| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.99 | 2,807 | 368 | 90,261 | 68,890 | 94 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 32.5 | 84.375 | 82.45 | 86.3 | 0% | 0.993 | -0.016 | 0.007 | 1 | 0 |
| 2024-05-10 | 35 | 81.825 | 79.85 | 83.8 | 0% | 0.994 | -0.012 | 0.006 | 11 | 0 |
| 2024-05-10 | 37.5 | 79.625 | 77.9 | 81.35 | 0% | 0.986 | -0.03 | 0.013 | 0 | 0 |
| 2024-05-10 | 40 | 76.975 | 75.1 | 78.85 | 0% | 0.989 | -0.021 | 0.01 | 2 | 0 |
| 2024-05-10 | 42.5 | 74.25 | 72.4 | 76.1 | 0% | 0.959 | -0.091 | 0.034 | 0 | 0 |
| 2024-05-10 | 45 | 71.925 | 70.2 | 73.65 | 0% | 0.991 | -0.016 | 0.009 | 0 | 0 |
| 2024-05-10 | 47.5 | 69.45 | 67.55 | 71.35 | 0% | 0.99 | -0.017 | 0.009 | 1 | 0 |
| 2024-05-10 | 50 | 67.025 | 65.2 | 68.85 | 0% | 0.987 | -0.021 | 0.012 | 50 | 0 |
| 2024-05-10 | 52.5 | 64.45 | 62.5 | 66.4 | 0% | 0.99 | -0.015 | 0.009 | 2 | 0 |
| 2024-05-10 | 55 | 62.025 | 60.1 | 63.95 | 0% | 0.987 | -0.02 | 0.012 | 10 | 0 |
| 2024-05-10 | 57.5 | 59.5 | 57.55 | 61.45 | 0% | 0.988 | -0.017 | 0.011 | 2 | 0 |
| 2024-05-10 | 60 | 57 | 55.15 | 58.85 | 0% | 0.988 | -0.016 | 0.011 | 16 | 0 |
| 2024-05-10 | 62.5 | 54.65 | 52.8 | 56.5 | 0% | 0.981 | -0.025 | 0.017 | 114 | 0 |
| 2024-05-10 | 65 | 52.075 | 50.15 | 54 | 0% | 0.985 | -0.02 | 0.014 | 7 | 0 |
| 2024-05-10 | 67.5 | 49.675 | 47.8 | 51.55 | 0% | 0.979 | -0.025 | 0.019 | 115 | 0 |
| 2024-05-10 | 70 | 47.1 | 45.2 | 49 | 0% | 0.983 | -0.02 | 0.015 | 49 | 0 |
| 2024-05-10 | 72.5 | 44.675 | 42.75 | 46.6 | 0% | 0.978 | -0.024 | 0.019 | 43 | 0 |
| 2024-05-10 | 75 | 42.15 | 40.25 | 44.05 | 0% | 0.98 | -0.021 | 0.018 | 242 | 0 |
| 2024-05-10 | 77.5 | 39.75 | 37.85 | 41.65 | 0% | 0.973 | -0.026 | 0.024 | 534 | 0 |
| 2024-05-10 | 80 | 37.25 | 35.35 | 39.15 | 0% | 0.972 | -0.026 | 0.024 | 235 | 0 |
| 2024-05-10 | 82.5 | 34.8 | 32.9 | 36.7 | 0% | 0.968 | -0.027 | 0.027 | 218 | 0 |
| 2024-05-10 | 85 | 31.625 | 30.4 | 32.85 | 0% | 0.934 | -0.049 | 0.05 | 160 | 0 |
| 2024-05-10 | 87.5 | 29.9 | 28 | 31.8 | 0% | 0.957 | -0.03 | 0.034 | 164 | 0 |
| 2024-05-10 | 90 | 27.375 | 25.45 | 29.3 | 0% | 0.958 | -0.029 | 0.034 | 278 | 0 |
| 2024-05-10 | 92.5 | 24.7 | 23.65 | 25.75 | 0% | 0.974 | -0.019 | 0.022 | 1,165 | 0 |
| 2024-05-10 | 95 | 21.75 | 20.5 | 23 | 0% | 0.906 | -0.049 | 0.065 | 805 | 0 |
| 2024-05-10 | 97.5 | 19.55 | 18.3 | 20.8 | 0% | 0.881 | -0.055 | 0.077 | 488 | 0 |
| 2024-05-10 | 100 | 17.8 | 16.3 | 19.3 | 0% | 0.904 | -0.04 | 0.066 | 2,610 | 0 |
| 2024-05-10 | 105 | 14.275 | 13.35 | 15.2 | +0.4% | 0.819 | -0.057 | 0.102 | 3,961 | 15 |
| 2024-05-10 | 110 | 9.5 | 9.4 | 9.6 | +0.1% | 0.729 | -0.062 | 0.129 | 3,372 | 32 |
| 2024-05-10 | 115 | 6.275 | 6.2 | 6.35 | -3.9% | 0.589 | -0.068 | 0.152 | 3,934 | 176 |
| 2024-05-10 | 120 | 3.8 | 3.7 | 3.9 | -5% | 0.434 | -0.065 | 0.154 | 9,437 | 200 |
| 2024-05-10 | 125 | 2.085 | 2.02 | 2.15 | -9.1% | 0.288 | -0.054 | 0.133 | 11,616 | 425 |
| 2024-05-10 | 130 | 1.07 | 1.03 | 1.11 | -8.2% | 0.172 | -0.04 | 0.1 | 13,258 | 1,849 |
| 2024-05-10 | 135 | 0.565 | 0.46 | 0.67 | -14.5% | 0.097 | -0.027 | 0.067 | 11,426 | 101 |
| 2024-05-10 | 140 | 0.25 | 0.2 | 0.3 | -19.4% | 0.056 | -0.018 | 0.044 | 7,150 | 7 |
| 2024-05-10 | 145 | 0.155 | 0.11 | 0.2 | 0% | 0.032 | -0.012 | 0.028 | 3,033 | 0 |
| 2024-05-10 | 150 | 0.1 | 0.09 | 0.11 | -16.7% | 0.021 | -0.009 | 0.019 | 5,377 | 1 |
| 2024-05-10 | 155 | 0.075 | 0.04 | 0.11 | 0% | 0.011 | -0.005 | 0.011 | 3,675 | 1 |
| 2024-05-10 | 160 | 0.265 | 0.03 | 0.5 | 0% | 0.036 | -0.019 | 0.031 | 2,640 | 0 |
| 2024-05-10 | 165 | 0.41 | 0.02 | 0.8 | 0% | 0.047 | -0.028 | 0.038 | 1,735 | 0 |
| 2024-05-10 | 170 | 0.65 | 0.01 | 1.29 | 0% | 0.062 | -0.04 | 0.048 | 677 | 0 |
| 2024-05-10 | 175 | 0.645 | 0.01 | 1.28 | 0% | 0.059 | -0.041 | 0.046 | 835 | 0 |
| 2024-05-10 | 180 | 0.035 | 0.01 | 0.06 | 0% | 0.006 | -0.004 | 0.007 | 331 | 0 |
| 2024-05-10 | 185 | 0.025 | 0.01 | 0.04 | 0% | 0.004 | -0.003 | 0.005 | 220 | 0 |
| 2024-05-10 | 190 | 0.02 | 0.01 | 0.03 | 0% | 0.003 | -0.003 | 0.004 | 232 | 0 |
| 2024-05-10 | 195 | 1.03 | 0 | 2.06 | 0% | 0 | 0 | 0 | 30 | 0 |
