| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 26.58 | 1,411 | 1,606 | 59,745 | 49,675 | 98 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 25 | 23.525 | 23.4 | 23.65 | 0% | 0.995 | -0.016 | 0.001 | 1 | 0 |
| 2024-05-10 | 27.5 | 20.425 | 19.7 | 21.15 | 0% | 0.977 | -0.069 | 0.003 | 5 | 0 |
| 2024-05-10 | 30 | 18.95 | 18.4 | 19.5 | 0% | 0.944 | -0.154 | 0.007 | 22 | 0 |
| 2024-05-10 | 32.5 | 16.95 | 15.9 | 18 | 0% | 0.902 | -0.252 | 0.011 | 16 | 0 |
| 2024-05-10 | 35 | 13.7 | 11.85 | 15.55 | 0% | 0.956 | -0.077 | 0.006 | 34 | 0 |
| 2024-05-10 | 37.5 | 11.45 | 10.95 | 11.95 | 0% | 0.913 | -0.133 | 0.01 | 41 | 0 |
| 2024-05-10 | 38 | 10.55 | 10.45 | 10.65 | 0% | 0.983 | -0.022 | 0.003 | 35 | 0 |
| 2024-05-10 | 39 | 10.025 | 9.45 | 10.6 | 0% | 0.893 | -0.143 | 0.011 | 1 | 0 |
| 2024-05-10 | 40 | 8.55 | 8.45 | 8.65 | 0% | 0.981 | -0.021 | 0.003 | 131 | 0 |
| 2024-05-10 | 41 | 7.55 | 7.45 | 7.65 | 0% | 0.979 | -0.02 | 0.003 | 53 | 0 |
| 2024-05-10 | 42 | 6.9 | 6.45 | 7.35 | 0% | 0.882 | -0.105 | 0.012 | 19 | 0 |
| 2024-05-10 | 42.5 | 6.05 | 5.95 | 6.15 | 0% | 0.976 | -0.019 | 0.004 | 215 | 0 |
| 2024-05-10 | 43 | 5.55 | 5.45 | 5.65 | 0% | 0.974 | -0.018 | 0.004 | 0 | 0 |
| 2024-05-10 | 43.5 | 5.05 | 4.95 | 5.15 | 0% | 0.972 | -0.018 | 0.004 | 0 | 0 |
| 2024-05-10 | 44 | 4.55 | 4.45 | 4.65 | 0% | 0.97 | -0.018 | 0.004 | 25 | 0 |
| 2024-05-10 | 44.5 | 4.05 | 3.95 | 4.15 | 0% | 0.968 | -0.017 | 0.004 | 0 | 0 |
| 2024-05-10 | 45 | 3.15 | 2.6 | 3.7 | +2.1% | 0.885 | -0.053 | 0.012 | 543 | 62 |
| 2024-05-10 | 45.5 | 2.645 | 2.14 | 3.15 | +1% | 0.896 | -0.041 | 0.011 | 12 | 5 |
| 2024-05-10 | 46 | 2.11 | 1.47 | 2.75 | 0% | 0.841 | -0.057 | 0.015 | 68 | 0 |
| 2024-05-10 | 46.5 | 1.93 | 1.7 | 2.16 | 0% | 0.862 | -0.039 | 0.014 | 69 | 0 |
| 2024-05-10 | 47 | 1.66 | 1.62 | 1.7 | 0% | 0.839 | -0.036 | 0.015 | 119 | 0 |
| 2024-05-10 | 47.5 | 1.26 | 1.23 | 1.29 | -7% | 0.751 | -0.044 | 0.02 | 1,355 | 17 |
| 2024-05-10 | 48 | 0.88 | 0.86 | 0.9 | -7.7% | 0.646 | -0.048 | 0.023 | 730 | 392 |
| 2024-05-10 | 48.5 | 0.59 | 0.58 | 0.6 | -9.5% | 0.513 | -0.05 | 0.025 | 886 | 152 |
| 2024-05-10 | 49 | 0.365 | 0.35 | 0.38 | -14% | 0.377 | -0.047 | 0.024 | 1,271 | 139 |
| 2024-05-10 | 49.5 | 0.215 | 0.2 | 0.23 | -21.4% | 0.257 | -0.04 | 0.02 | 2,151 | 405 |
| 2024-05-10 | 50 | 0.13 | 0.12 | 0.14 | -18.8% | 0.167 | -0.032 | 0.016 | 6,367 | 61 |
| 2024-05-10 | 51 | 0.045 | 0.03 | 0.06 | -16.7% | 0.071 | -0.019 | 0.008 | 271 | 16 |
| 2024-05-10 | 52 | 0.035 | 0.03 | 0.04 | 0% | 0.044 | -0.015 | 0.006 | 309 | 1 |
| 2024-05-10 | 52.5 | 0.025 | 0.02 | 0.03 | -50% | 0.027 | -0.01 | 0.004 | 4,682 | 22 |
| 2024-05-10 | 53 | 0.085 | 0.01 | 0.16 | 0% | 0.025 | -0.011 | 0.004 | 820 | 2 |
| 2024-05-10 | 54 | 0.645 | 0.02 | 1.27 | 0% | 0.206 | -0.141 | 0.018 | 309 | 0 |
| 2024-05-10 | 55 | 0.025 | 0.02 | 0.03 | -33.3% | 0.019 | -0.011 | 0.003 | 19,671 | 122 |
| 2024-05-10 | 56 | 0.255 | 0.01 | 0.5 | 0% | 0.105 | -0.081 | 0.011 | 13 | 0 |
| 2024-05-10 | 57 | 0.64 | 0.01 | 1.27 | 0% | 0.17 | -0.16 | 0.016 | 2 | 0 |
| 2024-05-10 | 57.5 | 0.02 | 0.01 | 0.03 | +100% | 0.015 | -0.012 | 0.002 | 6,074 | 4 |
| 2024-05-10 | 58 | 0.635 | 0.01 | 1.26 | 0% | 0.161 | -0.165 | 0.015 | 0 | 0 |
| 2024-05-10 | 59 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 60 | 0.01 | 0 | 0.02 | 0% | 0.008 | -0.007 | 0.001 | 5,005 | 4 |
| 2024-05-10 | 61 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 17 | 0 |
| 2024-05-10 | 62 | 0.635 | 0 | 1.27 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 62.5 | 0.025 | 0 | 0.05 | 0% | 0.023 | -0.028 | 0.003 | 993 | 7 |
| 2024-05-10 | 65 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 1,139 | 0 |
| 2024-05-10 | 67.5 | 0.625 | 0 | 1.25 | 0% | 0 | 0 | 0 | 3,782 | 0 |
| 2024-05-10 | 70 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 503 | 0 |
| 2024-05-10 | 75 | 0.36 | 0 | 0.72 | 0% | 0 | 0 | 0 | 1,713 | 0 |
| 2024-05-10 | 80 | 0.32 | 0 | 0.64 | 0% | 0 | 0 | 0 | 189 | 0 |
| 2024-05-10 | 85 | 0.29 | 0 | 0.58 | 0% | 0 | 0 | 0 | 57 | 0 |
| 2024-05-10 | 90 | 0.275 | 0 | 0.55 | 0% | 0 | 0 | 0 | 26 | 0 |
