| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.04 | 1,758 | 814 | 7,150 | 4,476 | 92 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 45 | 26.4 | 25.85 | 26.95 | 0% | 0.999 | -0.009 | 0.001 | 0 | 0 |
| 2024-05-10 | 50 | 21.375 | 20.85 | 21.9 | 0% | 0.941 | -0.087 | 0.016 | 0 | 0 |
| 2024-05-10 | 54 | 17.525 | 17.05 | 18 | 0% | 0.974 | -0.033 | 0.008 | 0 | 0 |
| 2024-05-10 | 55 | 16.5 | 16.15 | 16.85 | -7.2% | 0.937 | -0.07 | 0.017 | 92 | 10 |
| 2024-05-10 | 56 | 15.55 | 15.1 | 16 | 0% | 0.967 | -0.036 | 0.01 | 0 | 0 |
| 2024-05-10 | 57 | 14.575 | 14.25 | 14.9 | 0% | 0.961 | -0.039 | 0.011 | 0 | 0 |
| 2024-05-10 | 58 | 13.575 | 13.15 | 14 | 0% | 0.959 | -0.038 | 0.012 | 0 | 0 |
| 2024-05-10 | 59 | 12.725 | 12.2 | 13.25 | 0% | 0.932 | -0.056 | 0.018 | 0 | 0 |
| 2024-05-10 | 60 | 11.625 | 11.25 | 12 | 0% | 0.944 | -0.043 | 0.015 | 29 | 0 |
| 2024-05-10 | 61 | 10.625 | 10.3 | 10.95 | 0% | 0.893 | -0.076 | 0.025 | 37 | 3 |
| 2024-05-10 | 62 | 9.7 | 9.35 | 10.05 | 0% | 0.922 | -0.05 | 0.02 | 3 | 0 |
| 2024-05-10 | 63 | 8.75 | 8.4 | 9.1 | 0% | 0.907 | -0.053 | 0.022 | 4 | 0 |
| 2024-05-10 | 64 | 7.75 | 7.65 | 7.85 | 0% | 0.899 | -0.052 | 0.024 | 28 | 0 |
| 2024-05-10 | 65 | 6.775 | 6.55 | 7 | 0% | 0.884 | -0.052 | 0.026 | 28 | 0 |
| 2024-05-10 | 66 | 6.2 | 5.9 | 6.5 | 0% | 0.808 | -0.08 | 0.037 | 19 | 0 |
| 2024-05-10 | 67 | 5.375 | 5.05 | 5.7 | 0% | 0.769 | -0.085 | 0.041 | 25 | 0 |
| 2024-05-10 | 68 | 4.6 | 4.3 | 4.9 | 0% | 0.723 | -0.09 | 0.045 | 38 | 0 |
| 2024-05-10 | 69 | 3.75 | 3.6 | 3.9 | 0% | 0.677 | -0.089 | 0.048 | 29 | 3 |
| 2024-05-10 | 70 | 3.075 | 3 | 3.15 | -32% | 0.615 | -0.091 | 0.051 | 134 | 44 |
| 2024-05-10 | 71 | 2.51 | 2.45 | 2.57 | -28.1% | 0.547 | -0.093 | 0.053 | 109 | 100 |
| 2024-05-10 | 72 | 2.08 | 1.98 | 2.18 | -36.2% | 0.477 | -0.092 | 0.054 | 219 | 253 |
| 2024-05-10 | 73 | 1.61 | 1.56 | 1.66 | -34.5% | 0.41 | -0.089 | 0.052 | 132 | 50 |
| 2024-05-10 | 74 | 1.235 | 1.18 | 1.29 | -47.4% | 0.343 | -0.083 | 0.05 | 850 | 119 |
| 2024-05-10 | 75 | 0.96 | 0.91 | 1.01 | -46.9% | 0.281 | -0.076 | 0.045 | 1,271 | 344 |
| 2024-05-10 | 76 | 0.74 | 0.71 | 0.77 | -46.2% | 0.232 | -0.069 | 0.041 | 1,084 | 62 |
| 2024-05-10 | 77 | 0.57 | 0.54 | 0.6 | -46.7% | 0.187 | -0.061 | 0.036 | 186 | 38 |
| 2024-05-10 | 78 | 0.43 | 0.41 | 0.45 | -49.4% | 0.145 | -0.051 | 0.031 | 436 | 48 |
| 2024-05-10 | 79 | 0.335 | 0.31 | 0.36 | -47.5% | 0.117 | -0.045 | 0.026 | 137 | 69 |
| 2024-05-10 | 80 | 0.245 | 0.23 | 0.26 | -52.8% | 0.093 | -0.039 | 0.022 | 919 | 367 |
| 2024-05-10 | 81 | 0.19 | 0.18 | 0.2 | -55% | 0.071 | -0.032 | 0.018 | 209 | 95 |
| 2024-05-10 | 82 | 0.145 | 0.13 | 0.16 | -57.6% | 0.056 | -0.027 | 0.015 | 115 | 15 |
| 2024-05-10 | 83 | 0.1 | 0.07 | 0.13 | -54.2% | 0.045 | -0.023 | 0.013 | 84 | 4 |
| 2024-05-10 | 84 | 0.085 | 0.07 | 0.1 | -52.9% | 0.034 | -0.018 | 0.01 | 50 | 9 |
| 2024-05-10 | 85 | 0.075 | 0.05 | 0.1 | -41.7% | 0.029 | -0.017 | 0.009 | 127 | 16 |
| 2024-05-10 | 86 | 0.055 | 0.03 | 0.08 | 0% | 0.023 | -0.014 | 0.007 | 33 | 0 |
| 2024-05-10 | 87 | 0.05 | 0.02 | 0.08 | -42.9% | 0.018 | -0.011 | 0.006 | 75 | 13 |
| 2024-05-10 | 88 | 0.045 | 0.02 | 0.07 | -40% | 0.013 | -0.009 | 0.005 | 34 | 3 |
| 2024-05-10 | 89 | 0.045 | 0.02 | 0.07 | 0% | 0.016 | -0.011 | 0.005 | 77 | 31 |
| 2024-05-10 | 90 | 0.04 | 0.02 | 0.06 | -25% | 0.012 | -0.009 | 0.004 | 103 | 10 |
| 2024-05-10 | 91 | 0.025 | 0.01 | 0.04 | 0% | 0.012 | -0.009 | 0.004 | 29 | 25 |
| 2024-05-10 | 92 | 0.025 | 0.01 | 0.04 | 0% | 0.01 | -0.008 | 0.004 | 106 | 0 |
| 2024-05-10 | 95 | 0.09 | 0 | 0.18 | +100% | 0.013 | -0.012 | 0.005 | 54 | 25 |
| 2024-05-10 | 100 | 0.035 | 0.01 | 0.06 | 0% | 0.004 | -0.004 | 0.002 | 239 | 2 |
| 2024-05-10 | 105 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 110 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 115 | 0.09 | 0.01 | 0.17 | 0% | 0.017 | -0.026 | 0.006 | 1 | 0 |
