| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 23.98 | 94 | 43 | 806 | 412 | 138 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 70 | 43.35 | 41.55 | 45.15 | 0% | 0.97 | -0.057 | 0.018 | 0 | 0 |
| 2024-05-10 | 75 | 38.375 | 36.6 | 40.15 | 0% | 0.966 | -0.057 | 0.02 | 0 | 0 |
| 2024-05-10 | 80 | 33.45 | 31.65 | 35.25 | 0% | 0.957 | -0.062 | 0.024 | 0 | 0 |
| 2024-05-10 | 85 | 28.425 | 26.6 | 30.25 | 0% | 0.953 | -0.057 | 0.025 | 0 | 0 |
| 2024-05-10 | 90 | 23.5 | 21.75 | 25.25 | 0% | 0.94 | -0.06 | 0.031 | 0 | 0 |
| 2024-05-10 | 95 | 17.85 | 16.85 | 18.85 | 0% | 0.9 | -0.079 | 0.046 | 0 | 0 |
| 2024-05-10 | 97 | 16.3 | 14.7 | 17.9 | 0% | 0.947 | -0.039 | 0.028 | 0 | 0 |
| 2024-05-10 | 98 | 15.55 | 14.05 | 17.05 | 0% | 0.915 | -0.057 | 0.041 | 0 | 0 |
| 2024-05-10 | 99 | 14.425 | 12.7 | 16.15 | 0% | 0.925 | -0.047 | 0.037 | 0 | 0 |
| 2024-05-10 | 100 | 13.475 | 11.9 | 15.05 | 0% | 0.915 | -0.05 | 0.041 | 2 | 0 |
| 2024-05-10 | 101 | 12.3 | 10.75 | 13.85 | 0% | 0.937 | -0.037 | 0.033 | 0 | 0 |
| 2024-05-10 | 102 | 11.5 | 9.8 | 13.2 | 0% | 0.903 | -0.05 | 0.045 | 0 | 0 |
| 2024-05-10 | 103 | 10.275 | 9.5 | 11.05 | 0% | 0.934 | -0.033 | 0.034 | 0 | 0 |
| 2024-05-10 | 104 | 9.35 | 8.65 | 10.05 | 0% | 0.915 | -0.038 | 0.041 | 0 | 0 |
| 2024-05-10 | 105 | 8.65 | 8.2 | 9.1 | 0% | 0.861 | -0.054 | 0.058 | 9 | 0 |
| 2024-05-10 | 106 | 7.075 | 6.15 | 8 | 0% | 0.811 | -0.067 | 0.071 | 0 | 0 |
| 2024-05-10 | 107 | 7.05 | 6 | 8.1 | 0% | 0.792 | -0.067 | 0.076 | 1 | 0 |
| 2024-05-10 | 108 | 6 | 4.7 | 7.3 | 0% | 0.779 | -0.061 | 0.078 | 12 | 0 |
| 2024-05-10 | 109 | 5.425 | 4.4 | 6.45 | 0% | 0.721 | -0.072 | 0.089 | 19 | 0 |
| 2024-05-10 | 110 | 3.795 | 2.89 | 4.7 | 0% | 0.753 | -0.046 | 0.083 | 24 | 0 |
| 2024-05-10 | 111 | 4.1 | 3.5 | 4.7 | 0% | 0.624 | -0.078 | 0.1 | 9 | 0 |
| 2024-05-10 | 112 | 3.49 | 2.88 | 4.1 | 0% | 0.581 | -0.068 | 0.103 | 43 | 7 |
| 2024-05-10 | 113 | 2.47 | 2.34 | 2.6 | 0% | 0.517 | -0.07 | 0.105 | 1 | 3 |
| 2024-05-10 | 114 | 2.02 | 1.9 | 2.14 | 0% | 0.455 | -0.069 | 0.105 | 27 | 2 |
| 2024-05-10 | 115 | 1.62 | 1.49 | 1.75 | 0% | 0.389 | -0.063 | 0.101 | 279 | 0 |
| 2024-05-10 | 116 | 1.26 | 1.17 | 1.35 | -18.9% | 0.322 | -0.057 | 0.095 | 34 | 12 |
| 2024-05-10 | 117 | 0.99 | 0.9 | 1.08 | +7.1% | 0.279 | -0.056 | 0.089 | 30 | 12 |
| 2024-05-10 | 118 | 0.785 | 0.69 | 0.88 | -5.3% | 0.226 | -0.049 | 0.079 | 81 | 12 |
| 2024-05-10 | 119 | 0.62 | 0.5 | 0.74 | 0% | 0.186 | -0.044 | 0.071 | 10 | 0 |
| 2024-05-10 | 120 | 0.43 | 0.28 | 0.58 | +9.1% | 0.142 | -0.036 | 0.059 | 39 | 3 |
| 2024-05-10 | 121 | 0.455 | 0.3 | 0.61 | -18.4% | 0.109 | -0.03 | 0.049 | 36 | 41 |
| 2024-05-10 | 122 | 0.25 | 0.02 | 0.48 | 0% | 0.089 | -0.026 | 0.043 | 3 | 0 |
| 2024-05-10 | 123 | 0.655 | 0.16 | 1.15 | 0% | 0.149 | -0.053 | 0.061 | 2 | 0 |
| 2024-05-10 | 124 | 0.505 | 0.11 | 0.9 | 0% | 0.122 | -0.045 | 0.053 | 23 | 0 |
| 2024-05-10 | 125 | 0.185 | 0.07 | 0.3 | -44.4% | 0.04 | -0.014 | 0.023 | 29 | 2 |
| 2024-05-10 | 126 | 0.64 | 0.05 | 1.23 | 0% | 0.129 | -0.056 | 0.056 | 1 | 0 |
| 2024-05-10 | 127 | 0.27 | 0.04 | 0.5 | 0% | 0.072 | -0.031 | 0.036 | 0 | 0 |
| 2024-05-10 | 128 | 0.67 | 0.01 | 1.33 | 0% | 0.123 | -0.06 | 0.054 | 2 | 0 |
| 2024-05-10 | 129 | 0.67 | 0.01 | 1.33 | 0% | 0.119 | -0.061 | 0.052 | 2 | 0 |
| 2024-05-10 | 130 | 0.405 | 0.01 | 0.8 | 0% | 0.084 | -0.043 | 0.041 | 9 | 0 |
| 2024-05-10 | 131 | 0.665 | 0.01 | 1.32 | 0% | 0.111 | -0.063 | 0.05 | 7 | 0 |
| 2024-05-10 | 132 | 0.66 | 0.01 | 1.31 | 0% | 0.107 | -0.063 | 0.049 | 3 | 0 |
| 2024-05-10 | 133 | 0.355 | 0.01 | 0.7 | 0% | 0.07 | -0.041 | 0.035 | 19 | 0 |
| 2024-05-10 | 134 | 0.495 | 0.01 | 0.98 | 0% | 0.085 | -0.053 | 0.041 | 10 | 0 |
| 2024-05-10 | 135 | 0.66 | 0.01 | 1.31 | 0% | 0.099 | -0.066 | 0.046 | 5 | 0 |
| 2024-05-10 | 136 | 1.015 | 0 | 2.03 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 137 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 138 | 0.9 | 0 | 1.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 139 | 0.9 | 0 | 1.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 140 | 1.015 | 0 | 2.03 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 141 | 0.9 | 0 | 1.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 142 | 0.755 | 0 | 1.51 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 143 | 0.9 | 0 | 1.8 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 144 | 0.91 | 0 | 1.82 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 145 | 1.01 | 0 | 2.02 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 146 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 147 | 0.435 | 0 | 0.87 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 148 | 0.645 | 0 | 1.29 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 149 | 0.9 | 0 | 1.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 150 | 0.645 | 0 | 1.29 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 155 | 0.645 | 0 | 1.29 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 160 | 0.645 | 0 | 1.29 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-10 | 165 | 1 | 0 | 2 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 170 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-10 | 175 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 180 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 185 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 190 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 195 | 1.065 | 0 | 2.13 | 0% | 0 | 0 | 0 | 0 | 0 |
