| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 45.11 | 520 | 277 | 23,514 | 5,828 | 88 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 20 | 22.65 | 21.2 | 24.1 | 0% | 0.951 | -0.193 | 0.005 | 0 | 0 |
| 2024-05-10 | 25 | 17.1 | 16.2 | 18 | 0% | 0.994 | -0.016 | 0.001 | 0 | 0 |
| 2024-05-10 | 28 | 13.9 | 12.2 | 15.6 | 0% | 0.871 | -0.336 | 0.011 | 0 | 0 |
| 2024-05-10 | 29 | 13.05 | 12.7 | 13.4 | 0% | 0.94 | -0.113 | 0.006 | 0 | 0 |
| 2024-05-10 | 30 | 12.2 | 11.9 | 12.5 | 0% | 0.967 | -0.055 | 0.004 | 40 | 0 |
| 2024-05-10 | 31 | 11.1 | 10.7 | 11.5 | 0% | 0.993 | -0.014 | 0.001 | 0 | 0 |
| 2024-05-10 | 32 | 10.1 | 9.7 | 10.5 | 0% | 0.992 | -0.013 | 0.001 | 0 | 0 |
| 2024-05-10 | 33 | 9.15 | 8.6 | 9.7 | 0% | 0.972 | -0.034 | 0.003 | 0 | 0 |
| 2024-05-10 | 34 | 8.85 | 7.6 | 10.1 | 0% | 0.857 | -0.18 | 0.012 | 0 | 0 |
| 2024-05-10 | 35 | 7.05 | 6.5 | 7.6 | 0% | 0.872 | -0.133 | 0.011 | 8 | 0 |
| 2024-05-10 | 36 | 6.2 | 5.6 | 6.8 | 0% | 0.943 | -0.046 | 0.006 | 3 | 0 |
| 2024-05-10 | 37 | 5.5 | 4.7 | 6.3 | 0% | 0.859 | -0.104 | 0.012 | 15 | 0 |
| 2024-05-10 | 37.5 | 4.75 | 4.2 | 5.3 | 0% | 0.912 | -0.055 | 0.009 | 1 | 0 |
| 2024-05-10 | 38 | 4.1 | 3.9 | 4.3 | 0% | 0.989 | -0.01 | 0.002 | 7 | 0 |
| 2024-05-10 | 38.5 | 3.95 | 3.5 | 4.4 | 0% | 0.838 | -0.086 | 0.013 | 2 | 0 |
| 2024-05-10 | 39 | 3.2 | 3.1 | 3.3 | 0% | 0.909 | -0.039 | 0.009 | 38 | 20 |
| 2024-05-10 | 39.5 | 2.7 | 2.6 | 2.8 | 0% | 0.898 | -0.037 | 0.01 | 66 | 0 |
| 2024-05-10 | 40 | 2.3 | 2.2 | 2.4 | -28.1% | 0.834 | -0.052 | 0.013 | 137 | 1 |
| 2024-05-10 | 40.5 | 1.85 | 1.75 | 1.95 | 0% | 0.789 | -0.055 | 0.016 | 28 | 0 |
| 2024-05-10 | 41 | 1.525 | 1.45 | 1.6 | 0% | 0.701 | -0.068 | 0.019 | 310 | 1 |
| 2024-05-10 | 41.5 | 1.2 | 1.15 | 1.25 | 0% | 0.618 | -0.073 | 0.021 | 95 | 0 |
| 2024-05-10 | 42 | 0.95 | 0.9 | 1 | -29.6% | 0.528 | -0.078 | 0.021 | 222 | 31 |
| 2024-05-10 | 42.5 | 0.7 | 0.65 | 0.75 | -42.6% | 0.438 | -0.075 | 0.021 | 184 | 4 |
| 2024-05-10 | 43 | 0.525 | 0.5 | 0.55 | -50.5% | 0.354 | -0.071 | 0.02 | 397 | 14 |
| 2024-05-10 | 43.5 | 0.35 | 0.3 | 0.4 | -50% | 0.285 | -0.067 | 0.018 | 37 | 49 |
| 2024-05-10 | 44 | 0.275 | 0.25 | 0.3 | -50% | 0.225 | -0.061 | 0.016 | 5,951 | 157 |
| 2024-05-10 | 44.5 | 0.2 | 0.15 | 0.25 | -28% | 0.165 | -0.049 | 0.013 | 125 | 2 |
| 2024-05-10 | 45 | 0.15 | 0.1 | 0.2 | -54.3% | 0.133 | -0.045 | 0.012 | 4,111 | 164 |
| 2024-05-10 | 45.5 | 0.1 | 0.05 | 0.15 | 0% | 0.113 | -0.043 | 0.01 | 24 | 7 |
| 2024-05-10 | 46 | 0.075 | 0.05 | 0.1 | -50% | 0.084 | -0.035 | 0.008 | 212 | 38 |
| 2024-05-10 | 46.5 | 0.1 | 0.05 | 0.15 | -20% | 0.068 | -0.03 | 0.007 | 22 | 2 |
| 2024-05-10 | 47 | 0.1 | 0.05 | 0.15 | 0% | 0.074 | -0.037 | 0.007 | 145 | 0 |
| 2024-05-10 | 47.5 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-10 | 48 | 0.1 | 0 | 0.2 | -83.3% | 0.012 | -0.006 | 0.002 | 32 | 1 |
| 2024-05-10 | 48.5 | 0.1 | 0.05 | 0.15 | 0% | 0.063 | -0.039 | 0.007 | 2 | 0 |
| 2024-05-10 | 49 | 0.025 | 0 | 0.05 | -40% | 0.025 | -0.016 | 0.003 | 4,839 | 25 |
| 2024-05-10 | 50 | 0.05 | 0 | 0.1 | 0% | 0.034 | -0.024 | 0.004 | 3,173 | 4 |
| 2024-05-10 | 51 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 60 | 0 |
| 2024-05-10 | 52 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-10 | 53 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-10 | 54 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-10 | 55 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 3,163 | 0 |
| 2024-05-10 | 60 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 65 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 | 0 |
