| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 46.22 | 490 | 370 | 933 | 9,278 | 110 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 75 | 47.35 | 45.5 | 49.2 | 0% | 0.934 | -0.229 | 0.029 | 0 | 0 |
| 2024-05-31 | 80 | 42.35 | 40.5 | 44.2 | 0% | 0.927 | -0.223 | 0.032 | 0 | 0 |
| 2024-05-31 | 85 | 37.5 | 35.5 | 39.5 | 0% | 0.91 | -0.243 | 0.037 | 0 | 0 |
| 2024-05-31 | 90 | 32.125 | 30.5 | 33.75 | 0% | 0.925 | -0.162 | 0.033 | 0 | 0 |
| 2024-05-31 | 95 | 27.225 | 25.85 | 28.6 | 0% | 0.923 | -0.14 | 0.033 | 0 | 0 |
| 2024-05-31 | 100 | 22.375 | 20.5 | 24.25 | 0% | 0.878 | -0.19 | 0.047 | 0 | 0 |
| 2024-05-31 | 104 | 18.425 | 16.6 | 20.25 | 0% | 0.862 | -0.179 | 0.051 | 0 | 0 |
| 2024-05-31 | 105 | 17.3 | 15.65 | 18.95 | 0% | 0.872 | -0.153 | 0.048 | 0 | 0 |
| 2024-05-31 | 106 | 17 | 15.25 | 18.75 | 0% | 0.947 | -0.058 | 0.025 | 0 | 0 |
| 2024-05-31 | 107 | 16.575 | 15.35 | 17.8 | 0% | 0.887 | -0.117 | 0.044 | 0 | 0 |
| 2024-05-31 | 108 | 15.575 | 14.45 | 16.7 | 0% | 0.882 | -0.115 | 0.045 | 0 | 0 |
| 2024-05-31 | 109 | 14.725 | 13.55 | 15.9 | 0% | 0.866 | -0.125 | 0.05 | 0 | 0 |
| 2024-05-31 | 110 | 13.25 | 11.7 | 14.8 | 0% | 0.903 | -0.081 | 0.04 | 0 | 0 |
| 2024-05-31 | 111 | 12.5 | 11.7 | 13.3 | 0% | 0.871 | -0.101 | 0.048 | 0 | 0 |
| 2024-05-31 | 112 | 11.225 | 10.2 | 12.25 | 0% | 0.895 | -0.075 | 0.042 | 0 | 0 |
| 2024-05-31 | 113 | 10.925 | 10.25 | 11.6 | -22.7% | 0.867 | -0.088 | 0.05 | 1 | 1 |
| 2024-05-31 | 114 | 9.925 | 9.15 | 10.7 | 0% | 0.811 | -0.122 | 0.063 | 0 | 0 |
| 2024-05-31 | 115 | 8.575 | 7.7 | 9.45 | 0% | 0.829 | -0.095 | 0.059 | 1 | 0 |
| 2024-05-31 | 116 | 8.475 | 7.55 | 9.4 | 0% | 0.75 | -0.144 | 0.073 | 1 | 0 |
| 2024-05-31 | 117 | 8.325 | 7.3 | 9.35 | 0% | 0.731 | -0.139 | 0.076 | 0 | 1 |
| 2024-05-31 | 118 | 6.75 | 5.7 | 7.8 | 0% | 0.7 | -0.143 | 0.08 | 0 | 0 |
| 2024-05-31 | 119 | 5.825 | 5.2 | 6.45 | 0% | 0.673 | -0.137 | 0.083 | 0 | 0 |
| 2024-05-31 | 120 | 5.5 | 4.4 | 6.6 | -16.1% | 0.642 | -0.13 | 0.086 | 7 | 1 |
| 2024-05-31 | 121 | 5.75 | 4.75 | 6.75 | 0% | 0.577 | -0.19 | 0.09 | 0 | 0 |
| 2024-05-31 | 122 | 4.45 | 4.25 | 4.65 | -31.2% | 0.546 | -0.162 | 0.092 | 7 | 4 |
| 2024-05-31 | 123 | 3.95 | 3.75 | 4.15 | 0% | 0.507 | -0.159 | 0.092 | 10 | 4 |
| 2024-05-31 | 124 | 3.575 | 3.3 | 3.85 | 0% | 0.469 | -0.162 | 0.092 | 13 | 32 |
| 2024-05-31 | 125 | 3.475 | 2.85 | 4.1 | -39.1% | 0.439 | -0.175 | 0.091 | 27 | 22 |
| 2024-05-31 | 126 | 3.235 | 2.32 | 4.15 | 0% | 0.41 | -0.178 | 0.09 | 11 | 0 |
| 2024-05-31 | 127 | 2.36 | 2.13 | 2.59 | -25.5% | 0.356 | -0.15 | 0.086 | 23 | 194 |
| 2024-05-31 | 128 | 2.365 | 1.86 | 2.87 | 0% | 0.331 | -0.152 | 0.084 | 9 | 1 |
| 2024-05-31 | 129 | 1.8 | 1.61 | 1.99 | 0% | 0.291 | -0.139 | 0.079 | 15 | 3 |
| 2024-05-31 | 130 | 1.555 | 1.35 | 1.76 | -40.2% | 0.249 | -0.123 | 0.073 | 49 | 29 |
| 2024-05-31 | 131 | 1.22 | 1.02 | 1.42 | -38.8% | 0.226 | -0.119 | 0.07 | 18 | 7 |
| 2024-05-31 | 132 | 1.065 | 0.84 | 1.29 | +1.2% | 0.198 | -0.11 | 0.064 | 35 | 3 |
| 2024-05-31 | 133 | 0.93 | 0.85 | 1.01 | +12.6% | 0.177 | -0.103 | 0.06 | 13 | 6 |
| 2024-05-31 | 134 | 0.895 | 0.71 | 1.08 | -45.8% | 0.146 | -0.088 | 0.053 | 32 | 11 |
| 2024-05-31 | 135 | 0.84 | 0.61 | 1.07 | -49.6% | 0.13 | -0.083 | 0.049 | 91 | 60 |
| 2024-05-31 | 136 | 0.66 | 0.53 | 0.79 | -44.7% | 0.125 | -0.085 | 0.048 | 8 | 1 |
| 2024-05-31 | 137 | 0.625 | 0.44 | 0.81 | 0% | 0.115 | -0.082 | 0.045 | 46 | 32 |
| 2024-05-31 | 138 | 0.47 | 0.39 | 0.55 | -52.9% | 0.089 | -0.065 | 0.037 | 18 | 2 |
| 2024-05-31 | 139 | 0.43 | 0.33 | 0.53 | 0% | 0.088 | -0.068 | 0.037 | 28 | 0 |
| 2024-05-31 | 140 | 0.765 | 0.28 | 1.25 | -31.4% | 0.075 | -0.06 | 0.033 | 97 | 21 |
| 2024-05-31 | 141 | 0.27 | 0.05 | 0.49 | 0% | 0.061 | -0.05 | 0.028 | 15 | 0 |
| 2024-05-31 | 142 | 0.22 | 0.03 | 0.41 | -14.6% | 0.07 | -0.061 | 0.031 | 5 | 2 |
| 2024-05-31 | 143 | 0.18 | 0.1 | 0.26 | -7.1% | 0.043 | -0.038 | 0.021 | 11 | 15 |
| 2024-05-31 | 144 | 0.335 | 0.11 | 0.56 | 0% | 0.06 | -0.056 | 0.027 | 37 | 1 |
| 2024-05-31 | 145 | 0.215 | 0.09 | 0.34 | -20.7% | 0.048 | -0.047 | 0.023 | 124 | 15 |
| 2024-05-31 | 150 | 0.205 | 0.1 | 0.31 | +11.1% | 0.039 | -0.044 | 0.019 | 37 | 5 |
| 2024-05-31 | 155 | 0.18 | 0.06 | 0.3 | 0% | 0.016 | -0.02 | 0.009 | 68 | 6 |
| 2024-05-31 | 160 | 0.11 | 0 | 0.22 | 0% | 0.019 | -0.027 | 0.011 | 57 | 10 |
| 2024-05-31 | 165 | 0.16 | 0 | 0.32 | 0% | 0.01 | -0.016 | 0.006 | 10 | 1 |
| 2024-05-31 | 170 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-31 | 175 | 0.36 | 0 | 0.72 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-31 | 180 | 0.34 | 0 | 0.68 | 0% | 0 | 0 | 0 | 0 | 0 |
