| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 16.15 | 55,152 | 40,440 | 448,132 | 258,055 | 130 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 45 | 45.175 | 45.1 | 45.25 | 0% | 0.996 | -0.028 | 0.001 | 3 | 0 |
| 2024-05-10 | 50 | 40.2 | 40.15 | 40.25 | 0% | 0.993 | -0.04 | 0.002 | 19 | 0 |
| 2024-05-10 | 55 | 35.225 | 35.15 | 35.3 | 0% | 0.99 | -0.05 | 0.003 | 0 | 0 |
| 2024-05-10 | 60 | 30.225 | 30.15 | 30.3 | 0% | 0.989 | -0.047 | 0.003 | 0 | 0 |
| 2024-05-10 | 65 | 25.225 | 25.15 | 25.3 | 0% | 0.987 | -0.045 | 0.004 | 3 | 0 |
| 2024-05-10 | 70 | 20.225 | 20.15 | 20.3 | 0% | 0.985 | -0.042 | 0.004 | 12 | 0 |
| 2024-05-10 | 75 | 15.225 | 15.15 | 15.3 | 0% | 0.981 | -0.039 | 0.005 | 94 | 0 |
| 2024-05-10 | 76 | 14.225 | 14.15 | 14.3 | 0% | 0.981 | -0.038 | 0.005 | 1 | 12 |
| 2024-05-10 | 77 | 13.225 | 13.15 | 13.3 | 0% | 0.98 | -0.037 | 0.006 | 8 | 0 |
| 2024-05-10 | 78 | 12.225 | 12.15 | 12.3 | 0% | 0.978 | -0.036 | 0.006 | 29 | 0 |
| 2024-05-10 | 79 | 11.225 | 11.15 | 11.3 | 0% | 0.977 | -0.036 | 0.006 | 0 | 0 |
| 2024-05-10 | 80 | 10.225 | 10.15 | 10.3 | 0% | 0.976 | -0.035 | 0.007 | 108 | 0 |
| 2024-05-10 | 81 | 9.225 | 9.15 | 9.3 | 0% | 0.974 | -0.034 | 0.007 | 9 | 0 |
| 2024-05-10 | 82 | 8.25 | 8.2 | 8.3 | 0% | 0.962 | -0.042 | 0.009 | 522 | 0 |
| 2024-05-10 | 83 | 7.25 | 7.2 | 7.3 | 0% | 0.959 | -0.041 | 0.01 | 144 | 0 |
| 2024-05-10 | 83.5 | 6.75 | 6.7 | 6.8 | 0% | 0.957 | -0.04 | 0.011 | 4 | 0 |
| 2024-05-10 | 84 | 6.25 | 6.2 | 6.3 | 0% | 0.98 | -0.022 | 0.006 | 66 | 6 |
| 2024-05-10 | 85 | 5.25 | 5.2 | 5.3 | -12.7% | 0.949 | -0.038 | 0.012 | 1,821 | 167 |
| 2024-05-10 | 86 | 4.25 | 4.2 | 4.3 | -13.9% | 0.941 | -0.036 | 0.014 | 407 | 19 |
| 2024-05-10 | 87 | 3.25 | 3.2 | 3.3 | -14.3% | 0.929 | -0.034 | 0.016 | 29,933 | 39 |
| 2024-05-10 | 87.5 | 2.78 | 2.75 | 2.81 | 0% | 0.901 | -0.04 | 0.02 | 345 | 2 |
| 2024-05-10 | 88 | 2.305 | 2.28 | 2.33 | -20.1% | 0.873 | -0.043 | 0.024 | 7,830 | 242 |
| 2024-05-10 | 88.5 | 1.855 | 1.83 | 1.88 | -23.3% | 0.825 | -0.048 | 0.03 | 1,395 | 85 |
| 2024-05-10 | 89 | 1.435 | 1.42 | 1.45 | -25.3% | 0.756 | -0.053 | 0.036 | 18,852 | 1,105 |
| 2024-05-10 | 89.5 | 1.06 | 1.05 | 1.07 | -27.5% | 0.662 | -0.058 | 0.042 | 2,496 | 602 |
| 2024-05-10 | 90 | 0.745 | 0.74 | 0.75 | -32.1% | 0.548 | -0.059 | 0.046 | 36,832 | 8,459 |
| 2024-05-10 | 90.5 | 0.49 | 0.48 | 0.5 | -42.7% | 0.425 | -0.056 | 0.045 | 6,474 | 7,601 |
| 2024-05-10 | 91 | 0.305 | 0.3 | 0.31 | -45.5% | 0.304 | -0.049 | 0.04 | 52,605 | 27,113 |
| 2024-05-10 | 91.5 | 0.18 | 0.17 | 0.19 | -51.4% | 0.2 | -0.038 | 0.032 | 2,214 | 2,375 |
| 2024-05-10 | 92 | 0.105 | 0.1 | 0.11 | -52.2% | 0.135 | -0.031 | 0.025 | 47,233 | 1,468 |
| 2024-05-10 | 92.5 | 0.065 | 0.06 | 0.07 | -50% | 0.09 | -0.024 | 0.019 | 2,554 | 311 |
| 2024-05-10 | 93 | 0.045 | 0.04 | 0.05 | -44.4% | 0.064 | -0.02 | 0.015 | 15,529 | 258 |
| 2024-05-10 | 93.5 | 0.035 | 0.03 | 0.04 | -60% | 0.045 | -0.016 | 0.011 | 767 | 93 |
| 2024-05-10 | 94 | 0.025 | 0.02 | 0.03 | -25% | 0.037 | -0.014 | 0.009 | 26,581 | 4,051 |
| 2024-05-10 | 94.5 | 0.025 | 0.02 | 0.03 | 0% | 0.025 | -0.011 | 0.007 | 179 | 45 |
| 2024-05-10 | 95 | 0.015 | 0.01 | 0.02 | -50% | 0.014 | -0.006 | 0.004 | 27,159 | 184 |
| 2024-05-10 | 95.5 | 0.015 | 0.01 | 0.02 | -66.7% | 0.013 | -0.006 | 0.004 | 50 | 201 |
| 2024-05-10 | 96 | 0.015 | 0.01 | 0.02 | 0% | 0.012 | -0.007 | 0.004 | 21,352 | 545 |
| 2024-05-10 | 97 | 0.005 | 0 | 0.01 | 0% | 0.011 | -0.007 | 0.003 | 18,104 | 17 |
| 2024-05-10 | 98 | 0.005 | 0 | 0.01 | -50% | 0.01 | -0.007 | 0.003 | 22,299 | 1 |
| 2024-05-10 | 99 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 12,104 | 0 |
| 2024-05-10 | 100 | 0.005 | 0 | 0.01 | 0% | 0.008 | -0.007 | 0.003 | 25,443 | 6 |
| 2024-05-10 | 101 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 12,520 | 0 |
| 2024-05-10 | 102 | 0.005 | 0 | 0.01 | 0% | 0.007 | -0.007 | 0.002 | 9,469 | 3 |
| 2024-05-10 | 103 | 0.005 | 0 | 0.01 | 0% | 0.007 | -0.007 | 0.002 | 6,521 | 100 |
| 2024-05-10 | 104 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,564 | 0 |
| 2024-05-10 | 105 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,360 | 0 |
| 2024-05-10 | 106 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 367 | 0 |
| 2024-05-10 | 107 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 739 | 0 |
| 2024-05-10 | 108 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 517 | 0 |
| 2024-05-10 | 109 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,451 | 0 |
| 2024-05-10 | 110 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 7,306 | 0 |
| 2024-05-10 | 111 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 856 | 0 |
| 2024-05-10 | 112 | 0.005 | 0 | 0.01 | 0% | 0.004 | -0.008 | 0.002 | 146 | 42 |
| 2024-05-10 | 113 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 238 | 0 |
| 2024-05-10 | 114 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 172 | 0 |
| 2024-05-10 | 115 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 2,010 | 0 |
| 2024-05-10 | 116 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 449 | 0 |
| 2024-05-10 | 120 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 3,407 | 0 |
| 2024-05-10 | 125 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 888 | 0 |
| 2024-05-10 | 130 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 5,494 | 0 |
| 2024-05-10 | 135 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,023 | 0 |
| 2024-05-10 | 140 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,558 | 0 |
| 2024-05-10 | 145 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 4,945 | 0 |
| 2024-05-10 | 150 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 1,552 | 0 |
