| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.1 | 2,547 | 174 | 24,531 | 7,657 | 150 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 47.5 | 55.75 | 54 | 57.5 | 0% | 0.993 | -0.062 | 0.003 | 0 | 0 |
| 2024-05-10 | 50 | 53.4 | 51.8 | 55 | 0% | 0.984 | -0.128 | 0.005 | 0 | 0 |
| 2024-05-10 | 55 | 48.05 | 46.1 | 50 | 0% | 0.934 | -0.555 | 0.017 | 0 | 0 |
| 2024-05-10 | 60 | 43.1 | 41.2 | 45 | 0% | 0.926 | -0.54 | 0.018 | 0 | 0 |
| 2024-05-10 | 65 | 38.05 | 36.1 | 40 | 0% | 0.916 | -0.522 | 0.02 | 0 | 0 |
| 2024-05-10 | 70 | 33.05 | 31.1 | 35 | 0% | 0.905 | -0.503 | 0.022 | 0 | 0 |
| 2024-05-10 | 73 | 30.1 | 28.1 | 32.1 | 0% | 0.894 | -0.507 | 0.024 | 0 | 0 |
| 2024-05-10 | 74 | 29.1 | 27.1 | 31.1 | 0% | 0.891 | -0.502 | 0.025 | 0 | 0 |
| 2024-05-10 | 75 | 28.05 | 26.1 | 30 | 0% | 0.891 | -0.48 | 0.025 | 0 | 0 |
| 2024-05-10 | 76 | 27.1 | 25.1 | 29.1 | 0% | 0.885 | -0.492 | 0.026 | 0 | 0 |
| 2024-05-10 | 77 | 26.05 | 24.1 | 28 | 0% | 0.885 | -0.469 | 0.026 | 0 | 0 |
| 2024-05-10 | 78 | 25.05 | 23.1 | 27 | 0% | 0.881 | -0.464 | 0.026 | 0 | 0 |
| 2024-05-10 | 79 | 23.9 | 22.2 | 25.6 | 0% | 0.892 | -0.387 | 0.025 | 0 | 0 |
| 2024-05-10 | 80 | 23.35 | 21.7 | 25 | 0% | 0.972 | -0.086 | 0.009 | 0 | 0 |
| 2024-05-10 | 81 | 22.15 | 20.5 | 23.8 | 0% | 0.877 | -0.413 | 0.027 | 0 | 0 |
| 2024-05-10 | 82 | 21 | 19.3 | 22.7 | 0% | 0.877 | -0.39 | 0.027 | 0 | 0 |
| 2024-05-10 | 83 | 20 | 18.2 | 21.8 | 0% | 0.869 | -0.402 | 0.028 | 0 | 0 |
| 2024-05-10 | 84 | 19.3 | 17.6 | 21 | 0% | 0.975 | -0.064 | 0.008 | 0 | 0 |
| 2024-05-10 | 85 | 18.25 | 16.6 | 19.9 | 0% | 0.984 | -0.042 | 0.005 | 1 | 0 |
| 2024-05-10 | 86 | 17.2 | 15.6 | 18.8 | 0% | 0.997 | -0.015 | 0.001 | 0 | 0 |
| 2024-05-10 | 87 | 16.05 | 14.3 | 17.8 | 0% | 0.849 | -0.375 | 0.031 | 0 | 0 |
| 2024-05-10 | 87.5 | 15.8 | 14.2 | 17.4 | 0% | 0.971 | -0.061 | 0.009 | 0 | 0 |
| 2024-05-10 | 88 | 16.05 | 15 | 17.1 | 0% | 0.886 | -0.242 | 0.025 | 6 | 0 |
| 2024-05-10 | 89 | 14.9 | 14 | 15.8 | 0% | 0.893 | -0.209 | 0.024 | 16 | 0 |
| 2024-05-10 | 90 | 13.95 | 13 | 14.9 | 0% | 0.883 | -0.214 | 0.026 | 437 | 0 |
| 2024-05-10 | 91 | 12.85 | 12 | 13.7 | 0% | 0.886 | -0.19 | 0.025 | 40 | 0 |
| 2024-05-10 | 92 | 11.45 | 11.1 | 11.8 | 0% | 0.932 | -0.1 | 0.017 | 98 | 0 |
| 2024-05-10 | 92.5 | 11.25 | 10.5 | 12 | 0% | 0.888 | -0.164 | 0.025 | 48 | 0 |
| 2024-05-10 | 93 | 10.15 | 8.5 | 11.8 | 0% | 0.803 | -0.325 | 0.037 | 17 | 0 |
| 2024-05-10 | 94 | 9.65 | 9.1 | 10.2 | 0% | 0.89 | -0.138 | 0.025 | 170 | 0 |
| 2024-05-10 | 95 | 8.5 | 8.1 | 8.9 | 0% | 0.907 | -0.103 | 0.022 | 330 | 0 |
| 2024-05-10 | 96 | 7.8 | 7.2 | 8.4 | 0% | 0.85 | -0.155 | 0.031 | 367 | 0 |
| 2024-05-10 | 97 | 6.35 | 6.2 | 6.5 | +17.1% | 0.928 | -0.063 | 0.018 | 1,064 | 1 |
| 2024-05-10 | 97.5 | 5.85 | 5.7 | 6 | +37.9% | 0.883 | -0.094 | 0.026 | 408 | 8 |
| 2024-05-10 | 98 | 5.4 | 5.3 | 5.5 | 0% | 0.903 | -0.071 | 0.023 | 640 | 0 |
| 2024-05-10 | 99 | 4.5 | 4.4 | 4.6 | +19.7% | 0.86 | -0.086 | 0.029 | 185 | 7 |
| 2024-05-10 | 100 | 3.6 | 3.5 | 3.7 | +28% | 0.81 | -0.096 | 0.036 | 557 | 116 |
| 2024-05-10 | 101 | 2.85 | 2.75 | 2.95 | +85.3% | 0.74 | -0.106 | 0.043 | 129 | 29 |
| 2024-05-10 | 102 | 2.175 | 2.1 | 2.25 | +36.4% | 0.64 | -0.119 | 0.05 | 126 | 55 |
| 2024-05-10 | 103 | 1.575 | 1.5 | 1.65 | +37.6% | 0.531 | -0.123 | 0.053 | 424 | 25 |
| 2024-05-10 | 104 | 1.075 | 1 | 1.15 | 0% | 0.418 | -0.12 | 0.052 | 303 | 41 |
| 2024-05-10 | 105 | 0.725 | 0.65 | 0.8 | 0% | 0.306 | -0.103 | 0.046 | 18,707 | 2,246 |
| 2024-05-10 | 106 | 0.45 | 0.4 | 0.5 | 0% | 0.215 | -0.086 | 0.039 | 0 | 1 |
| 2024-05-10 | 107 | 0.275 | 0.2 | 0.35 | 0% | 0.15 | -0.071 | 0.031 | 0 | 6 |
| 2024-05-10 | 108 | 0.175 | 0.1 | 0.25 | 0% | 0.093 | -0.05 | 0.022 | 0 | 12 |
| 2024-05-10 | 109 | 0.125 | 0.05 | 0.2 | 0% | 0.074 | -0.046 | 0.018 | 1 | 0 |
| 2024-05-10 | 110 | 0.4 | 0.05 | 0.75 | 0% | 0.138 | -0.109 | 0.029 | 398 | 0 |
| 2024-05-10 | 111 | 0.4 | 0.05 | 0.75 | 0% | 0.128 | -0.114 | 0.028 | 0 | 0 |
| 2024-05-10 | 112 | 0.4 | 0.05 | 0.75 | 0% | 0.12 | -0.118 | 0.026 | 0 | 0 |
| 2024-05-10 | 113 | 0.4 | 0.05 | 0.75 | 0% | 0.113 | -0.121 | 0.025 | 0 | 0 |
| 2024-05-10 | 114 | 0.4 | 0.05 | 0.75 | 0% | 0.107 | -0.125 | 0.024 | 0 | 0 |
| 2024-05-10 | 115 | 0.4 | 0.05 | 0.75 | 0% | 0.102 | -0.128 | 0.024 | 34 | 0 |
| 2024-05-10 | 116 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 117 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 118 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 119 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 120 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-10 | 121 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 122 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 123 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 124 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 125 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 126 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 127 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 128 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 129 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 130 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 131 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 132 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 133 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 134 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 135 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 136 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 140 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 145 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 | 0 |
