| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 30.66 | 7,574 | 1,758 | 328,774 | 474,743 | 96 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 45 | 133.15 | 130.8 | 135.5 | 0% | 0.995 | -0.01 | 6,034 | 0 |
| 2024-05-31 | 50 | 128.4 | 126 | 130.8 | -3.2% | 0.97 | -0.03 | 7,071 | 15 |
| 2024-05-31 | 55 | 123.425 | 121.1 | 125.75 | 0% | 0.996 | -0.01 | 943 | 0 |
| 2024-05-31 | 60 | 118.75 | 116.5 | 121 | 0% | 0.992 | -0.013 | 1,370 | 0 |
| 2024-05-31 | 65 | 113.9 | 111.55 | 116.25 | 0% | 0.992 | -0.013 | 1,486 | 0 |
| 2024-05-31 | 70 | 109.175 | 106.85 | 111.5 | 0% | 0.989 | -0.015 | 4,219 | 0 |
| 2024-05-31 | 75 | 104.275 | 102 | 106.55 | -5.4% | 0.957 | -0.032 | 948 | 1 |
| 2024-05-31 | 80 | 99.55 | 97.2 | 101.9 | 0% | 0.986 | -0.017 | 2,691 | 0 |
| 2024-05-31 | 85 | 94.9 | 92.5 | 97.3 | 0% | 0.98 | -0.019 | 4,160 | 0 |
| 2024-05-31 | 90 | 89.95 | 87.65 | 92.25 | -2.7% | 0.981 | -0.019 | 4,440 | 1 |
| 2024-05-31 | 95 | 85.2 | 83 | 87.4 | 0% | 0.941 | -0.034 | 2,357 | 3 |
| 2024-05-31 | 100 | 80.575 | 78.2 | 82.95 | -5.5% | 0.932 | -0.037 | 10,614 | 14 |
| 2024-05-31 | 105 | 75.9 | 73.55 | 78.25 | 0% | 0.925 | -0.037 | 2,199 | 1 |
| 2024-05-31 | 110 | 71.375 | 69 | 73.75 | -5.7% | 0.916 | -0.039 | 4,199 | 2 |
| 2024-05-31 | 115 | 66.9 | 64.8 | 69 | 0% | 0.943 | -0.029 | 3,064 | 0 |
| 2024-05-31 | 120 | 63.125 | 61.75 | 64.5 | -6.6% | 0.918 | -0.035 | 5,125 | 14 |
| 2024-05-31 | 125 | 58.625 | 57.25 | 60 | -7.6% | 0.905 | -0.036 | 8,984 | 10 |
| 2024-05-31 | 130 | 53.35 | 52.85 | 53.85 | -8.8% | 0.906 | -0.034 | 15,172 | 19 |
| 2024-05-31 | 135 | 49.075 | 48.6 | 49.55 | 0% | 0.887 | -0.037 | 5,419 | 6 |
| 2024-05-31 | 140 | 44.7 | 44.45 | 44.95 | -8.1% | 0.868 | -0.038 | 9,096 | 39 |
| 2024-05-31 | 145 | 39.725 | 38.5 | 40.95 | -11% | 0.881 | -0.034 | 6,138 | 37 |
| 2024-05-31 | 150 | 36.425 | 35.75 | 37.1 | -7.9% | 0.821 | -0.041 | 19,083 | 159 |
| 2024-05-31 | 155 | 32.6 | 31.8 | 33.4 | -9.1% | 0.79 | -0.042 | 6,539 | 12 |
| 2024-05-31 | 160 | 29.725 | 29.6 | 29.85 | -11.1% | 0.742 | -0.046 | 10,925 | 55 |
| 2024-05-31 | 165 | 26.45 | 26.3 | 26.6 | -9.8% | 0.702 | -0.048 | 9,328 | 35 |
| 2024-05-31 | 170 | 23.4 | 23.25 | 23.55 | -7.5% | 0.661 | -0.048 | 18,756 | 473 |
| 2024-05-31 | 175 | 20.525 | 20.4 | 20.65 | -9.6% | 0.616 | -0.049 | 11,849 | 626 |
| 2024-05-31 | 180 | 17.95 | 17.8 | 18.1 | -9.1% | 0.571 | -0.048 | 25,740 | 810 |
| 2024-05-31 | 185 | 15.325 | 15 | 15.65 | -9.4% | 0.525 | -0.047 | 16,262 | 861 |
| 2024-05-31 | 190 | 13.4 | 13.3 | 13.5 | -10.6% | 0.478 | -0.046 | 6,601 | 483 |
| 2024-05-31 | 195 | 11.225 | 10.85 | 11.6 | -13% | 0.431 | -0.044 | 10,949 | 264 |
| 2024-05-31 | 200 | 9.75 | 9.65 | 9.85 | -12.1% | 0.389 | -0.043 | 28,988 | 1,681 |
| 2024-05-31 | 205 | 8.25 | 8.15 | 8.35 | -14.8% | 0.346 | -0.04 | 2,329 | 71 |
| 2024-05-31 | 210 | 6.95 | 6.85 | 7.05 | -13.4% | 0.306 | -0.037 | 14,039 | 244 |
| 2024-05-31 | 215 | 5.55 | 5.2 | 5.9 | -14.3% | 0.266 | -0.034 | 4,987 | 38 |
| 2024-05-31 | 220 | 4.85 | 4.75 | 4.95 | -14.9% | 0.233 | -0.032 | 14,008 | 316 |
| 2024-05-31 | 225 | 4.025 | 3.95 | 4.1 | -16.8% | 0.201 | -0.028 | 2,270 | 87 |
| 2024-05-31 | 230 | 3.35 | 3.3 | 3.4 | -18.2% | 0.176 | -0.026 | 3,770 | 109 |
| 2024-05-31 | 235 | 2.78 | 2.72 | 2.84 | -16.8% | 0.149 | -0.023 | 4,319 | 29 |
| 2024-05-31 | 240 | 2.2 | 2.06 | 2.34 | -16.2% | 0.128 | -0.021 | 3,428 | 292 |
| 2024-05-31 | 245 | 1.905 | 1.86 | 1.95 | -18.2% | 0.111 | -0.019 | 844 | 51 |
| 2024-05-31 | 250 | 1.585 | 1.55 | 1.62 | -17.9% | 0.094 | -0.016 | 2,282 | 57 |
| 2024-05-31 | 255 | 1.065 | 0.78 | 1.35 | -20.5% | 0.078 | -0.014 | 1,973 | 98 |
| 2024-05-31 | 260 | 1.105 | 1.07 | 1.14 | -16.2% | 0.069 | -0.013 | 1,340 | 84 |
| 2024-05-31 | 265 | 0.925 | 0.89 | 0.96 | -19.3% | 0.059 | -0.012 | 3 | 4 |
| 2024-05-31 | 270 | 0.915 | 0.56 | 1.27 | -21.7% | 0.048 | -0.01 | 1,018 | 22 |
| 2024-05-31 | 275 | 0.655 | 0.62 | 0.69 | -20.3% | 0.043 | -0.009 | 20 | 2 |
| 2024-05-31 | 280 | 0.56 | 0.54 | 0.58 | -16.7% | 0.037 | -0.008 | 1,395 | 449 |
