| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 46.74 | 935 | 326 | 11,580 | 12,812 | 132 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 75 | 61.525 | 59.95 | 63.1 | 0% | 0.991 | -0.043 | 0.006 | 0 | 0 |
| 2024-05-10 | 80 | 56.55 | 54.95 | 58.15 | 0% | 0.99 | -0.047 | 0.007 | 0 | 0 |
| 2024-05-10 | 85 | 51.55 | 49.9 | 53.2 | 0% | 0.989 | -0.045 | 0.007 | 0 | 0 |
| 2024-05-10 | 90 | 46.55 | 44.8 | 48.3 | 0% | 0.989 | -0.043 | 0.008 | 425 | 25 |
| 2024-05-10 | 95 | 41.55 | 39.8 | 43.3 | 0% | 0.988 | -0.041 | 0.008 | 550 | 0 |
| 2024-05-10 | 99 | 37.525 | 35.65 | 39.4 | 0% | 0.99 | -0.034 | 0.007 | 3 | 0 |
| 2024-05-10 | 100 | 36.575 | 34.65 | 38.5 | 0% | 0.985 | -0.044 | 0.01 | 3,075 | 0 |
| 2024-05-10 | 101 | 35.575 | 33.6 | 37.55 | 0% | 0.985 | -0.044 | 0.01 | 0 | 0 |
| 2024-05-10 | 102 | 34.6 | 32.6 | 36.6 | 0% | 0.982 | -0.048 | 0.011 | 0 | 0 |
| 2024-05-10 | 103 | 33.6 | 31.6 | 35.6 | 0% | 0.982 | -0.048 | 0.012 | 0 | 0 |
| 2024-05-10 | 104 | 32.625 | 30.6 | 34.65 | 0% | 0.979 | -0.052 | 0.013 | 0 | 0 |
| 2024-05-10 | 105 | 31.65 | 29.65 | 33.65 | 0% | 0.976 | -0.056 | 0.015 | 0 | 0 |
| 2024-05-10 | 106 | 30.675 | 28.7 | 32.65 | 0% | 0.973 | -0.06 | 0.016 | 4 | 0 |
| 2024-05-10 | 107 | 29.65 | 27.65 | 31.65 | 0% | 0.975 | -0.055 | 0.015 | 11 | 0 |
| 2024-05-10 | 108 | 28.625 | 26.6 | 30.65 | 0% | 0.977 | -0.05 | 0.014 | 6 | 0 |
| 2024-05-10 | 109 | 27.65 | 25.7 | 29.6 | 0% | 0.973 | -0.054 | 0.016 | 3 | 0 |
| 2024-05-10 | 110 | 26.6 | 24.6 | 28.6 | 0% | 0.979 | -0.045 | 0.013 | 6 | 0 |
| 2024-05-10 | 111 | 25.725 | 23.75 | 27.7 | 0% | 0.964 | -0.065 | 0.02 | 383 | 0 |
| 2024-05-10 | 112 | 24.65 | 22.65 | 26.65 | 0% | 0.971 | -0.053 | 0.017 | 46 | 0 |
| 2024-05-10 | 113 | 23.65 | 21.65 | 25.65 | 0% | 0.971 | -0.052 | 0.017 | 7 | 0 |
| 2024-05-10 | 114 | 22.7 | 20.75 | 24.65 | 0% | 0.963 | -0.059 | 0.021 | 218 | 0 |
| 2024-05-10 | 115 | 21.75 | 19.8 | 23.7 | 0% | 0.956 | -0.066 | 0.024 | 14 | 0 |
| 2024-05-10 | 116 | 20.675 | 18.8 | 22.55 | 0% | 0.964 | -0.054 | 0.02 | 17 | 0 |
| 2024-05-10 | 117 | 19.8 | 17.95 | 21.65 | 0% | 0.947 | -0.071 | 0.028 | 19 | 0 |
| 2024-05-10 | 118 | 18.775 | 16.9 | 20.65 | 0% | 0.949 | -0.067 | 0.027 | 2 | 0 |
| 2024-05-10 | 119 | 17.95 | 16.35 | 19.55 | 0% | 0.927 | -0.087 | 0.036 | 64 | 0 |
| 2024-05-10 | 120 | 16.675 | 15.05 | 18.3 | 0% | 0.959 | -0.052 | 0.023 | 327 | 0 |
| 2024-05-10 | 121 | 16 | 15.1 | 16.9 | 0% | 0.91 | -0.095 | 0.042 | 31 | 24 |
| 2024-05-10 | 122 | 15.025 | 14.55 | 15.5 | 0% | 0.907 | -0.093 | 0.043 | 16 | 12 |
| 2024-05-10 | 123 | 13.925 | 12.5 | 15.35 | 0% | 0.887 | -0.106 | 0.049 | 2 | 24 |
| 2024-05-10 | 124 | 13.175 | 12.7 | 13.65 | 0% | 0.872 | -0.112 | 0.054 | 14 | 24 |
| 2024-05-10 | 125 | 12.175 | 11.75 | 12.6 | 0% | 0.856 | -0.118 | 0.058 | 49 | 24 |
| 2024-05-10 | 126 | 11.2 | 10.6 | 11.8 | 0% | 0.837 | -0.125 | 0.063 | 100 | 24 |
| 2024-05-10 | 127 | 10.5 | 10 | 11 | 0% | 0.832 | -0.118 | 0.065 | 1,049 | 1 |
| 2024-05-10 | 128 | 9.8 | 9.35 | 10.25 | 0% | 0.799 | -0.134 | 0.072 | 48 | 0 |
| 2024-05-10 | 129 | 8.925 | 8.55 | 9.3 | 0% | 0.778 | -0.136 | 0.076 | 68 | 0 |
| 2024-05-10 | 130 | 8.225 | 7.9 | 8.55 | +6% | 0.746 | -0.146 | 0.083 | 446 | 10 |
| 2024-05-10 | 131 | 7.55 | 7.05 | 8.05 | 0% | 0.712 | -0.155 | 0.088 | 43 | 1 |
| 2024-05-10 | 132 | 6.775 | 6.55 | 7 | 0% | 0.683 | -0.157 | 0.092 | 120 | 0 |
| 2024-05-10 | 133 | 6.1 | 5.8 | 6.4 | 0% | 0.648 | -0.161 | 0.095 | 32 | 1 |
| 2024-05-10 | 134 | 5.575 | 5.1 | 6.05 | 0% | 0.61 | -0.168 | 0.099 | 5 | 0 |
| 2024-05-10 | 135 | 5.025 | 4.8 | 5.25 | -16.7% | 0.573 | -0.17 | 0.101 | 99 | 6 |
| 2024-05-10 | 136 | 4.275 | 3.7 | 4.85 | -44.4% | 0.535 | -0.171 | 0.102 | 28 | 5 |
| 2024-05-10 | 137 | 4 | 3.9 | 4.1 | -10.1% | 0.498 | -0.172 | 0.103 | 48 | 76 |
| 2024-05-10 | 138 | 3.55 | 3.45 | 3.65 | -11% | 0.462 | -0.174 | 0.102 | 96 | 8 |
| 2024-05-10 | 139 | 2.805 | 2.36 | 3.25 | +48.6% | 0.415 | -0.154 | 0.1 | 40 | 4 |
| 2024-05-10 | 140 | 2.825 | 2.75 | 2.9 | -9% | 0.39 | -0.166 | 0.099 | 363 | 16 |
| 2024-05-10 | 141 | 2.43 | 2.3 | 2.56 | +0.4% | 0.354 | -0.158 | 0.096 | 17 | 7 |
| 2024-05-10 | 142 | 2.335 | 2.07 | 2.6 | +8.3% | 0.343 | -0.175 | 0.095 | 25 | 6 |
| 2024-05-10 | 143 | 2 | 1.57 | 2.43 | 0% | 0.298 | -0.153 | 0.089 | 9 | 0 |
| 2024-05-10 | 144 | 1.635 | 1.53 | 1.74 | 0% | 0.269 | -0.145 | 0.085 | 0 | 1 |
| 2024-05-10 | 145 | 1.445 | 1.38 | 1.51 | -9.1% | 0.241 | -0.136 | 0.08 | 438 | 50 |
| 2024-05-10 | 146 | 1.23 | 1.13 | 1.33 | 0% | 0.209 | -0.123 | 0.074 | 0 | 3 |
| 2024-05-10 | 147 | 1.11 | 0.98 | 1.24 | 0% | 0.19 | -0.118 | 0.07 | 4 | 0 |
| 2024-05-10 | 148 | 0.955 | 0.86 | 1.05 | -13.6% | 0.175 | -0.115 | 0.066 | 153 | 4 |
| 2024-05-10 | 149 | 1.035 | 0.78 | 1.29 | 0% | 0.177 | -0.126 | 0.067 | 105 | 3 |
| 2024-05-10 | 150 | 0.965 | 0.7 | 1.23 | -12.2% | 0.133 | -0.095 | 0.055 | 2,220 | 43 |
| 2024-05-10 | 152.5 | 0.415 | 0.27 | 0.56 | -63.3% | 0.085 | -0.065 | 0.04 | 95 | 10 |
| 2024-05-10 | 155 | 0.355 | 0.32 | 0.39 | +2.4% | 0.072 | -0.062 | 0.035 | 191 | 201 |
| 2024-05-10 | 157.5 | 0.275 | 0.25 | 0.3 | -26.5% | 0.052 | -0.049 | 0.028 | 1 | 321 |
| 2024-05-10 | 160 | 0.115 | 0 | 0.23 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-10 | 165 | 0.16 | 0.01 | 0.31 | 0% | 0.024 | -0.028 | 0.014 | 429 | 1 |
| 2024-05-10 | 170 | 0.45 | 0 | 0.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 175 | 0.655 | 0 | 1.31 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 180 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 185 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 0 | 0 | 0 |
