| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 132.26 | 6,286 | 4,698 | 60,545 | 51,749 | 130 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 20 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 198 | 0 |
| 2024-05-10 | 22.5 | 0.5 | 0 | 1 | 0% | 0 | 0 | 0 | 3,240 | 0 |
| 2024-05-10 | 25 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 959 | 0 |
| 2024-05-10 | 30 | 0.02 | 0.01 | 0.03 | +100% | -0.003 | -0.015 | 0.001 | 12,127 | 299 |
| 2024-05-10 | 31 | 0.025 | 0.01 | 0.04 | 0% | -0.004 | -0.018 | 0.001 | 2 | 0 |
| 2024-05-10 | 32 | 0.64 | 0.01 | 1.27 | 0% | -0.042 | -0.231 | 0.007 | 9 | 0 |
| 2024-05-10 | 33 | 0.135 | 0.01 | 0.26 | 0% | -0.015 | -0.071 | 0.003 | 28 | 0 |
| 2024-05-10 | 34 | 0.025 | 0.01 | 0.04 | 0% | -0.005 | -0.021 | 0.001 | 1,067 | 7 |
| 2024-05-10 | 35 | 0.645 | 0.01 | 1.28 | 0% | -0.048 | -0.227 | 0.008 | 5,668 | 0 |
| 2024-05-10 | 36 | 0.645 | 0.01 | 1.28 | 0% | -0.05 | -0.226 | 0.009 | 102 | 0 |
| 2024-05-10 | 37 | 0.095 | 0.02 | 0.17 | 0% | -0.004 | -0.015 | 0.001 | 89 | 7 |
| 2024-05-10 | 38 | 0.655 | 0.02 | 1.29 | 0% | -0.054 | -0.224 | 0.009 | 99 | 0 |
| 2024-05-10 | 39 | 0.625 | 0.02 | 1.23 | 0% | -0.055 | -0.215 | 0.009 | 72 | 0 |
| 2024-05-10 | 40 | 0.04 | 0.03 | 0.05 | -60% | -0.008 | -0.026 | 0.002 | 2,526 | 35 |
| 2024-05-10 | 41 | 0.035 | 0.02 | 0.05 | 0% | -0.008 | -0.023 | 0.002 | 217 | 0 |
| 2024-05-10 | 42 | 0.105 | 0.02 | 0.19 | -20% | -0.009 | -0.025 | 0.002 | 111 | 9 |
| 2024-05-10 | 43 | 0.33 | 0.03 | 0.63 | 0% | -0.009 | -0.025 | 0.002 | 144 | 2 |
| 2024-05-10 | 44 | 0.055 | 0.04 | 0.07 | -16.7% | -0.012 | -0.03 | 0.003 | 978 | 76 |
| 2024-05-10 | 45 | 0.065 | 0.05 | 0.08 | -30% | -0.016 | -0.038 | 0.003 | 2,133 | 416 |
| 2024-05-10 | 46 | 0.695 | 0.05 | 1.34 | 0% | -0.079 | -0.213 | 0.012 | 537 | 0 |
| 2024-05-10 | 47 | 0.1 | 0.09 | 0.11 | -15.4% | -0.025 | -0.053 | 0.005 | 1,193 | 654 |
| 2024-05-10 | 48 | 0.53 | 0.06 | 1 | 0% | -0.074 | -0.17 | 0.012 | 644 | 0 |
| 2024-05-10 | 49 | 0.165 | 0.13 | 0.2 | 0% | -0.036 | -0.069 | 0.006 | 439 | 80 |
| 2024-05-10 | 50 | 0.21 | 0.17 | 0.25 | +5.6% | -0.043 | -0.078 | 0.007 | 4,442 | 502 |
| 2024-05-10 | 51 | 0.26 | 0.24 | 0.28 | +4% | -0.055 | -0.096 | 0.009 | 154 | 18 |
| 2024-05-10 | 52 | 0.33 | 0.31 | 0.35 | +6.7% | -0.067 | -0.11 | 0.011 | 160 | 49 |
| 2024-05-10 | 53 | 0.415 | 0.4 | 0.43 | +5% | -0.084 | -0.131 | 0.013 | 79 | 124 |
| 2024-05-10 | 54 | 0.545 | 0.52 | 0.57 | +6% | -0.103 | -0.15 | 0.015 | 299 | 172 |
| 2024-05-10 | 55 | 0.695 | 0.68 | 0.71 | +13.1% | -0.127 | -0.175 | 0.017 | 4,582 | 239 |
| 2024-05-10 | 56 | 0.875 | 0.84 | 0.91 | +1.2% | -0.153 | -0.199 | 0.02 | 109 | 62 |
| 2024-05-10 | 57 | 1.11 | 1.1 | 1.12 | +11% | -0.183 | -0.226 | 0.022 | 189 | 232 |
| 2024-05-10 | 58 | 1.385 | 1.35 | 1.42 | +15.6% | -0.217 | -0.255 | 0.025 | 325 | 46 |
| 2024-05-10 | 59 | 1.715 | 1.66 | 1.77 | +11.9% | -0.249 | -0.275 | 0.026 | 658 | 188 |
| 2024-05-10 | 60 | 2.055 | 2.01 | 2.1 | +13% | -0.286 | -0.301 | 0.028 | 1,332 | 166 |
| 2024-05-10 | 61 | 2.5 | 2.41 | 2.59 | +11.9% | -0.321 | -0.316 | 0.03 | 365 | 16 |
| 2024-05-10 | 62 | 2.895 | 2.81 | 2.98 | +11.3% | -0.358 | -0.33 | 0.031 | 1,168 | 46 |
| 2024-05-10 | 63 | 3.35 | 3.25 | 3.45 | +7.1% | -0.395 | -0.342 | 0.032 | 1,019 | 68 |
| 2024-05-10 | 64 | 3.875 | 3.8 | 3.95 | +13.2% | -0.432 | -0.353 | 0.033 | 1,288 | 346 |
| 2024-05-10 | 65 | 4.425 | 4.35 | 4.5 | +11.4% | -0.468 | -0.359 | 0.033 | 1,134 | 497 |
| 2024-05-10 | 66 | 4.975 | 4.9 | 5.05 | +9.1% | -0.505 | -0.356 | 0.033 | 826 | 235 |
| 2024-05-10 | 67 | 5.525 | 5.45 | 5.6 | +7.2% | -0.54 | -0.357 | 0.033 | 213 | 70 |
| 2024-05-10 | 68 | 6.1 | 6 | 6.2 | +12.6% | -0.576 | -0.348 | 0.033 | 425 | 10 |
| 2024-05-10 | 69 | 6.7 | 6.6 | 6.8 | 0% | -0.612 | -0.335 | 0.032 | 29 | 0 |
| 2024-05-10 | 70 | 7.35 | 7.25 | 7.45 | +12.1% | -0.645 | -0.326 | 0.031 | 174 | 11 |
| 2024-05-10 | 71 | 8.025 | 7.9 | 8.15 | +4.7% | -0.682 | -0.304 | 0.03 | 19 | 3 |
| 2024-05-10 | 72 | 8.75 | 8.65 | 8.85 | +1.9% | -0.714 | -0.288 | 0.028 | 13 | 10 |
| 2024-05-10 | 73 | 9.5 | 9.4 | 9.6 | 0% | -0.745 | -0.269 | 0.027 | 0 | 0 |
| 2024-05-10 | 74 | 10.25 | 10.15 | 10.35 | 0% | -0.777 | -0.244 | 0.025 | 0 | 0 |
| 2024-05-10 | 75 | 11.05 | 10.85 | 11.25 | 0% | -0.805 | -0.222 | 0.023 | 119 | 1 |
| 2024-05-10 | 76 | 11.95 | 11.65 | 12.25 | 0% | -0.823 | -0.213 | 0.022 | 0 | 0 |
| 2024-05-10 | 77 | 13.1 | 12.55 | 13.65 | 0% | -0.815 | -0.244 | 0.022 | 0 | 0 |
| 2024-05-10 | 78 | 13.575 | 13.4 | 13.75 | 0% | -0.88 | -0.152 | 0.017 | 0 | 0 |
| 2024-05-10 | 79 | 15 | 14.3 | 15.7 | 0% | -0.836 | -0.238 | 0.021 | 0 | 0 |
| 2024-05-10 | 80 | 15.85 | 15.2 | 16.5 | +8% | -0.885 | -0.164 | 0.016 | 46 | 2 |
| 2024-05-10 | 81 | 16.425 | 15.95 | 16.9 | 0% | -0.914 | -0.124 | 0.013 | 0 | 0 |
| 2024-05-10 | 82 | 17.25 | 16.7 | 17.8 | 0% | -0.947 | -0.076 | 0.009 | 0 | 0 |
| 2024-05-10 | 83 | 18.2 | 17.6 | 18.8 | 0% | -0.959 | -0.06 | 0.007 | 0 | 0 |
| 2024-05-10 | 84 | 19.275 | 18.65 | 19.9 | 0% | -0.945 | -0.086 | 0.009 | 0 | 0 |
| 2024-05-10 | 85 | 20.3 | 19.85 | 20.75 | 0% | -0.942 | -0.095 | 0.01 | 0 | 0 |
| 2024-05-10 | 86 | 21.1 | 20.7 | 21.5 | 0% | -0.991 | -0.013 | 0.002 | 0 | 0 |
| 2024-05-10 | 87 | 22.375 | 21.35 | 23.4 | 0% | -0.933 | -0.121 | 0.011 | 0 | 0 |
| 2024-05-10 | 88 | 23.175 | 22.65 | 23.7 | 0% | -0.97 | -0.053 | 0.006 | 0 | 0 |
| 2024-05-10 | 89 | 24.15 | 23.55 | 24.75 | 0% | -0.976 | -0.042 | 0.005 | 0 | 0 |
| 2024-05-10 | 90 | 25.15 | 24.3 | 26 | 0% | -0.977 | -0.043 | 0.005 | 0 | 0 |
| 2024-05-10 | 95 | 30 | 28.5 | 31.5 | 0% | -0.846 | -0.405 | 0.02 | 0 | 0 |
