| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 51.77 | 124 | 44 | 1,475 | 32,455 | 114 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 75 | 61.575 | 60.9 | 62.25 | 0% | 0.999 | -0.013 | 0.002 | 0 | 0 |
| 2024-05-10 | 80 | 56.675 | 56.05 | 57.3 | 0% | 0.992 | -0.024 | 0.008 | 0 | 0 |
| 2024-05-10 | 85 | 51.7 | 51.05 | 52.35 | 0% | 0.991 | -0.025 | 0.009 | 0 | 0 |
| 2024-05-10 | 90 | 46.725 | 46.1 | 47.35 | 0% | 0.989 | -0.026 | 0.011 | 0 | 0 |
| 2024-05-10 | 95 | 41.75 | 41.1 | 42.4 | 0% | 0.988 | -0.027 | 0.012 | 0 | 0 |
| 2024-05-10 | 100 | 36.825 | 36.15 | 37.5 | 0% | 0.981 | -0.033 | 0.018 | 0 | 0 |
| 2024-05-10 | 105 | 31.925 | 31.25 | 32.6 | 0% | 0.97 | -0.04 | 0.025 | 0 | 0 |
| 2024-05-10 | 110 | 27.05 | 26.3 | 27.8 | 0% | 0.956 | -0.047 | 0.035 | 0 | 0 |
| 2024-05-10 | 111 | 26.1 | 25.35 | 26.85 | 0% | 0.95 | -0.049 | 0.038 | 0 | 0 |
| 2024-05-10 | 112 | 24.7 | 23.5 | 25.9 | 0% | 0.899 | -0.09 | 0.066 | 0 | 0 |
| 2024-05-10 | 113 | 24.75 | 23.55 | 25.95 | 0% | 0.903 | -0.082 | 0.063 | 0 | 0 |
| 2024-05-10 | 114 | 23.35 | 22.65 | 24.05 | 0% | 0.926 | -0.062 | 0.052 | 0 | 0 |
| 2024-05-10 | 115 | 22.4 | 21.7 | 23.1 | 0% | 0.92 | -0.064 | 0.055 | 0 | 0 |
| 2024-05-10 | 116 | 21.275 | 19.45 | 23.1 | 0% | 0.927 | -0.057 | 0.051 | 1 | 0 |
| 2024-05-10 | 117 | 20.7 | 20.05 | 21.35 | 0% | 0.894 | -0.076 | 0.068 | 1 | 0 |
| 2024-05-10 | 118 | 19.8 | 19.15 | 20.45 | 0% | 0.884 | -0.079 | 0.072 | 1 | 0 |
| 2024-05-10 | 119 | 19.025 | 18.35 | 19.7 | 0% | 0.867 | -0.087 | 0.08 | 1 | 0 |
| 2024-05-10 | 120 | 18.2 | 17.55 | 18.85 | 0% | 0.853 | -0.092 | 0.085 | 253 | 0 |
| 2024-05-10 | 121 | 17.4 | 16.8 | 18 | 0% | 0.838 | -0.097 | 0.091 | 2 | 0 |
| 2024-05-10 | 122 | 16.675 | 16.05 | 17.3 | 0% | 0.82 | -0.104 | 0.097 | 2 | 0 |
| 2024-05-10 | 123 | 15.9 | 15.25 | 16.55 | 0% | 0.804 | -0.108 | 0.103 | 3 | 0 |
| 2024-05-10 | 124 | 15.175 | 14.5 | 15.85 | 0% | 0.786 | -0.113 | 0.108 | 3 | 0 |
| 2024-05-10 | 125 | 14.5 | 13.85 | 15.15 | +9% | 0.766 | -0.119 | 0.114 | 7 | 6 |
| 2024-05-10 | 126 | 13.75 | 13.1 | 14.4 | 0% | 0.749 | -0.122 | 0.118 | 9 | 0 |
| 2024-05-10 | 127 | 13.075 | 12.45 | 13.7 | 0% | 0.73 | -0.127 | 0.122 | 6 | 0 |
| 2024-05-10 | 128 | 12.425 | 11.8 | 13.05 | 0% | 0.71 | -0.131 | 0.127 | 6 | 0 |
| 2024-05-10 | 129 | 11.775 | 11.15 | 12.4 | 0% | 0.691 | -0.134 | 0.131 | 1 | 0 |
| 2024-05-10 | 130 | 11.15 | 10.5 | 11.8 | 0% | 0.67 | -0.137 | 0.134 | 11 | 0 |
| 2024-05-10 | 131 | 10.825 | 10.5 | 11.15 | 0% | 0.646 | -0.145 | 0.138 | 10 | 0 |
| 2024-05-10 | 132 | 10.225 | 9.95 | 10.5 | 0% | 0.627 | -0.147 | 0.14 | 21 | 0 |
| 2024-05-10 | 133 | 9.7 | 9.4 | 10 | 0% | 0.606 | -0.149 | 0.143 | 33 | 0 |
| 2024-05-10 | 134 | 9.125 | 8.9 | 9.35 | 0% | 0.586 | -0.15 | 0.144 | 5 | 0 |
| 2024-05-10 | 135 | 8.625 | 8.4 | 8.85 | 0% | 0.565 | -0.152 | 0.146 | 52 | 0 |
| 2024-05-10 | 136 | 8.15 | 7.95 | 8.35 | -2.2% | 0.545 | -0.15 | 0.147 | 24 | 2 |
| 2024-05-10 | 137 | 7.7 | 7.5 | 7.9 | 0% | 0.525 | -0.153 | 0.148 | 11 | 1 |
| 2024-05-10 | 138 | 7.25 | 7.05 | 7.45 | 0% | 0.505 | -0.154 | 0.148 | 33 | 0 |
| 2024-05-10 | 139 | 6.8 | 6.6 | 7 | 0% | 0.484 | -0.153 | 0.148 | 33 | 0 |
| 2024-05-10 | 140 | 6.4 | 6.2 | 6.6 | -2.5% | 0.463 | -0.149 | 0.147 | 100 | 56 |
| 2024-05-10 | 141 | 6 | 5.8 | 6.2 | 0% | 0.445 | -0.151 | 0.146 | 31 | 0 |
| 2024-05-10 | 142 | 5.625 | 5.45 | 5.8 | 0% | 0.426 | -0.15 | 0.145 | 0 | 1 |
| 2024-05-10 | 143 | 5.25 | 5.05 | 5.45 | 0% | 0.406 | -0.148 | 0.144 | 0 | 0 |
| 2024-05-10 | 144 | 4.95 | 4.75 | 5.15 | 0% | 0.388 | -0.146 | 0.142 | 0 | 2 |
| 2024-05-10 | 145 | 4.625 | 4.45 | 4.8 | 0% | 0.37 | -0.144 | 0.14 | 238 | 0 |
| 2024-05-10 | 146 | 4.3 | 4.05 | 4.55 | 0% | 0.358 | -0.146 | 0.138 | 0 | 1 |
| 2024-05-10 | 147 | 4.1 | 3.8 | 4.4 | -7% | 0.341 | -0.143 | 0.136 | 29 | 1 |
| 2024-05-10 | 148 | 3.75 | 3.4 | 4.1 | 0% | 0.318 | -0.135 | 0.132 | 2 | 0 |
| 2024-05-10 | 149 | 3.55 | 3.25 | 3.85 | 0% | 0.303 | -0.134 | 0.13 | 0 | 0 |
| 2024-05-10 | 150 | 3.2 | 3 | 3.4 | +3.1% | 0.289 | -0.131 | 0.127 | 236 | 2 |
| 2024-05-10 | 152.5 | 2.6 | 2.56 | 2.64 | 0% | 0.244 | -0.117 | 0.116 | 0 | 15 |
| 2024-05-10 | 155 | 2.12 | 2.09 | 2.15 | -8.4% | 0.208 | -0.106 | 0.106 | 182 | 10 |
| 2024-05-10 | 157.5 | 1.725 | 1.69 | 1.76 | 0% | 0.177 | -0.096 | 0.096 | 0 | 2 |
| 2024-05-10 | 160 | 1.4 | 1.37 | 1.43 | -2.7% | 0.15 | -0.086 | 0.086 | 82 | 15 |
| 2024-05-10 | 165 | 0.92 | 0.89 | 0.95 | -36.5% | 0.105 | -0.067 | 0.068 | 26 | 2 |
| 2024-05-10 | 170 | 0.545 | 0.3 | 0.79 | 0% | 0.069 | -0.048 | 0.049 | 8 | 0 |
| 2024-05-10 | 175 | 0.37 | 0.18 | 0.56 | 0% | 0.064 | -0.05 | 0.046 | 10 | 3 |
| 2024-05-10 | 180 | 0.275 | 0.11 | 0.44 | -2.4% | 0.048 | -0.04 | 0.037 | 2 | 5 |
| 2024-05-10 | 185 | 0.31 | 0.1 | 0.52 | 0% | 0.037 | -0.034 | 0.03 | 0 | 0 |
