| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 54.1 | 3,916 | 3,025 | 106,931 | 69,332 | 152 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 60 | 76.4 | 75.45 | 77.35 | 0% | 0.995 | -0.062 | 0.002 | 0 | 0 |
| 2024-05-10 | 65 | 71.35 | 70.45 | 72.25 | 0% | 0.998 | -0.029 | 0.001 | 0 | 0 |
| 2024-05-10 | 70 | 66.475 | 65.55 | 67.4 | 0% | 0.991 | -0.097 | 0.004 | 0 | 0 |
| 2024-05-10 | 75 | 61.45 | 60.5 | 62.4 | 0% | 0.991 | -0.082 | 0.004 | 1 | 0 |
| 2024-05-10 | 80 | 56.45 | 55.5 | 57.4 | 0% | 0.991 | -0.079 | 0.004 | 0 | 0 |
| 2024-05-10 | 85 | 51.425 | 50.5 | 52.35 | 0% | 0.954 | -0.351 | 0.017 | 3 | 1 |
| 2024-05-10 | 90 | 46.35 | 45.55 | 47.15 | 0% | 1 | -0.015 | 0 | 13 | 0 |
| 2024-05-10 | 95 | 41.45 | 40.5 | 42.4 | 0% | 0.988 | -0.071 | 0.005 | 25 | 0 |
| 2024-05-10 | 98 | 38.45 | 37.5 | 39.4 | 0% | 0.988 | -0.07 | 0.006 | 0 | 0 |
| 2024-05-10 | 99 | 37.475 | 36.55 | 38.4 | 0% | 0.985 | -0.081 | 0.007 | 0 | 0 |
| 2024-05-10 | 100 | 36.5 | 35.8 | 37.2 | 0% | 0.982 | -0.091 | 0.008 | 1,495 | 0 |
| 2024-05-10 | 101 | 35.55 | 34.8 | 36.3 | 0% | 0.977 | -0.11 | 0.009 | 6 | 0 |
| 2024-05-10 | 102 | 34.5 | 33.75 | 35.25 | 0% | 0.981 | -0.089 | 0.008 | 0 | 0 |
| 2024-05-10 | 103 | 33.45 | 32.5 | 34.4 | 0% | 0.986 | -0.067 | 0.006 | 0 | 0 |
| 2024-05-10 | 104 | 32.45 | 31.5 | 33.4 | 0% | 0.986 | -0.066 | 0.006 | 1 | 0 |
| 2024-05-10 | 105 | 31.5 | 30.7 | 32.3 | 0% | 0.98 | -0.087 | 0.009 | 2,117 | 0 |
| 2024-05-10 | 106 | 30.45 | 29.5 | 31.4 | 0% | 0.985 | -0.065 | 0.006 | 13 | 0 |
| 2024-05-10 | 107 | 29.5 | 28.6 | 30.4 | 0% | 0.979 | -0.086 | 0.009 | 10 | 0 |
| 2024-05-10 | 108 | 28.525 | 27.75 | 29.3 | 0% | 0.976 | -0.095 | 0.01 | 7 | 0 |
| 2024-05-10 | 109 | 27.5 | 26.85 | 28.15 | 0% | 0.978 | -0.084 | 0.009 | 2 | 0 |
| 2024-05-10 | 110 | 26.475 | 25.6 | 27.35 | 0% | 0.98 | -0.074 | 0.008 | 2,611 | 0 |
| 2024-05-10 | 111 | 25.65 | 24.85 | 26.45 | 0% | 0.96 | -0.135 | 0.015 | 14 | 0 |
| 2024-05-10 | 112 | 24.5 | 23.6 | 25.4 | 0% | 0.976 | -0.082 | 0.01 | 17 | 0 |
| 2024-05-10 | 113 | 23.6 | 22.9 | 24.3 | 0% | 0.963 | -0.117 | 0.014 | 38 | 0 |
| 2024-05-10 | 114 | 22.475 | 21.5 | 23.45 | 0% | 0.978 | -0.071 | 0.009 | 54 | 0 |
| 2024-05-10 | 115 | 21.425 | 20.7 | 22.15 | -8.4% | 0.964 | -0.104 | 0.014 | 3,301 | 1 |
| 2024-05-10 | 116 | 20.575 | 19.7 | 21.45 | 0% | 0.962 | -0.105 | 0.015 | 188 | 0 |
| 2024-05-10 | 117 | 19.7 | 18.95 | 20.45 | 0% | 0.945 | -0.141 | 0.019 | 41 | 0 |
| 2024-05-10 | 118 | 18.4 | 17.55 | 19.25 | 0% | 0.991 | -0.035 | 0.004 | 55 | 1 |
| 2024-05-10 | 119 | 17.5 | 16.75 | 18.25 | 0% | 0.969 | -0.076 | 0.012 | 65 | 0 |
| 2024-05-10 | 120 | 16.625 | 15.8 | 17.45 | +0.8% | 0.926 | -0.161 | 0.024 | 3,746 | 6 |
| 2024-05-10 | 121 | 15.4 | 14.7 | 16.1 | +2.7% | 0.99 | -0.033 | 0.005 | 66 | 3 |
| 2024-05-10 | 122 | 14.525 | 13.65 | 15.4 | -11.7% | 0.942 | -0.112 | 0.02 | 117 | 3 |
| 2024-05-10 | 123 | 13.55 | 12.65 | 14.45 | -12% | 0.937 | -0.113 | 0.021 | 131 | 1 |
| 2024-05-10 | 124 | 12.65 | 11.75 | 13.55 | 0% | 0.908 | -0.154 | 0.029 | 525 | 4 |
| 2024-05-10 | 125 | 11.7 | 11.35 | 12.05 | -15.8% | 0.907 | -0.144 | 0.029 | 2,622 | 7 |
| 2024-05-10 | 126 | 10.325 | 9.65 | 11 | -3% | 0.891 | -0.157 | 0.033 | 906 | 36 |
| 2024-05-10 | 127 | 9.725 | 8.9 | 10.55 | 0% | 0.875 | -0.166 | 0.036 | 0 | 36 |
| 2024-05-10 | 128 | 8.85 | 8.65 | 9.05 | 0% | 0.861 | -0.168 | 0.039 | 6 | 30 |
| 2024-05-10 | 129 | 7.65 | 7.05 | 8.25 | 0% | 0.829 | -0.19 | 0.044 | 2 | 36 |
| 2024-05-10 | 130 | 7.025 | 6.75 | 7.3 | -4.2% | 0.817 | -0.18 | 0.046 | 5,339 | 56 |
| 2024-05-10 | 131 | 6.35 | 6.15 | 6.55 | -16.9% | 0.774 | -0.204 | 0.052 | 14 | 3 |
| 2024-05-10 | 132 | 5.3 | 4.85 | 5.75 | 0% | 0.763 | -0.18 | 0.054 | 23 | 0 |
| 2024-05-10 | 133 | 4.675 | 4.25 | 5.1 | 0% | 0.704 | -0.207 | 0.06 | 4 | 2 |
| 2024-05-10 | 134 | 4.075 | 3.75 | 4.4 | -9.8% | 0.647 | -0.225 | 0.065 | 26 | 8 |
| 2024-05-10 | 135 | 3.65 | 3.5 | 3.8 | -11.1% | 0.585 | -0.253 | 0.068 | 5,036 | 49 |
| 2024-05-10 | 136 | 3.175 | 3.1 | 3.25 | -11.4% | 0.532 | -0.26 | 0.07 | 23 | 55 |
| 2024-05-10 | 137 | 2.725 | 2.58 | 2.87 | -15.4% | 0.479 | -0.258 | 0.07 | 59 | 86 |
| 2024-05-10 | 138 | 2.375 | 2.19 | 2.56 | -14.2% | 0.429 | -0.261 | 0.069 | 174 | 117 |
| 2024-05-10 | 139 | 1.845 | 1.7 | 1.99 | -34.6% | 0.378 | -0.25 | 0.066 | 320 | 182 |
| 2024-05-10 | 140 | 1.635 | 1.55 | 1.72 | -20.4% | 0.332 | -0.24 | 0.064 | 16,216 | 684 |
| 2024-05-10 | 141 | 1.315 | 1.26 | 1.37 | -22% | 0.288 | -0.225 | 0.06 | 21 | 27 |
| 2024-05-10 | 142 | 1.085 | 1.04 | 1.13 | -25.2% | 0.25 | -0.211 | 0.056 | 73 | 114 |
| 2024-05-10 | 143 | 0.89 | 0.85 | 0.93 | -19.3% | 0.21 | -0.189 | 0.05 | 57 | 4 |
| 2024-05-10 | 144 | 0.725 | 0.69 | 0.76 | -29.3% | 0.174 | -0.168 | 0.045 | 57 | 42 |
| 2024-05-10 | 145 | 0.62 | 0.56 | 0.68 | -28.2% | 0.152 | -0.158 | 0.041 | 6,395 | 415 |
| 2024-05-10 | 146 | 0.48 | 0.46 | 0.5 | -50.5% | 0.126 | -0.138 | 0.036 | 73 | 54 |
| 2024-05-10 | 147 | 0.4 | 0.37 | 0.43 | -23.6% | 0.11 | -0.129 | 0.033 | 174 | 50 |
| 2024-05-10 | 148 | 0.325 | 0.3 | 0.35 | -20.8% | 0.089 | -0.11 | 0.028 | 26 | 9 |
| 2024-05-10 | 149 | 0.275 | 0.25 | 0.3 | -33.3% | 0.077 | -0.101 | 0.025 | 117 | 6 |
| 2024-05-10 | 150 | 0.215 | 0.18 | 0.25 | -30.3% | 0.065 | -0.089 | 0.022 | 35,564 | 1,049 |
| 2024-05-10 | 152.5 | 0.15 | 0.1 | 0.2 | -16% | 0.043 | -0.067 | 0.016 | 23 | 41 |
| 2024-05-10 | 155 | 0.11 | 0.05 | 0.17 | +8.3% | 0.036 | -0.062 | 0.014 | 5,164 | 194 |
| 2024-05-10 | 157.5 | 0.155 | 0.04 | 0.27 | 0% | 0.037 | -0.073 | 0.014 | 1 | 0 |
| 2024-05-10 | 160 | 0.085 | 0.03 | 0.14 | -40% | 0.017 | -0.036 | 0.007 | 4,243 | 64 |
| 2024-05-10 | 162.5 | 0.13 | 0.02 | 0.24 | 0% | 0.029 | -0.067 | 0.011 | 0 | 0 |
| 2024-05-10 | 165 | 0.125 | 0.02 | 0.23 | +80% | 0.02 | -0.051 | 0.009 | 1,007 | 10 |
| 2024-05-10 | 170 | 0.06 | 0.01 | 0.11 | 0% | 0.013 | -0.038 | 0.006 | 1,324 | 0 |
| 2024-05-10 | 175 | 0.085 | 0.01 | 0.16 | 0% | 0.016 | -0.052 | 0.007 | 2,323 | 0 |
| 2024-05-10 | 180 | 0.02 | 0.01 | 0.03 | 0% | 0.006 | -0.023 | 0.003 | 1,832 | 120 |
| 2024-05-10 | 185 | 0.1 | 0 | 0.2 | 0% | 0.002 | -0.009 | 0.001 | 1,995 | 250 |
| 2024-05-10 | 190 | 0.11 | 0 | 0.22 | 0% | 0.002 | -0.009 | 0.001 | 500 | 30 |
| 2024-05-10 | 195 | 0.09 | 0 | 0.18 | 0% | 0 | 0 | 0 | 157 | 0 |
| 2024-05-10 | 200 | 0.08 | 0.01 | 0.15 | 0% | 0.002 | -0.009 | 0.001 | 150 | 30 |
| 2024-05-10 | 210 | 0.045 | 0 | 0.09 | 0% | 0 | 0 | 0 | 30 | 0 |
| 2024-05-10 | 220 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 193 | 0 |
