| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.28 | 975 | 836 | 5,466 | 8,653 | 102 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 70 | 46.85 | 44.9 | 48.8 | 0% | 0.989 | -0.035 | 0.006 | 0 | 0 |
| 2024-05-10 | 75 | 41.925 | 40.05 | 43.8 | 0% | 0.983 | -0.048 | 0.009 | 0 | 0 |
| 2024-05-10 | 80 | 36.95 | 35.15 | 38.75 | 0% | 0.979 | -0.05 | 0.011 | 1 | 0 |
| 2024-05-10 | 85 | 31.925 | 30.15 | 33.7 | 0% | 0.979 | -0.044 | 0.011 | 0 | 0 |
| 2024-05-10 | 90 | 26.95 | 25.1 | 28.8 | 0% | 0.974 | -0.046 | 0.013 | 1 | 0 |
| 2024-05-10 | 95 | 21.725 | 21.35 | 22.1 | 0% | 0.953 | -0.066 | 0.022 | 1 | 0 |
| 2024-05-10 | 100 | 16 | 14.9 | 17.1 | 0% | 0.943 | -0.061 | 0.025 | 0 | 0 |
| 2024-05-10 | 101 | 15.225 | 14.3 | 16.15 | 0% | 0.934 | -0.066 | 0.028 | 0 | 0 |
| 2024-05-10 | 102 | 14.125 | 13.1 | 15.15 | 0% | 0.931 | -0.065 | 0.029 | 0 | 0 |
| 2024-05-10 | 103 | 13.95 | 12.85 | 15.05 | 0% | 0.96 | -0.038 | 0.019 | 0 | 0 |
| 2024-05-10 | 104 | 12.575 | 12 | 13.15 | 0% | 0.924 | -0.063 | 0.031 | 0 | 0 |
| 2024-05-10 | 105 | 11.55 | 10.85 | 12.25 | 0% | 0.907 | -0.072 | 0.037 | 0 | 0 |
| 2024-05-10 | 106 | 10.125 | 9.1 | 11.15 | 0% | 0.915 | -0.06 | 0.034 | 1 | 0 |
| 2024-05-10 | 107 | 9.5 | 8.75 | 10.25 | 0% | 0.895 | -0.069 | 0.04 | 5 | 0 |
| 2024-05-10 | 108 | 9.075 | 8.9 | 9.25 | 0% | 0.918 | -0.05 | 0.033 | 8 | 0 |
| 2024-05-10 | 109 | 8.175 | 7.95 | 8.4 | 0% | 0.892 | -0.058 | 0.041 | 3 | 0 |
| 2024-05-10 | 110 | 6.725 | 6.15 | 7.3 | 0% | 0.928 | -0.036 | 0.03 | 19 | 1 |
| 2024-05-10 | 111 | 5.775 | 5.2 | 6.35 | 0% | 0.841 | -0.067 | 0.053 | 3 | 0 |
| 2024-05-10 | 112 | 4.975 | 4.5 | 5.45 | 0% | 0.913 | -0.033 | 0.035 | 8 | 0 |
| 2024-05-10 | 113 | 4.05 | 3.5 | 4.6 | 0% | 0.872 | -0.038 | 0.046 | 17 | 0 |
| 2024-05-10 | 114 | 3.725 | 3.65 | 3.8 | 0% | 0.721 | -0.074 | 0.074 | 70 | 0 |
| 2024-05-10 | 115 | 2.96 | 2.82 | 3.1 | -18.2% | 0.657 | -0.076 | 0.081 | 145 | 18 |
| 2024-05-10 | 116 | 2.39 | 2.33 | 2.45 | -5.1% | 0.575 | -0.081 | 0.086 | 345 | 4 |
| 2024-05-10 | 117 | 1.845 | 1.78 | 1.91 | -4.1% | 0.495 | -0.081 | 0.088 | 641 | 172 |
| 2024-05-10 | 118 | 1.425 | 1.35 | 1.5 | -7.1% | 0.414 | -0.078 | 0.086 | 407 | 56 |
| 2024-05-10 | 119 | 1.04 | 0.95 | 1.13 | -8.9% | 0.334 | -0.071 | 0.08 | 396 | 277 |
| 2024-05-10 | 120 | 0.74 | 0.72 | 0.76 | -11% | 0.261 | -0.062 | 0.071 | 469 | 84 |
| 2024-05-10 | 121 | 0.555 | 0.48 | 0.63 | -11.3% | 0.206 | -0.056 | 0.063 | 434 | 161 |
| 2024-05-10 | 122 | 0.365 | 0.34 | 0.39 | -7% | 0.15 | -0.045 | 0.051 | 201 | 21 |
| 2024-05-10 | 123 | 0.245 | 0.23 | 0.26 | -31% | 0.108 | -0.036 | 0.041 | 88 | 12 |
| 2024-05-10 | 124 | 0.165 | 0.15 | 0.18 | -20% | 0.076 | -0.027 | 0.031 | 471 | 20 |
| 2024-05-10 | 125 | 0.115 | 0.1 | 0.13 | -26.7% | 0.054 | -0.021 | 0.024 | 187 | 40 |
| 2024-05-10 | 126 | 0.075 | 0.06 | 0.09 | 0% | 0.044 | -0.019 | 0.02 | 319 | 10 |
| 2024-05-10 | 127 | 0.065 | 0.04 | 0.09 | -37.5% | 0.027 | -0.012 | 0.014 | 278 | 1 |
| 2024-05-10 | 128 | 0.05 | 0.02 | 0.08 | -66.7% | 0.021 | -0.01 | 0.011 | 42 | 5 |
| 2024-05-10 | 129 | 0.03 | 0.02 | 0.04 | 0% | 0.012 | -0.006 | 0.007 | 18 | 17 |
| 2024-05-10 | 130 | 0.025 | 0.01 | 0.04 | +33.3% | 0.019 | -0.011 | 0.01 | 188 | 8 |
| 2024-05-10 | 131 | 0.025 | 0.01 | 0.04 | 0% | 0.012 | -0.007 | 0.007 | 59 | 0 |
| 2024-05-10 | 132 | 0.02 | 0.01 | 0.03 | 0% | 0.01 | -0.006 | 0.006 | 118 | 0 |
| 2024-05-10 | 133 | 0.035 | 0.01 | 0.06 | 0% | 0.015 | -0.01 | 0.008 | 40 | 0 |
| 2024-05-10 | 134 | 0.64 | 0.01 | 1.27 | 0% | 0.013 | -0.009 | 0.007 | 52 | 18 |
| 2024-05-10 | 135 | 0.64 | 0.01 | 1.27 | 0% | 0.012 | -0.009 | 0.007 | 184 | 10 |
| 2024-05-10 | 136 | 0.64 | 0.01 | 1.27 | 0% | 0.008 | -0.007 | 0.005 | 100 | 10 |
| 2024-05-10 | 137 | 0.64 | 0.01 | 1.27 | 0% | 0.011 | -0.009 | 0.006 | 130 | 30 |
| 2024-05-10 | 138 | 0.64 | 0.01 | 1.27 | 0% | 0.099 | -0.098 | 0.038 | 0 | 0 |
| 2024-05-10 | 139 | 0.64 | 0.01 | 1.27 | 0% | 0.097 | -0.099 | 0.038 | 0 | 0 |
| 2024-05-10 | 140 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-10 | 145 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 150 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 155 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 160 | 0.45 | 0 | 0.9 | 0% | 0 | 0 | 0 | 0 | 0 |
