| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.66 | 3,327 | 618 | 368,294 | 180,602 | 134 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 45 | 45.3 | 45.2 | 45.4 | 0% | 0 | 0 | 0 | 58 | 0 |
| 2024-05-10 | 50 | 40.3 | 40.2 | 40.4 | 0% | 0 | 0 | 0 | 70 | 0 |
| 2024-05-10 | 55 | 35.35 | 35.25 | 35.45 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 60 | 30.4 | 30.3 | 30.5 | 0% | 0 | 0 | 0 | 395 | 12 |
| 2024-05-10 | 65 | 25.55 | 25.45 | 25.65 | 0% | 0 | 0 | 0 | 387 | 0 |
| 2024-05-10 | 70 | 20.8 | 20.7 | 20.9 | +1.2% | 0 | 0 | 0 | 909 | 10 |
| 2024-05-10 | 71 | 19.85 | 19.75 | 19.95 | 0% | 0 | 0 | 0 | 146 | 15 |
| 2024-05-10 | 72 | 18.95 | 18.85 | 19.05 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-10 | 73 | 18 | 17.9 | 18.1 | 0% | 0 | 0 | 0 | 20 | 0 |
| 2024-05-10 | 74 | 17.1 | 17 | 17.2 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-10 | 75 | 16.175 | 16.1 | 16.25 | 0% | 0 | 0 | 0 | 2,486 | 0 |
| 2024-05-10 | 76 | 15.3 | 15.2 | 15.4 | 0% | 0 | 0 | 0 | 357 | 0 |
| 2024-05-10 | 77 | 14.4 | 14.3 | 14.5 | 0% | 0 | 0 | 0 | 131 | 0 |
| 2024-05-10 | 78 | 13.525 | 13.45 | 13.6 | 0% | 0 | 0 | 0 | 50 | 0 |
| 2024-05-10 | 79 | 12.675 | 12.6 | 12.75 | 0% | 0 | 0 | 0 | 383 | 0 |
| 2024-05-10 | 80 | 11.85 | 11.75 | 11.95 | -4.4% | 0 | 0 | 0 | 3,236 | 6 |
| 2024-05-10 | 81 | 11.05 | 10.95 | 11.15 | 0% | 0 | 0 | 0 | 458 | 0 |
| 2024-05-10 | 82 | 10.225 | 10.15 | 10.3 | 0% | 0 | 0 | 0 | 535 | 0 |
| 2024-05-10 | 83 | 9.475 | 9.4 | 9.55 | 0% | 0.983 | -0.009 | 0.018 | 278 | 0 |
| 2024-05-10 | 84 | 8.775 | 8.7 | 8.85 | 0% | 0.907 | -0.01 | 0.117 | 905 | 0 |
| 2024-05-10 | 85 | 8.05 | 8 | 8.1 | -2.5% | 0.86 | -0.011 | 0.16 | 38,390 | 50 |
| 2024-05-10 | 86 | 7.375 | 7.3 | 7.45 | 0% | 0.813 | -0.012 | 0.195 | 686 | 0 |
| 2024-05-10 | 87 | 6.7 | 6.65 | 6.75 | 0% | 0.771 | -0.012 | 0.222 | 2,206 | 3 |
| 2024-05-10 | 88 | 6.1 | 6.05 | 6.15 | -6.8% | 0.722 | -0.012 | 0.246 | 2,233 | 5 |
| 2024-05-10 | 89 | 5.525 | 5.45 | 5.6 | +3.7% | 0.677 | -0.013 | 0.264 | 18,295 | 110 |
| 2024-05-10 | 90 | 5 | 4.95 | 5.05 | -6.1% | 0.637 | -0.013 | 0.277 | 45,161 | 210 |
| 2024-05-10 | 91 | 4.5 | 4.45 | 4.55 | -9.3% | 0.593 | -0.013 | 0.287 | 1,307 | 3 |
| 2024-05-10 | 92 | 4 | 3.95 | 4.05 | -6.8% | 0.551 | -0.012 | 0.293 | 1,675 | 3 |
| 2024-05-10 | 93 | 3.6 | 3.55 | 3.65 | -1.4% | 0.509 | -0.012 | 0.296 | 14,388 | 37 |
| 2024-05-10 | 94 | 3.2 | 3.15 | 3.25 | -5.6% | 0.469 | -0.012 | 0.295 | 2,202 | 1 |
| 2024-05-10 | 95 | 2.83 | 2.8 | 2.86 | -9.4% | 0.429 | -0.011 | 0.292 | 26,452 | 213 |
| 2024-05-10 | 96 | 2.51 | 2.48 | 2.54 | -8.4% | 0.392 | -0.011 | 0.286 | 5,657 | 2 |
| 2024-05-10 | 97 | 2.22 | 2.19 | 2.25 | -6.4% | 0.357 | -0.011 | 0.277 | 6,912 | 6 |
| 2024-05-10 | 98 | 1.955 | 1.92 | 1.99 | -7.6% | 0.324 | -0.01 | 0.267 | 14,642 | 11 |
| 2024-05-10 | 99 | 1.725 | 1.69 | 1.76 | -10.1% | 0.292 | -0.01 | 0.256 | 2,700 | 2 |
| 2024-05-10 | 100 | 1.52 | 1.5 | 1.54 | -8.5% | 0.264 | -0.009 | 0.243 | 52,724 | 533 |
| 2024-05-10 | 101 | 1.34 | 1.31 | 1.37 | 0% | 0.237 | -0.008 | 0.23 | 2,652 | 9 |
| 2024-05-10 | 102 | 1.17 | 1.14 | 1.2 | -9.5% | 0.212 | -0.008 | 0.216 | 2,785 | 8 |
| 2024-05-10 | 103 | 1.035 | 1.01 | 1.06 | -7.1% | 0.193 | -0.008 | 0.204 | 3,851 | 12 |
| 2024-05-10 | 104 | 0.915 | 0.89 | 0.94 | 0% | 0.174 | -0.007 | 0.191 | 1,575 | 8 |
| 2024-05-10 | 105 | 0.81 | 0.78 | 0.84 | -8.1% | 0.155 | -0.006 | 0.177 | 18,040 | 4 |
| 2024-05-10 | 106 | 0.715 | 0.68 | 0.75 | 0% | 0.142 | -0.006 | 0.167 | 5,688 | 11 |
| 2024-05-10 | 107 | 0.64 | 0.61 | 0.67 | -12.5% | 0.125 | -0.006 | 0.154 | 1,702 | 1 |
| 2024-05-10 | 108 | 0.575 | 0.55 | 0.6 | 0% | 0.114 | -0.005 | 0.144 | 1,088 | 0 |
| 2024-05-10 | 109 | 0.515 | 0.49 | 0.54 | 0% | 0.103 | -0.005 | 0.134 | 1,064 | 0 |
| 2024-05-10 | 110 | 0.47 | 0.45 | 0.49 | -6.1% | 0.093 | -0.005 | 0.124 | 14,307 | 45 |
| 2024-05-10 | 111 | 0.43 | 0.41 | 0.45 | 0% | 0.087 | -0.004 | 0.118 | 1,427 | 0 |
| 2024-05-10 | 112 | 0.39 | 0.37 | 0.41 | 0% | 0.079 | -0.004 | 0.11 | 1,699 | 0 |
| 2024-05-10 | 113 | 0.36 | 0.34 | 0.38 | 0% | 0.073 | -0.004 | 0.103 | 1,131 | 0 |
| 2024-05-10 | 114 | 0.335 | 0.32 | 0.35 | 0% | 0.067 | -0.004 | 0.097 | 1,286 | 0 |
| 2024-05-10 | 115 | 0.315 | 0.3 | 0.33 | -11.4% | 0.062 | -0.004 | 0.091 | 7,780 | 222 |
| 2024-05-10 | 116 | 0.29 | 0.27 | 0.31 | 0% | 0.058 | -0.003 | 0.086 | 731 | 0 |
| 2024-05-10 | 117 | 0.285 | 0.27 | 0.3 | 0% | 0.056 | -0.003 | 0.084 | 200 | 0 |
| 2024-05-10 | 118 | 0.265 | 0.24 | 0.29 | 0% | 0.052 | -0.003 | 0.079 | 588 | 0 |
| 2024-05-10 | 119 | 0.255 | 0.23 | 0.28 | 0% | 0.049 | -0.003 | 0.076 | 220 | 0 |
| 2024-05-10 | 120 | 0.245 | 0.23 | 0.26 | -7.4% | 0.048 | -0.003 | 0.074 | 18,645 | 1,544 |
| 2024-05-10 | 121 | 0.235 | 0.22 | 0.25 | 0% | 0.045 | -0.003 | 0.07 | 314 | 0 |
| 2024-05-10 | 122 | 0.215 | 0.19 | 0.24 | 0% | 0.041 | -0.003 | 0.066 | 256 | 0 |
| 2024-05-10 | 123 | 0.2 | 0.18 | 0.22 | 0% | 0.038 | -0.003 | 0.062 | 172 | 0 |
| 2024-05-10 | 125 | 0.185 | 0.17 | 0.2 | 0% | 0.034 | -0.003 | 0.056 | 3,601 | 30 |
| 2024-05-10 | 130 | 0.16 | 0.15 | 0.17 | 0% | 0.027 | -0.002 | 0.047 | 6,069 | 60 |
| 2024-05-10 | 135 | 0.12 | 0.1 | 0.14 | 0% | 0.021 | -0.002 | 0.038 | 2,964 | 0 |
| 2024-05-10 | 140 | 0.115 | 0.1 | 0.13 | 0% | 0.02 | -0.002 | 0.036 | 3,568 | 3 |
| 2024-05-10 | 145 | 0.085 | 0.06 | 0.11 | 0% | 0.015 | -0.001 | 0.027 | 792 | 0 |
| 2024-05-10 | 150 | 0.08 | 0.06 | 0.1 | 0% | 0.013 | -0.001 | 0.025 | 11,439 | 0 |
| 2024-05-10 | 155 | 0.06 | 0.03 | 0.09 | 0% | 0.01 | -0.001 | 0.02 | 473 | 0 |
| 2024-05-10 | 160 | 0.065 | 0.05 | 0.08 | -14.3% | 0.01 | -0.001 | 0.019 | 5,689 | 138 |
