| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.67 | 1,447 | 1,718 | 15,658 | 2,091 | 100 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 70 | 46.975 | 45.1 | 48.85 | 0% | 0.983 | -0.036 | 0.011 | 0 | 0 |
| 2024-05-10 | 75 | 41.9 | 39.85 | 43.95 | 0% | 0.988 | -0.024 | 0.008 | 0 | 0 |
| 2024-05-10 | 80 | 36.875 | 35.05 | 38.7 | 0% | 0.991 | -0.019 | 0.006 | 0 | 0 |
| 2024-05-10 | 85 | 32.025 | 30.15 | 33.9 | 0% | 0.975 | -0.036 | 0.016 | 0 | 0 |
| 2024-05-10 | 90 | 26.875 | 24.95 | 28.8 | 0% | 0.992 | -0.015 | 0.005 | 0 | 0 |
| 2024-05-10 | 95 | 22.125 | 21.35 | 22.9 | 0% | 0.957 | -0.042 | 0.025 | 0 | 0 |
| 2024-05-10 | 100 | 17.125 | 16.25 | 18 | 0% | 0.949 | -0.039 | 0.028 | 12 | 0 |
| 2024-05-10 | 101 | 15.875 | 15.4 | 16.35 | 0% | 0.92 | -0.056 | 0.04 | 1 | 0 |
| 2024-05-10 | 102 | 14.95 | 13.95 | 15.95 | 0% | 0.977 | -0.021 | 0.015 | 0 | 0 |
| 2024-05-10 | 103 | 14.125 | 13.6 | 14.65 | 0% | 0.942 | -0.037 | 0.031 | 0 | 0 |
| 2024-05-10 | 104 | 12.825 | 11 | 14.65 | 0% | 0.816 | -0.118 | 0.072 | 0 | 0 |
| 2024-05-10 | 105 | 11.35 | 10.35 | 12.35 | 0% | 0.904 | -0.052 | 0.046 | 0 | 0 |
| 2024-05-10 | 106 | 11.225 | 10.75 | 11.7 | 0% | 0.916 | -0.043 | 0.042 | 0 | 0 |
| 2024-05-10 | 107 | 10.325 | 8.65 | 12 | 0% | 0.896 | -0.048 | 0.049 | 1 | 0 |
| 2024-05-10 | 108 | 8.35 | 7.2 | 9.5 | 0% | 0.866 | -0.056 | 0.059 | 4 | 0 |
| 2024-05-10 | 109 | 7.875 | 7.15 | 8.6 | 0% | 0.844 | -0.059 | 0.065 | 0 | 0 |
| 2024-05-10 | 110 | 7.225 | 6.25 | 8.2 | 0% | 0.889 | -0.038 | 0.051 | 8 | 0 |
| 2024-05-10 | 111 | 6.4 | 6.15 | 6.65 | 0% | 0.847 | -0.046 | 0.064 | 0 | 0 |
| 2024-05-10 | 112 | 4.775 | 3.8 | 5.75 | 0% | 0.783 | -0.058 | 0.08 | 48 | 0 |
| 2024-05-10 | 113 | 4.85 | 4.35 | 5.35 | 0% | 0.75 | -0.058 | 0.087 | 281 | 0 |
| 2024-05-10 | 114 | 3.495 | 2.79 | 4.2 | 0% | 0.766 | -0.041 | 0.084 | 509 | 0 |
| 2024-05-10 | 115 | 4.195 | 2.89 | 5.5 | 0% | 0.634 | -0.065 | 0.103 | 165 | 33 |
| 2024-05-10 | 116 | 2.795 | 2.64 | 2.95 | -9.8% | 0.574 | -0.063 | 0.107 | 89 | 34 |
| 2024-05-10 | 117 | 2.21 | 2.15 | 2.27 | -12.3% | 0.504 | -0.063 | 0.109 | 206 | 6 |
| 2024-05-10 | 118 | 1.755 | 1.67 | 1.84 | -9.3% | 0.434 | -0.061 | 0.107 | 143 | 34 |
| 2024-05-10 | 119 | 1.37 | 1.29 | 1.45 | -23.2% | 0.366 | -0.057 | 0.103 | 97 | 13 |
| 2024-05-10 | 120 | 1.025 | 0.95 | 1.1 | -8.7% | 0.302 | -0.053 | 0.095 | 2,188 | 419 |
| 2024-05-10 | 121 | 0.795 | 0.71 | 0.88 | -14.6% | 0.24 | -0.046 | 0.085 | 187 | 45 |
| 2024-05-10 | 122 | 0.51 | 0.44 | 0.58 | -34.3% | 0.167 | -0.034 | 0.068 | 251 | 6 |
| 2024-05-10 | 123 | 0.365 | 0.3 | 0.43 | -38.5% | 0.128 | -0.028 | 0.057 | 68 | 10 |
| 2024-05-10 | 124 | 0.285 | 0.26 | 0.31 | -20.5% | 0.116 | -0.029 | 0.053 | 81 | 4 |
| 2024-05-10 | 125 | 0.2 | 0.18 | 0.22 | -15.4% | 0.087 | -0.023 | 0.043 | 3,363 | 47 |
| 2024-05-10 | 126 | 0.15 | 0.13 | 0.17 | 0% | 0.063 | -0.018 | 0.034 | 963 | 2 |
| 2024-05-10 | 127 | 0.1 | 0.07 | 0.13 | 0% | 0.047 | -0.015 | 0.027 | 311 | 1 |
| 2024-05-10 | 128 | 0.085 | 0.05 | 0.12 | -35.7% | 0.039 | -0.013 | 0.023 | 871 | 2 |
| 2024-05-10 | 129 | 0.065 | 0.03 | 0.1 | 0% | 0.029 | -0.01 | 0.018 | 129 | 0 |
| 2024-05-10 | 130 | 0.05 | 0.02 | 0.08 | +14.3% | 0.032 | -0.012 | 0.019 | 4,230 | 1 |
| 2024-05-10 | 131 | 0.045 | 0.02 | 0.07 | 0% | 0.02 | -0.008 | 0.013 | 74 | 0 |
| 2024-05-10 | 132 | 0.04 | 0.01 | 0.07 | 0% | 0.014 | -0.006 | 0.01 | 490 | 100 |
| 2024-05-10 | 133 | 0.035 | 0.01 | 0.06 | 0% | 0.013 | -0.006 | 0.009 | 61 | 30 |
| 2024-05-10 | 134 | 0.035 | 0.01 | 0.06 | 0% | 0.014 | -0.007 | 0.01 | 281 | 0 |
| 2024-05-10 | 135 | 0.04 | 0.01 | 0.07 | 0% | 0.012 | -0.006 | 0.009 | 458 | 180 |
| 2024-05-10 | 136 | 0.645 | 0.01 | 1.28 | 0% | 0.008 | -0.004 | 0.006 | 60 | 140 |
| 2024-05-10 | 137 | 0.39 | 0.01 | 0.77 | 0% | 0.008 | -0.004 | 0.006 | 17 | 340 |
| 2024-05-10 | 138 | 0.64 | 0.01 | 1.27 | 0% | 0.099 | -0.064 | 0.048 | 10 | 0 |
| 2024-05-10 | 140 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 145 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 150 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 155 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 160 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 0 | 0 |
