| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.5 | 5,279 | 998 | 58,066 | 19,213 | 98 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 30 | 43.925 | 42 | 45.85 | 0% | 0.989 | -0.076 | 0.003 | 0 | 0 |
| 2024-05-10 | 32.5 | 41.575 | 40.05 | 43.1 | 0% | 0.98 | -0.134 | 0.005 | 0 | 0 |
| 2024-05-10 | 35 | 39.1 | 37.5 | 40.7 | 0% | 0.977 | -0.14 | 0.005 | 0 | 0 |
| 2024-05-10 | 37.5 | 36.4 | 34.6 | 38.2 | 0% | 0.988 | -0.062 | 0.003 | 1 | 0 |
| 2024-05-10 | 40 | 34.2 | 32.8 | 35.6 | 0% | 0.967 | -0.168 | 0.007 | 17 | 0 |
| 2024-05-10 | 42.5 | 31.5 | 29.6 | 33.4 | 0% | 0.977 | -0.099 | 0.005 | 5 | 0 |
| 2024-05-10 | 45 | 29.225 | 27.65 | 30.8 | 0% | 0.959 | -0.169 | 0.008 | 46 | 0 |
| 2024-05-10 | 47.5 | 26.65 | 25.05 | 28.25 | 0% | 0.96 | -0.143 | 0.008 | 180 | 0 |
| 2024-05-10 | 50 | 24.225 | 22.8 | 25.65 | 0% | 0.951 | -0.161 | 0.01 | 259 | 0 |
| 2024-05-10 | 52 | 22.65 | 21.7 | 23.6 | 0% | 0.919 | -0.258 | 0.014 | 0 | 0 |
| 2024-05-10 | 52.5 | 21.75 | 21.2 | 22.3 | 0% | 0.944 | -0.163 | 0.011 | 317 | 0 |
| 2024-05-10 | 53 | 21.2 | 20.55 | 21.85 | 0% | 0.947 | -0.148 | 0.01 | 3 | 0 |
| 2024-05-10 | 54 | 19.475 | 18.95 | 20 | 0% | 0.965 | -0.088 | 0.007 | 0 | 0 |
| 2024-05-10 | 55 | 18.075 | 17.15 | 19 | 0% | 0.963 | -0.086 | 0.007 | 652 | 0 |
| 2024-05-10 | 56 | 17.475 | 16.95 | 18 | 0% | 0.962 | -0.085 | 0.008 | 0 | 0 |
| 2024-05-10 | 57 | 16.375 | 15.75 | 17 | 0% | 0.96 | -0.084 | 0.008 | 1 | 0 |
| 2024-05-10 | 57.5 | 17 | 15.75 | 18.25 | 0% | 0.908 | -0.207 | 0.015 | 1,009 | 0 |
| 2024-05-10 | 58 | 15.475 | 14 | 16.95 | 0% | 0.877 | -0.29 | 0.019 | 4 | 0 |
| 2024-05-10 | 59 | 14.725 | 14.15 | 15.3 | 0% | 0.919 | -0.159 | 0.014 | 2 | 0 |
| 2024-05-10 | 60 | 13.65 | 12.4 | 14.9 | +4.2% | 0.896 | -0.197 | 0.017 | 13,166 | 4 |
| 2024-05-10 | 61 | 12.25 | 11.45 | 13.05 | 0% | 0.942 | -0.092 | 0.011 | 9 | 0 |
| 2024-05-10 | 62 | 12.25 | 10.9 | 13.6 | 0% | 0.911 | -0.138 | 0.015 | 27 | 0 |
| 2024-05-10 | 62.5 | 11.575 | 10.7 | 12.45 | -3.8% | 0.935 | -0.092 | 0.012 | 3,383 | 18 |
| 2024-05-10 | 63 | 11.275 | 10.35 | 12.2 | 0% | 0.902 | -0.14 | 0.016 | 21 | 0 |
| 2024-05-10 | 64 | 9.225 | 8.15 | 10.3 | +4.5% | 0.93 | -0.086 | 0.013 | 124 | 1 |
| 2024-05-10 | 65 | 8.5 | 7.05 | 9.95 | +1.5% | 0.884 | -0.137 | 0.018 | 9,245 | 31 |
| 2024-05-10 | 66 | 7.925 | 6.45 | 9.4 | -2.6% | 0.906 | -0.094 | 0.016 | 146 | 8 |
| 2024-05-10 | 67 | 7.45 | 6.15 | 8.75 | -5.1% | 0.878 | -0.11 | 0.019 | 1,907 | 6 |
| 2024-05-10 | 67.5 | 6.2 | 5.3 | 7.1 | -2.1% | 0.905 | -0.076 | 0.016 | 6,749 | 73 |
| 2024-05-10 | 68 | 5.9 | 4.55 | 7.25 | +1.8% | 0.843 | -0.129 | 0.023 | 1,381 | 16 |
| 2024-05-10 | 69 | 5.475 | 4.25 | 6.7 | -2.9% | 0.715 | -0.283 | 0.032 | 1,097 | 10 |
| 2024-05-10 | 70 | 4.075 | 3.2 | 4.95 | -19.2% | 0.942 | -0.028 | 0.011 | 6,817 | 90 |
| 2024-05-10 | 71 | 3.5 | 2.85 | 4.15 | -8% | 0.758 | -0.115 | 0.029 | 2,816 | 12 |
| 2024-05-10 | 72 | 2.125 | 1.9 | 2.35 | -19.8% | 0.745 | -0.081 | 0.03 | 2,524 | 1,142 |
| 2024-05-10 | 72.5 | 1.655 | 1.51 | 1.8 | -21.2% | 0.741 | -0.061 | 0.031 | 2,717 | 180 |
| 2024-05-10 | 73 | 1.385 | 1.34 | 1.43 | -34.5% | 0.647 | -0.073 | 0.035 | 375 | 138 |
| 2024-05-10 | 74 | 0.775 | 0.75 | 0.8 | -45.8% | 0.473 | -0.074 | 0.038 | 940 | 1,164 |
| 2024-05-10 | 75 | 0.42 | 0.41 | 0.43 | -53.3% | 0.303 | -0.066 | 0.033 | 1,275 | 578 |
| 2024-05-10 | 76 | 0.215 | 0.19 | 0.24 | -46.8% | 0.177 | -0.05 | 0.025 | 610 | 1,505 |
| 2024-05-10 | 77 | 0.12 | 0.1 | 0.14 | -22.2% | 0.114 | -0.042 | 0.018 | 128 | 93 |
| 2024-05-10 | 78 | 0.07 | 0.05 | 0.09 | -25% | 0.074 | -0.033 | 0.013 | 40 | 163 |
| 2024-05-10 | 79 | 0.065 | 0.03 | 0.1 | -16.7% | 0.043 | -0.022 | 0.009 | 38 | 23 |
| 2024-05-10 | 80 | 0.045 | 0.02 | 0.07 | +100% | 0.036 | -0.021 | 0.007 | 35 | 24 |
| 2024-05-10 | 81 | 0.075 | 0.02 | 0.13 | 0% | 0.046 | -0.033 | 0.009 | 0 | 0 |
| 2024-05-10 | 82 | 0.16 | 0 | 0.32 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 83 | 0.12 | 0.01 | 0.23 | 0% | 0.055 | -0.049 | 0.011 | 0 | 0 |
| 2024-05-10 | 84 | 0.15 | 0.01 | 0.29 | 0% | 0.06 | -0.06 | 0.011 | 0 | 0 |
| 2024-05-10 | 85 | 0.14 | 0.01 | 0.27 | 0% | 0.054 | -0.058 | 0.01 | 0 | 0 |
| 2024-05-10 | 90 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 0 | 0 |
