005 | 0 | 0 |
| 2024-05-10 | 100 | 12.875 | 12.1 | 13.65 | 0% | 0.957 | -0.039 | 0.019 | 1 | 20 |
| 2024-05-10 | 101 | 12.425 | 10.65 | 14.2 | 0% | 0.907 | -0.073 | 0.035 | 0 | 0 |
| 2024-05-10 | 102 | 11.175 | 9.95 | 12.4 | 0% | 0.942 | -0.044 | 0.025 | 0 | 0 |
| 2024-05-10 | 103 | 10.675 | 9.4 | 11.95 | 0% | 0.866 | -0.091 | 0.046 | 0 | 0 |
| 2024-05-10 | 104 | 9.775 | 8.25 | 11.3 | 0% | 0.847 | -0.096 | 0.05 | 0 | 0 |
| 2024-05-10 | 105 | 7.9 | 7.1 | 8.7 | 0% | 0.845 | -0.087 | 0.051 | 6 | 0 |
| 2024-05-10 | 106 | 7.075 | 6.4 | 7.75 | 0% | 0.954 | -0.027 | 0.02 | 0 | 0 |
| 2024-05-10 | 107 | 6.225 | 5.65 | 6.8 | 0% | 0.901 | -0.043 | 0.037 | 0 | 0 |
| 2024-05-10 | 108 | 5.325 | 4.75 | 5.9 | 0% | 0.865 | -0.05 | 0.046 | 2 | 0 |
| 2024-05-10 | 109 | 4.5 | 4.15 | 4.85 | 0% | 0.811 | -0.059 | 0.058 | 0 | 0 |
| 2024-05-10 | 110 | 4 | 3.75 | 4.25 | +8.5% | 0.717 | -0.081 | 0.072 | 16 | 15 |
| 2024-05-10 | 111 | 3.3 | 3.1 | 3.5 | -12.9% | 0.653 | -0.085 | 0.079 | 77 | 41 |
| 2024-05-10 | 112 | 2.585 | 2.49 | 2.68 | 0% | 0.586 | -0.084 | 0.083 | 24 | 0 |
| 2024-05-10 | 113 | 2.025 | 1.92 | 2.13 | 0% | 0.509 | -0.084 | 0.085 | 11 | 8 |
| 2024-05-10 | 114 | 1.57 | 1.49 | 1.65 | -9.5% | 0.429 | -0.08 | 0.084 | 185 | 9 |
| 2024-05-10 | 115 | 1.175 | 1.09 | 1.26 | -14.8% | 0.353 | -0.075 | 0.079 | 52 | 6 |
| 2024-05-10 | 116 | 0.94 | 0.81 | 1.07 | -10.7% | 0.291 | -0.072 | 0.073 | 105 | 8 |
| 2024-05-10 | 117 | 0.64 | 0.59 | 0.69 | -18.8% | 0.226 | -0.062 | 0.064 | 28 | 11 |
| 2024-05-10 | 118 | 0.46 | 0.4 | 0.52 | +9.1% | 0.173 | -0.052 | 0.054 | 21 | 2 |
| 2024-05-10 | 119 | 0.335 | 0.25 | 0.42 | -29% | 0.117 | -0.038 | 0.042 | 1,632 | 8 |
| 2024-05-10 | 120 | 0.24 | 0.06 | 0.42 | -16.7% | 0.102 | -0.037 | 0.038 | 258 | 2 |
| 2024-05-10 | 121 | 0.18 | 0.15 | 0.21 | 0% | 0.077 | -0.03 | 0.031 | 51 | 0 |
| 2024-05-10 | 122 | 0.095 | 0.02 | 0.17 | 0% | 0.046 | -0.019 | 0.021 | 34 | 0 |
| 2024-05-10 | 123 | 0.11 | 0.06 | 0.16 | 0% | 0.045 | -0.021 | 0.02 | 5 | 1 |
| 2024-05-10 | 124 | 0.085 | 0.01 | 0.16 | 0% | 0.037 | -0.019 | 0.017 | 36 | 0 |
| 2024-05-10 | 125 | 0.09 | 0.01 | 0.17 | 0% | 0.04 | -0.022 | 0.018 | 18 | 4 |
| 2024-05-10 | 126 | 0.295 | 0.01 | 0.58 | 0% | 0.079 | -0.049 | 0.031 | 20 | 0 |
| 2024-05-10 | 127 | 0.28 | 0.01 | 0.55 | 0% | 0.073 | -0.048 | 0.03 | 0 | 0 |
| 2024-05-10 | 128 | 0.265 | 0.01 | 0.52 | 0% | 0.068 | -0.047 | 0.028 | 4 | 0 |
| 2024-05-10 | 129 | 0.255 | 0.01 | 0.5 | 0% | 0.064 | -0.046 | 0.026 | 0 | 0 |
| 2024-05-10 | 130 | 0.205 | 0.01 | 0.4 | 0% | 0.06 | -0.046 | 0.025 | 14 | 1 |
| 2024-05-10 | 131 | 0.665 | 0.01 | 1.32 | 0% | 0.111 | -0.096 | 0.04 | 0 | 0 |
| 2024-05-10 | 132 | 0.205 | 0.01 | 0.4 | 0% | 0.049 | -0.041 | 0.022 | 11 | 0 |
| 2024-05-10 | 133 | 0.6 | 0.01 | 1.19 | 0% | 0.098 | -0.092 | 0.037 | 4 | 0 |
| 2024-05-10 | 134 | 0.595 | 0.01 | 1.18 | 0% | 0.095 | -0.092 | 0.036 | 6 | 0 |
| 2024-05-10 | 135 | 0.19 | 0.01 | 0.37 | +266.7% | 0.047 | -0.045 | 0.021 | 62 | 1 |
| 2024-05-10 | 136 | 0.66 | 0.01 | 1.31 | 0% | 0.097 | -0.102 | 0.036 | 66 | 0 |
| 2024-05-10 | 137 | 0.655 | 0 | 1.31 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 138 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-10 | 139 | 0.195 | 0 | 0.39 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 140 | 0.19 | 0 | 0.38 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 141 | 0.44 | 0 | 0.88 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 142 | 0.65 | 0 | 1.3 | 0% | 0.004 | -0.004 | 0.002 | 14 | 2 |
| 2024-05-10 | 143 | 0.65 | 0 | 1.3 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 144 | 0.435 | 0 | 0.87 | 0% | 0 | 0 | 0 | 35 | 0 |
| 2024-05-10 | 145 | 0.645 | 0 | 1.29 | 0% | 0 | 0 | 0 | 6 | 0 |
| 2024-05-10 | 146 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 147 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 148 | 0.645 | 0 | 1.29 | 0% | 0 | 0 | 0 | 11 | 0 |
| 2024-05-10 | 149 | 0.645 | 0 | 1.29 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-10 | 150 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 24 | 0 |
| 2024-05-10 | 155 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 15 | 0 |
| 2024-05-10 | 160 | 0.145 | 0.01 | 0.28 | 0% | 0.022 | -0.038 | 0.011 | 19 | 0 |
| 2024-05-10 | 165 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 170 | 0.27 | 0 | 0.54 | 0% | 0.006 | -0.011 | 0.003 | 13 | 1 |
| 2024-05-10 | 175 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 180 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 185 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 190 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 195 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
