| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 15.61 | 409 | 384 | 32,702 | 20,567 | 176 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 45 | 45.75 | 43.5 | 48 | 0% | 0.931 | -0.013 | 0.099 | 0 | 0 |
| 2024-05-10 | 46 | 44.3 | 44.2 | 44.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 47 | 43.3 | 43.2 | 43.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 48 | 42.3 | 42.2 | 42.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 49 | 41.325 | 41.25 | 41.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 50 | 40.3 | 40.2 | 40.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 51 | 39.775 | 37.55 | 42 | 0% | 0.927 | -0.012 | 0.104 | 0 | 0 |
| 2024-05-10 | 52 | 38.3 | 38.2 | 38.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 53 | 37.7 | 35.4 | 40 | 0% | 0.926 | -0.012 | 0.105 | 0 | 0 |
| 2024-05-10 | 54 | 36.3 | 36.2 | 36.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 55 | 35.3 | 33 | 37.6 | 0% | 0.939 | -0.01 | 0.089 | 1 | 0 |
| 2024-05-10 | 56 | 34.35 | 34.25 | 34.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 57 | 33.35 | 33.25 | 33.45 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 58 | 32.375 | 32.25 | 32.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 59 | 31.4 | 31.25 | 31.55 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-10 | 60 | 30.45 | 30.3 | 30.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 61 | 29.5 | 29.3 | 29.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 62 | 28.55 | 28.35 | 28.75 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 63 | 27.6 | 27.4 | 27.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 64 | 26.65 | 26.45 | 26.85 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 65 | 25.7 | 25.5 | 25.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 66 | 24.775 | 24.6 | 24.95 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 67 | 23.825 | 23.65 | 24 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 68 | 22.9 | 22.7 | 23.1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 69 | 21.95 | 21.75 | 22.15 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 70 | 21.025 | 20.85 | 21.2 | 0% | 0 | 0 | 0 | 265 | 0 |
| 2024-05-10 | 71 | 20.1 | 19.9 | 20.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 72 | 19.2 | 19 | 19.4 | 0% | 0 | 0 | 0 | 26 | 0 |
| 2024-05-10 | 73 | 18.225 | 18.1 | 18.35 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 74 | 17.325 | 17.2 | 17.45 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 75 | 16.425 | 16.3 | 16.55 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-10 | 76 | 15.55 | 15.4 | 15.7 | 0% | 0 | 0 | 0 | 5 | 0 |
| 2024-05-10 | 77 | 14.75 | 14.6 | 14.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 78 | 13.9 | 13.8 | 14 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-10 | 79 | 13.1 | 12.9 | 13.3 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-10 | 80 | 12.325 | 12.15 | 12.5 | +3.3% | 0 | 0 | 0 | 149 | 5 |
| 2024-05-10 | 81 | 11.5 | 11.4 | 11.6 | 0% | 0 | 0 | 0 | 4 | 0 |
| 2024-05-10 | 82 | 10.75 | 10.65 | 10.85 | 0% | 0 | 0 | 0 | 45 | 0 |
| 2024-05-10 | 83 | 10 | 9.9 | 10.1 | 0% | 0.961 | -0.009 | 0.056 | 1 | 0 |
| 2024-05-10 | 84 | 9.3 | 9.2 | 9.4 | 0% | 0.919 | -0.01 | 0.114 | 3 | 0 |
| 2024-05-10 | 85 | 8.625 | 8.55 | 8.7 | 0% | 0.866 | -0.01 | 0.171 | 42 | 0 |
| 2024-05-10 | 86 | 7.975 | 7.9 | 8.05 | 0% | 0.82 | -0.011 | 0.211 | 21 | 0 |
| 2024-05-10 | 87 | 7.325 | 7.25 | 7.4 | 0% | 0.778 | -0.011 | 0.241 | 72 | 0 |
| 2024-05-10 | 88 | 6.75 | 6.7 | 6.8 | -5% | 0.738 | -0.011 | 0.266 | 187 | 5 |
| 2024-05-10 | 89 | 6.2 | 6.15 | 6.25 | 0% | 0.693 | -0.012 | 0.288 | 146 | 0 |
| 2024-05-10 | 90 | 5.65 | 5.6 | 5.7 | -5.8% | 0.653 | -0.012 | 0.303 | 9,321 | 18 |
| 2024-05-10 | 91 | 5.175 | 5.1 | 5.25 | -4.8% | 0.614 | -0.012 | 0.315 | 104 | 1 |
| 2024-05-10 | 92 | 4.7 | 4.65 | 4.75 | 0% | 0.575 | -0.012 | 0.324 | 166 | 2 |
| 2024-05-10 | 93 | 4.275 | 4.2 | 4.35 | 0% | 0.537 | -0.012 | 0.328 | 229 | 0 |
| 2024-05-10 | 94 | 3.85 | 3.8 | 3.9 | 0% | 0.5 | -0.011 | 0.33 | 631 | 0 |
| 2024-05-10 | 95 | 3.5 | 3.45 | 3.55 | -6.2% | 0.465 | -0.011 | 0.329 | 947 | 21 |
| 2024-05-10 | 96 | 3.15 | 3.1 | 3.2 | -6.1% | 0.429 | -0.011 | 0.326 | 175 | 8 |
| 2024-05-10 | 97 | 2.83 | 2.8 | 2.86 | -5% | 0.397 | -0.01 | 0.32 | 128 | 1 |
| 2024-05-10 | 98 | 2.55 | 2.52 | 2.58 | 0% | 0.366 | -0.01 | 0.312 | 960 | 0 |
| 2024-05-10 | 99 | 2.285 | 2.25 | 2.32 | 0% | 0.337 | -0.01 | 0.303 | 200 | 0 |
| 2024-05-10 | 100 | 2.055 | 2.02 | 2.09 | -3.7% | 0.311 | -0.009 | 0.294 | 995 | 25 |
| 2024-05-10 | 101 | 1.84 | 1.81 | 1.87 | 0% | 0.283 | -0.009 | 0.281 | 123 | 0 |
| 2024-05-10 | 102 | 1.65 | 1.62 | 1.68 | 0% | 0.259 | -0.008 | 0.269 | 117 | 0 |
| 2024-05-10 | 103 | 1.48 | 1.45 | 1.51 | 0% | 0.235 | -0.008 | 0.256 | 51 | 1 |
| 2024-05-10 | 104 | 1.33 | 1.3 | 1.36 | 0% | 0.216 | -0.007 | 0.244 | 105 | 0 |
| 2024-05-10 | 105 | 1.19 | 1.16 | 1.22 | 0% | 0.195 | -0.007 | 0.23 | 461 | 1 |
| 2024-05-10 | 106 | 1.08 | 1.05 | 1.11 | 0% | 0.181 | -0.007 | 0.219 | 130 | 0 |
| 2024-05-10 | 107 | 0.97 | 0.94 | 1 | 0% | 0.165 | -0.006 | 0.206 | 179 | 0 |
| 2024-05-10 | 108 | 0.875 | 0.85 | 0.9 | 0% | 0.15 | -0.006 | 0.195 | 22 | 0 |
| 2024-05-10 | 109 | 0.8 | 0.77 | 0.83 | 0% | 0.138 | -0.006 | 0.184 | 17 | 0 |
| 2024-05-10 | 110 | 0.73 | 0.7 | 0.76 | +2.8% | 0.128 | -0.005 | 0.174 | 964 | 300 |
| 2024-05-10 | 111 | 0.67 | 0.64 | 0.7 | 0% | 0.117 | -0.005 | 0.164 | 15 | 0 |
| 2024-05-10 | 112 | 0.61 | 0.58 | 0.64 | 0% | 0.108 | -0.005 | 0.154 | 515 | 0 |
| 2024-05-10 | 113 | 0.565 | 0.54 | 0.59 | 0% | 0.1 | -0.005 | 0.146 | 41 | 0 |
| 2024-05-10 | 114 | 0.525 | 0.5 | 0.55 | 0% | 0.093 | -0.004 | 0.138 | 22 | 0 |
| 2024-05-10 | 115 | 0.485 | 0.46 | 0.51 | 0% | 0.086 | -0.004 | 0.131 | 1,190 | 0 |
| 2024-05-10 | 116 | 0.455 | 0.43 | 0.48 | 0% | 0.08 | -0.004 | 0.124 | 21 | 0 |
| 2024-05-10 | 117 | 0.43 | 0.41 | 0.45 | 0% | 0.076 | -0.004 | 0.119 | 1,118 | 0 |
| 2024-05-10 | 118 | 0.4 | 0.38 | 0.42 | 0% | 0.07 | -0.004 | 0.112 | 142 | 0 |
| 2024-05-10 | 119 | 0.38 | 0.36 | 0.4 | 0% | 0.067 | -0.004 | 0.108 | 30 | 0 |
| 2024-05-10 | 120 | 0.36 | 0.34 | 0.38 | 0% | 0.063 | -0.003 | 0.103 | 5,090 | 0 |
| 2024-05-10 | 121 | 0.34 | 0.32 | 0.36 | 0% | 0.059 | -0.003 | 0.098 | 4,499 | 0 |
| 2024-05-10 | 122 | 0.325 | 0.3 | 0.35 | 0% | 0.058 | -0.003 | 0.097 | 1 | 1 |
| 2024-05-10 | 123 | 0.31 | 0.29 | 0.33 | 0% | 0.053 | -0.003 | 0.09 | 143 | 0 |
| 2024-05-10 | 124 | 0.3 | 0.27 | 0.33 | 0% | 0.051 | -0.003 | 0.087 | 0 | 0 |
| 2024-05-10 | 125 | 0.29 | 0.26 | 0.32 | 0% | 0.049 | -0.003 | 0.085 | 111 | 0 |
| 2024-05-10 | 126 | 0.28 | 0.25 | 0.31 | 0% | 0.047 | -0.003 | 0.082 | 0 | 0 |
| 2024-05-10 | 127 | 0.27 | 0.24 | 0.3 | 0% | 0.045 | -0.003 | 0.079 | 2 | 0 |
| 2024-05-10 | 128 | 0.26 | 0.23 | 0.29 | 0% | 0.043 | -0.003 | 0.076 | 41 | 0 |
| 2024-05-10 | 129 | 0.25 | 0.22 | 0.28 | 0% | 0.041 | -0.003 | 0.074 | 0 | 0 |
| 2024-05-10 | 130 | 0.24 | 0.21 | 0.27 | 0% | 0.039 | -0.003 | 0.071 | 64 | 0 |
| 2024-05-10 | 135 | 0.2 | 0.17 | 0.23 | 0% | 0.032 | -0.002 | 0.06 | 1,106 | 0 |
| 2024-05-10 | 140 | 0.165 | 0.14 | 0.19 | 0% | 0.025 | -0.002 | 0.049 | 1,534 | 20 |
