| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 46.39 | 937 | 483 | 40,864 | 46,136 | 132 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 60 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 747 | 0 |
| 2024-05-31 | 65 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 0 | 815 | 0 |
| 2024-05-31 | 70 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 738 | 0 |
| 2024-05-31 | 75 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 1,255 | 0 |
| 2024-05-31 | 80 | 0.07 | 0.05 | 0.09 | 0% | -0.01 | -0.015 | 0.007 | 541 | 16 |
| 2024-05-31 | 85 | 0.175 | 0.05 | 0.3 | -32% | -0.019 | -0.026 | 0.013 | 749 | 2 |
| 2024-05-31 | 90 | 0.185 | 0.02 | 0.35 | +250% | -0.037 | -0.044 | 0.023 | 1,401 | 1 |
| 2024-05-31 | 95 | 0.195 | 0.1 | 0.29 | -51.6% | -0.023 | -0.022 | 0.016 | 2,525 | 1 |
| 2024-05-31 | 100 | 0.27 | 0.18 | 0.36 | 0% | -0.036 | -0.029 | 0.023 | 3,783 | 5 |
| 2024-05-31 | 105 | 0.46 | 0.41 | 0.51 | +44.4% | -0.072 | -0.046 | 0.039 | 10,258 | 13 |
| 2024-05-31 | 110 | 1.045 | 0.88 | 1.21 | +20.7% | -0.149 | -0.078 | 0.067 | 5,975 | 59 |
| 2024-05-31 | 115 | 1.99 | 1.88 | 2.1 | +2.5% | -0.25 | -0.1 | 0.091 | 2,692 | 66 |
| 2024-05-31 | 120 | 3.675 | 3.55 | 3.8 | +13.6% | -0.391 | -0.116 | 0.11 | 1,977 | 109 |
| 2024-05-31 | 121 | 4.125 | 4 | 4.25 | +15% | -0.422 | -0.118 | 0.112 | 149 | 13 |
| 2024-05-31 | 122 | 4.575 | 4.45 | 4.7 | +14.6% | -0.454 | -0.118 | 0.114 | 66 | 36 |
| 2024-05-31 | 123 | 5.1 | 4.95 | 5.25 | +35.7% | -0.486 | -0.119 | 0.114 | 49 | 14 |
| 2024-05-31 | 124 | 5.675 | 5.4 | 5.95 | +10.7% | -0.517 | -0.119 | 0.114 | 108 | 37 |
| 2024-05-31 | 125 | 6.225 | 6 | 6.45 | +28.9% | -0.549 | -0.118 | 0.114 | 1,549 | 34 |
| 2024-05-31 | 126 | 6.85 | 6.55 | 7.15 | 0% | -0.579 | -0.116 | 0.112 | 172 | 0 |
| 2024-05-31 | 127 | 7.625 | 7.25 | 8 | +29.8% | -0.605 | -0.118 | 0.11 | 127 | 2 |
| 2024-05-31 | 128 | 8.15 | 7.9 | 8.4 | +42.8% | -0.638 | -0.111 | 0.107 | 100 | 1 |
| 2024-05-31 | 129 | 8.9 | 8.55 | 9.25 | 0% | -0.664 | -0.109 | 0.104 | 125 | 0 |
| 2024-05-31 | 130 | 9.575 | 9.25 | 9.9 | +6.6% | -0.684 | -0.109 | 0.102 | 2,202 | 3 |
| 2024-05-31 | 131 | 10.375 | 10.05 | 10.7 | +17.2% | -0.715 | -0.101 | 0.097 | 5 | 1 |
| 2024-05-31 | 132 | 10.725 | 10.1 | 11.35 | 0% | -0.767 | -0.08 | 0.087 | 0 | 0 |
| 2024-05-31 | 133 | 11.575 | 10.9 | 12.25 | 0% | -0.787 | -0.076 | 0.083 | 1 | 0 |
| 2024-05-31 | 134 | 12.8 | 12.3 | 13.3 | 0% | -0.779 | -0.089 | 0.085 | 0 | 0 |
| 2024-05-31 | 135 | 13.775 | 13.15 | 14.4 | +6.1% | -0.784 | -0.093 | 0.084 | 694 | 47 |
| 2024-05-31 | 136 | 13.675 | 12.45 | 14.9 | 0% | -0.907 | -0.032 | 0.047 | 7 | 0 |
| 2024-05-31 | 137 | 15.425 | 14.4 | 16.45 | 0% | -0.827 | -0.078 | 0.073 | 0 | 0 |
| 2024-05-31 | 138 | 15.9 | 14.65 | 17.15 | 0% | -0.883 | -0.05 | 0.056 | 1 | 0 |
| 2024-05-31 | 139 | 16.7 | 15.75 | 17.65 | 0% | -0.914 | -0.036 | 0.044 | 0 | 0 |
| 2024-05-31 | 140 | 17.675 | 16.6 | 18.75 | +13.6% | -0.921 | -0.035 | 0.041 | 5,243 | 7 |
| 2024-05-31 | 141 | 18.2 | 17 | 19.4 | 0% | -0.847 | -0.083 | 0.067 | 0 | 0 |
| 2024-05-31 | 142 | 19.125 | 17.95 | 20.3 | 0% | -0.86 | -0.079 | 0.063 | 0 | 0 |
| 2024-05-31 | 143 | 20.8 | 19.35 | 22.25 | 0% | -0.912 | -0.046 | 0.045 | 0 | 0 |
| 2024-05-31 | 144 | 21.25 | 19.85 | 22.65 | 0% | -0.841 | -0.102 | 0.069 | 0 | 0 |
| 2024-05-31 | 145 | 23.025 | 21.1 | 24.95 | +9.2% | -0.918 | -0.046 | 0.043 | 879 | 1 |
| 2024-05-31 | 150 | 27.525 | 25.65 | 29.4 | 0% | -0.962 | -0.023 | 0.023 | 507 | 0 |
| 2024-05-31 | 152.5 | 30.15 | 28.1 | 32.2 | 0% | -0.945 | -0.038 | 0.031 | 0 | 0 |
| 2024-05-31 | 155 | 32.625 | 30.6 | 34.65 | +2.9% | -0.82 | -0.172 | 0.075 | 383 | 15 |
| 2024-05-31 | 160 | 37.6 | 35.55 | 39.65 | 0% | -0.957 | -0.035 | 0.026 | 257 | 0 |
| 2024-05-31 | 165 | 42.425 | 40.5 | 44.35 | 0% | -0.991 | -0.007 | 0.006 | 42 | 0 |
| 2024-05-31 | 170 | 47.65 | 45.5 | 49.8 | 0% | -0.957 | -0.044 | 0.026 | 10 | 0 |
| 2024-05-31 | 175 | 52.65 | 50.5 | 54.8 | 0% | -0.959 | -0.045 | 0.025 | 1 | 0 |
| 2024-05-31 | 180 | 57.575 | 55.45 | 59.7 | 0% | -0.968 | -0.036 | 0.02 | 1 | 0 |
| 2024-05-31 | 185 | 62.625 | 60.45 | 64.8 | 0% | -0.964 | -0.045 | 0.022 | 1 | 0 |
| 2024-05-31 | 190 | 67.6 | 65.45 | 69.75 | 0% | -0.968 | -0.041 | 0.02 | 1 | 0 |
| 2024-05-31 | 195 | 72.6 | 70.45 | 74.75 | 0% | -0.969 | -0.042 | 0.019 | 0 | 0 |
| 2024-05-31 | 200 | 77.575 | 75.4 | 79.75 | 0% | -0.972 | -0.04 | 0.018 | 0 | 0 |
| 2024-05-31 | 210 | 87.45 | 85.4 | 89.5 | 0% | -0.987 | -0.018 | 0.009 | 0 | 0 |
| 2024-05-31 | 220 | 97.575 | 95.4 | 99.75 | 0% | -0.975 | -0.042 | 0.016 | 0 | 0 |
| 2024-05-31 | 230 | 107.575 | 105.4 | 109.75 | 0% | -0.976 | -0.043 | 0.016 | 0 | 0 |
| 2024-05-31 | 240 | 117.575 | 115.4 | 119.75 | 0% | -0.977 | -0.045 | 0.015 | 0 | 0 |
| 2024-05-31 | 250 | 127.575 | 125.4 | 129.75 | 0% | -0.977 | -0.046 | 0.015 | 0 | 0 |
| 2024-05-31 | 260 | 137.625 | 135.5 | 139.75 | 0% | -0.974 | -0.056 | 0.017 | 0 | 0 |
| 2024-05-31 | 270 | 147.575 | 145.4 | 149.75 | 0% | -0.978 | -0.049 | 0.015 | 0 | 0 |
| 2024-05-31 | 280 | 157.625 | 155.5 | 159.75 | 0% | -0.976 | -0.057 | 0.016 | 0 | 0 |
| 2024-05-31 | 290 | 167.625 | 165.5 | 169.75 | 0% | -0.976 | -0.058 | 0.015 | 0 | 0 |
| 2024-05-31 | 300 | 177.575 | 175.4 | 179.75 | 0% | -0.979 | -0.052 | 0.014 | 0 | 0 |
| 2024-05-31 | 310 | 187.575 | 185.4 | 189.75 | 0% | -0.979 | -0.053 | 0.014 | 0 | 0 |
| 2024-05-31 | 320 | 197.575 | 195.4 | 199.75 | 0% | -0.98 | -0.053 | 0.013 | 0 | 0 |
| 2024-05-31 | 330 | 207.575 | 205.4 | 209.75 | 0% | -0.98 | -0.054 | 0.013 | 0 | 0 |
| 2024-05-31 | 340 | 217.525 | 215.4 | 219.65 | 0% | -0.984 | -0.043 | 0.011 | 0 | 0 |
| 2024-05-31 | 350 | 227.575 | 225.4 | 229.75 | 0% | -0.982 | -0.052 | 0.012 | 0 | 0 |
| 2024-05-31 | 360 | 237.575 | 235.4 | 239.75 | 0% | -0.982 | -0.053 | 0.012 | 0 | 0 |
