| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 13.1 | 327 | 7 | 16,524 | 5,867 | 80 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 45 | 45.55 | 43.35 | 47.75 | 0% | 0.935 | -0.013 | 0.091 | 2 | 0 |
| 2024-05-10 | 50 | 40.325 | 40.25 | 40.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 55 | 35.075 | 33 | 37.15 | 0% | 0.952 | -0.009 | 0.067 | 0 | 0 |
| 2024-05-10 | 60 | 30.425 | 30.25 | 30.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 65 | 25.675 | 25.45 | 25.9 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-10 | 70 | 20.975 | 20.75 | 21.2 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-10 | 75 | 16.375 | 16.15 | 16.6 | 0% | 0 | 0 | 0 | 114 | 0 |
| 2024-05-10 | 80 | 12.125 | 12.05 | 12.2 | +3.8% | 0 | 0 | 0 | 190 | 5 |
| 2024-05-10 | 81 | 11.275 | 11.15 | 11.4 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-10 | 82 | 10.6 | 10.45 | 10.75 | 0% | 0.984 | -0.009 | 0.016 | 1 | 0 |
| 2024-05-10 | 83 | 9.8 | 9.7 | 9.9 | 0% | 0.979 | -0.009 | 0.025 | 21 | 0 |
| 2024-05-10 | 84 | 9.075 | 9 | 9.15 | 0% | 0.912 | -0.01 | 0.117 | 15 | 0 |
| 2024-05-10 | 85 | 8.4 | 8.35 | 8.45 | 0% | 0.859 | -0.011 | 0.17 | 2,616 | 0 |
| 2024-05-10 | 86 | 7.75 | 7.7 | 7.8 | 0% | 0.813 | -0.011 | 0.208 | 51 | 0 |
| 2024-05-10 | 87 | 7.1 | 7.05 | 7.15 | 0% | 0.771 | -0.012 | 0.236 | 78 | 0 |
| 2024-05-10 | 88 | 6.5 | 6.45 | 6.55 | 0% | 0.728 | -0.012 | 0.259 | 283 | 0 |
| 2024-05-10 | 89 | 5.925 | 5.85 | 6 | 0% | 0.687 | -0.012 | 0.278 | 139 | 0 |
| 2024-05-10 | 90 | 5.4 | 5.35 | 5.45 | 0% | 0.646 | -0.012 | 0.292 | 2,655 | 5 |
| 2024-05-10 | 91 | 4.9 | 4.85 | 4.95 | 0% | 0.604 | -0.012 | 0.303 | 42 | 0 |
| 2024-05-10 | 92 | 4.4 | 4.35 | 4.45 | 0% | 0.564 | -0.012 | 0.311 | 58 | 0 |
| 2024-05-10 | 93 | 3.975 | 3.9 | 4.05 | 0% | 0.525 | -0.012 | 0.315 | 501 | 0 |
| 2024-05-10 | 94 | 3.575 | 3.5 | 3.65 | 0% | 0.487 | -0.012 | 0.315 | 147 | 0 |
| 2024-05-10 | 95 | 3.2 | 3.15 | 3.25 | 0% | 0.45 | -0.011 | 0.313 | 667 | 0 |
| 2024-05-10 | 96 | 2.865 | 2.83 | 2.9 | 0% | 0.415 | -0.011 | 0.309 | 849 | 0 |
| 2024-05-10 | 97 | 2.56 | 2.53 | 2.59 | 0% | 0.381 | -0.01 | 0.302 | 294 | 0 |
| 2024-05-10 | 98 | 2.28 | 2.25 | 2.31 | 0% | 0.349 | -0.01 | 0.293 | 536 | 0 |
| 2024-05-10 | 99 | 2.03 | 2 | 2.06 | 0% | 0.318 | -0.01 | 0.283 | 81 | 0 |
| 2024-05-10 | 100 | 1.805 | 1.78 | 1.83 | 0% | 0.29 | -0.009 | 0.272 | 820 | 301 |
| 2024-05-10 | 101 | 1.605 | 1.58 | 1.63 | 0% | 0.264 | -0.009 | 0.26 | 28 | 0 |
| 2024-05-10 | 102 | 1.425 | 1.4 | 1.45 | 0% | 0.239 | -0.008 | 0.247 | 115 | 0 |
| 2024-05-10 | 103 | 1.265 | 1.24 | 1.29 | 0% | 0.217 | -0.008 | 0.233 | 120 | 0 |
| 2024-05-10 | 104 | 1.125 | 1.1 | 1.15 | 0% | 0.197 | -0.007 | 0.22 | 639 | 0 |
| 2024-05-10 | 105 | 1.005 | 0.98 | 1.03 | 0% | 0.179 | -0.007 | 0.208 | 2,223 | 4 |
| 2024-05-10 | 110 | 0.6 | 0.58 | 0.62 | -10.5% | 0.112 | -0.005 | 0.151 | 2,152 | 4 |
| 2024-05-10 | 115 | 0.4 | 0.38 | 0.42 | 0% | 0.072 | -0.004 | 0.11 | 162 | 8 |
| 2024-05-10 | 120 | 0.295 | 0.27 | 0.32 | 0% | 0.054 | -0.003 | 0.087 | 181 | 0 |
| 2024-05-10 | 125 | 0.24 | 0.21 | 0.27 | 0% | 0.042 | -0.003 | 0.072 | 196 | 0 |
| 2024-05-10 | 130 | 0.19 | 0.16 | 0.22 | 0% | 0.033 | -0.002 | 0.059 | 326 | 0 |
| 2024-05-10 | 135 | 0.16 | 0.13 | 0.19 | 0% | 0.027 | -0.002 | 0.05 | 113 | 0 |
| 2024-05-10 | 140 | 0.135 | 0.11 | 0.16 | 0% | 0.022 | -0.002 | 0.042 | 94 | 0 |
