| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.94 | 1,641 | 1,730 | 1,564 | 3,452 | 108 | 2024-05-10 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 75 | 74.675 | 73.8 | 75.55 | 0% | 0.986 | -0.036 | 0.013 | 0 | 0 |
| 2024-05-10 | 80 | 69.625 | 68.9 | 70.35 | 0% | 0.988 | -0.03 | 0.012 | 0 | 0 |
| 2024-05-10 | 85 | 64.575 | 63.85 | 65.3 | 0% | 0.991 | -0.023 | 0.009 | 0 | 0 |
| 2024-05-10 | 90 | 59.575 | 58.85 | 60.3 | 0% | 0.991 | -0.021 | 0.009 | 0 | 0 |
| 2024-05-10 | 95 | 54.625 | 53.9 | 55.35 | 0% | 0.989 | -0.025 | 0.011 | 1 | 0 |
| 2024-05-10 | 100 | 49.65 | 48.95 | 50.35 | 0% | 0.987 | -0.026 | 0.013 | 3 | 0 |
| 2024-05-10 | 105 | 44.825 | 44.05 | 45.6 | 0% | 0.975 | -0.04 | 0.023 | 1 | 0 |
| 2024-05-10 | 110 | 39.725 | 39.1 | 40.35 | 0% | 0.981 | -0.03 | 0.018 | 0 | 0 |
| 2024-05-10 | 115 | 34.95 | 34.35 | 35.55 | 0% | 0.962 | -0.046 | 0.033 | 2 | 0 |
| 2024-05-10 | 119 | 30.95 | 30.1 | 31.8 | 0% | 0.959 | -0.045 | 0.035 | 0 | 0 |
| 2024-05-10 | 120 | 29.85 | 29.1 | 30.6 | 0% | 0.967 | -0.037 | 0.029 | 0 | 0 |
| 2024-05-10 | 121 | 28.9 | 28.25 | 29.55 | 0% | 0.962 | -0.04 | 0.033 | 0 | 0 |
| 2024-05-10 | 122 | 28 | 27.45 | 28.55 | 0% | 0.952 | -0.047 | 0.04 | 1 | 0 |
| 2024-05-10 | 123 | 27.025 | 26.25 | 27.8 | 0% | 0.97 | -0.032 | 0.027 | 2 | 2 |
| 2024-05-10 | 124 | 26.025 | 25.45 | 26.6 | 0% | 0.948 | -0.047 | 0.043 | 0 | 0 |
| 2024-05-10 | 125 | 25.225 | 24.6 | 25.85 | 0% | 0.931 | -0.059 | 0.054 | 2 | 0 |
| 2024-05-10 | 126 | 24.15 | 23.25 | 25.05 | 0% | 0.935 | -0.054 | 0.051 | 11 | 0 |
| 2024-05-10 | 127 | 23 | 22.1 | 23.9 | 0% | 0.946 | -0.044 | 0.044 | 6 | 0 |
| 2024-05-10 | 128 | 22.4 | 21.75 | 23.05 | 0% | 0.912 | -0.065 | 0.065 | 0 | 1 |
| 2024-05-10 | 129 | 21.35 | 20.75 | 21.95 | 0% | 0.913 | -0.062 | 0.064 | 0 | 0 |
| 2024-05-10 | 130 | 20.2 | 19.4 | 21 | +41.2% | 0.906 | -0.064 | 0.068 | 5 | 13 |
| 2024-05-10 | 131 | 18.7 | 17.4 | 20 | 0% | 0.984 | -0.021 | 0.016 | 13 | 0 |
| 2024-05-10 | 132 | 18.9 | 17.7 | 20.1 | 0% | 0.867 | -0.083 | 0.087 | 0 | 0 |
| 2024-05-10 | 133 | 17.525 | 16.9 | 18.15 | 0% | 0.896 | -0.061 | 0.073 | 70 | 1 |
| 2024-05-10 | 134 | 16.45 | 15.8 | 17.1 | 0% | 0.962 | -0.028 | 0.033 | 21 | 2 |
| 2024-05-10 | 135 | 15.7 | 15.2 | 16.2 | +53.7% | 0.861 | -0.073 | 0.089 | 58 | 4 |
| 2024-05-10 | 136 | 14.75 | 14.05 | 15.45 | 0% | 0.856 | -0.072 | 0.092 | 28 | 2 |
| 2024-05-10 | 137 | 14 | 13.65 | 14.35 | 0% | 0.833 | -0.079 | 0.101 | 40 | 0 |
| 2024-05-10 | 138 | 13.175 | 12.8 | 13.55 | 0% | 0.798 | -0.092 | 0.114 | 52 | 5 |
| 2024-05-10 | 139 | 12.175 | 11.65 | 12.7 | 0% | 0.807 | -0.08 | 0.111 | 72 | 1 |
| 2024-05-10 | 140 | 11.55 | 11.25 | 11.85 | 0% | 0.792 | -0.081 | 0.116 | 79 | 20 |
| 2024-05-10 | 141 | 10.725 | 10.2 | 11.25 | +80.3% | 0.758 | -0.09 | 0.127 | 64 | 5 |
| 2024-05-10 | 142 | 10.05 | 9.75 | 10.35 | +71.7% | 0.732 | -0.095 | 0.134 | 62 | 34 |
| 2024-05-10 | 143 | 9.25 | 8.8 | 9.7 | +84.1% | 0.705 | -0.099 | 0.14 | 41 | 28 |
| 2024-05-10 | 144 | 8.675 | 8.45 | 8.9 | +77.4% | 0.681 | -0.101 | 0.145 | 61 | 145 |
| 2024-05-10 | 145 | 7.875 | 7.65 | 8.1 | +75.1% | 0.659 | -0.098 | 0.149 | 199 | 137 |
| 2024-05-10 | 146 | 6.95 | 6.25 | 7.65 | +86.6% | 0.627 | -0.104 | 0.153 | 35 | 3 |
| 2024-05-10 | 147 | 6.6 | 6.35 | 6.85 | 0% | 0.597 | -0.106 | 0.157 | 31 | 21 |
| 2024-05-10 | 148 | 6.2 | 6.1 | 6.3 | +90.5% | 0.569 | -0.106 | 0.159 | 15 | 38 |
| 2024-05-10 | 149 | 5.675 | 5.6 | 5.75 | 0% | 0.539 | -0.106 | 0.161 | 17 | 57 |
| 2024-05-10 | 150 | 5.175 | 5.1 | 5.25 | +108% | 0.509 | -0.107 | 0.162 | 191 | 269 |
| 2024-05-10 | 152.5 | 4.075 | 4 | 4.15 | +113.9% | 0.437 | -0.105 | 0.16 | 65 | 226 |
| 2024-05-10 | 155 | 3.175 | 3.1 | 3.25 | +113.8% | 0.363 | -0.097 | 0.152 | 121 | 71 |
| 2024-05-10 | 157.5 | 2.405 | 2.34 | 2.47 | +139.8% | 0.297 | -0.089 | 0.14 | 62 | 36 |
| 2024-05-10 | 160 | 1.825 | 1.75 | 1.9 | +125% | 0.241 | -0.08 | 0.126 | 48 | 366 |
| 2024-05-10 | 162.5 | 1.35 | 1.3 | 1.4 | +135.7% | 0.189 | -0.069 | 0.11 | 5 | 30 |
| 2024-05-10 | 165 | 1.005 | 0.96 | 1.05 | 0% | 0.15 | -0.06 | 0.095 | 17 | 35 |
| 2024-05-10 | 170 | 0.565 | 0.54 | 0.59 | 0% | 0.091 | -0.043 | 0.067 | 32 | 79 |
| 2024-05-10 | 175 | 0.325 | 0.3 | 0.35 | 0% | 0.055 | -0.03 | 0.045 | 16 | 1 |
| 2024-05-10 | 180 | 0.19 | 0.17 | 0.21 | +120% | 0.034 | -0.021 | 0.031 | 13 | 7 |
| 2024-05-10 | 185 | 0.125 | 0.11 | 0.14 | 0% | 0.023 | -0.016 | 0.022 | 1 | 1 |
| 2024-05-10 | 190 | 0.085 | 0.07 | 0.1 | 0% | 0.016 | -0.012 | 0.016 | 1 | 1 |
| 2024-05-10 | 195 | 0.05 | 0.04 | 0.06 | 0% | 0.009 | -0.008 | 0.01 | 0 | 0 |
| 2024-05-10 | 200 | 0.125 | 0.01 | 0.24 | 0% | 0.018 | -0.017 | 0.018 | 0 | 0 |
