| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 81.5 | 13,163 | 6,411 | 108,651 | 102,390 | 194 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 2.5 | 0.005 | 0 | 0.01 | 0% | 0 | -0.003 | 3,437 | 93 |
| 2024-05-31 | 5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 789 | 0 |
| 2024-05-31 | 7.5 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 11 | 0 |
| 2024-05-31 | 10 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 305 | 0 |
| 2024-05-31 | 12.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 357 | 0 |
| 2024-05-31 | 15 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 104 | 0 |
| 2024-05-31 | 17.5 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 291 | 0 |
| 2024-05-31 | 20 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 460 | 0 |
| 2024-05-31 | 22.5 | 0.17 | 0 | 0.34 | 0% | 0 | 0 | 97 | 0 |
| 2024-05-31 | 25 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 551 | 0 |
| 2024-05-31 | 30 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 3,876 | 0 |
| 2024-05-31 | 35 | 0.175 | 0.01 | 0.34 | 0% | -0.003 | -0.036 | 911 | 0 |
| 2024-05-31 | 40 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 1,834 | 0 |
| 2024-05-31 | 45 | 0.005 | 0 | 0.01 | 0% | 0 | -0.003 | 4,506 | 1 |
| 2024-05-31 | 50 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 2,196 | 0 |
| 2024-05-31 | 55 | 0.17 | 0 | 0.34 | 0% | 0 | 0 | 2,311 | 0 |
| 2024-05-31 | 60 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 3,523 | 0 |
| 2024-05-31 | 65 | 0.13 | 0.01 | 0.25 | 0% | -0.003 | -0.028 | 1,503 | 0 |
| 2024-05-31 | 70 | 0.025 | 0 | 0.05 | 0% | -0.002 | -0.012 | 1,366 | 1 |
| 2024-05-31 | 75 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 1,513 | 0 |
| 2024-05-31 | 80 | 0.055 | 0.01 | 0.1 | 0% | -0.001 | -0.008 | 7,198 | 61 |
| 2024-05-31 | 85 | 0.08 | 0 | 0.16 | 0% | 0 | 0 | 668 | 0 |
| 2024-05-31 | 90 | 0.055 | 0.01 | 0.1 | 0% | -0.002 | -0.013 | 1,663 | 1 |
| 2024-05-31 | 95 | 0.08 | 0.02 | 0.14 | 0% | -0.003 | -0.018 | 1,103 | 6 |
| 2024-05-31 | 100 | 0.08 | 0.01 | 0.15 | +100% | -0.004 | -0.022 | 4,664 | 20 |
| 2024-05-31 | 105 | 0.095 | 0.04 | 0.15 | +12.5% | -0.004 | -0.02 | 2,418 | 6 |
| 2024-05-31 | 110 | 0.115 | 0.05 | 0.18 | -16.7% | -0.004 | -0.021 | 581 | 6 |
| 2024-05-31 | 115 | 0.155 | 0.01 | 0.3 | +100% | -0.005 | -0.025 | 1,027 | 11 |
| 2024-05-31 | 120 | 0.155 | 0.05 | 0.26 | +40% | -0.007 | -0.028 | 2,034 | 9 |
| 2024-05-31 | 125 | 0.15 | 0.08 | 0.22 | +37.5% | -0.01 | -0.04 | 2,036 | 96 |
| 2024-05-31 | 130 | 0.16 | 0.08 | 0.24 | 0% | -0.007 | -0.027 | 1,327 | 96 |
| 2024-05-31 | 135 | 0.29 | 0.09 | 0.49 | +120% | -0.011 | -0.039 | 1,493 | 2 |
| 2024-05-31 | 140 | 0.17 | 0.15 | 0.19 | -5.6% | -0.01 | -0.031 | 6,257 | 24 |
| 2024-05-31 | 145 | 0.19 | 0.11 | 0.27 | +38.9% | -0.014 | -0.042 | 1,681 | 562 |
| 2024-05-31 | 150 | 0.255 | 0.22 | 0.29 | +52.6% | -0.017 | -0.047 | 3,163 | 42 |
| 2024-05-31 | 155 | 0.38 | 0.17 | 0.59 | +125% | -0.024 | -0.065 | 2,065 | 19 |
| 2024-05-31 | 160 | 0.42 | 0.35 | 0.49 | +47.1% | -0.025 | -0.06 | 1,881 | 107 |
| 2024-05-31 | 165 | 0.625 | 0.53 | 0.72 | +130.3% | -0.035 | -0.08 | 1,825 | 54 |
| 2024-05-31 | 170 | 0.79 | 0.64 | 0.94 | +60.3% | -0.05 | -0.105 | 1,511 | 110 |
| 2024-05-31 | 175 | 1.185 | 1.01 | 1.36 | +73.2% | -0.064 | -0.126 | 2,350 | 84 |
| 2024-05-31 | 180 | 1.38 | 1.21 | 1.55 | +46.9% | -0.077 | -0.137 | 2,028 | 112 |
| 2024-05-31 | 182.5 | 1.65 | 1.45 | 1.85 | +146.4% | -0.087 | -0.149 | 839 | 58 |
| 2024-05-31 | 185 | 1.82 | 1.52 | 2.12 | +68.6% | -0.096 | -0.157 | 2,640 | 122 |
| 2024-05-31 | 187.5 | 2.265 | 2.09 | 2.44 | +40.2% | -0.115 | -0.181 | 591 | 122 |
| 2024-05-31 | 190 | 2.225 | 1.57 | 2.88 | +45.3% | -0.118 | -0.174 | 1,455 | 149 |
| 2024-05-31 | 192.5 | 2.735 | 2.22 | 3.25 | +30.8% | -0.146 | -0.212 | 116 | 20 |
| 2024-05-31 | 195 | 3.475 | 3.2 | 3.75 | +53.9% | -0.162 | -0.225 | 990 | 115 |
| 2024-05-31 | 197.5 | 3.65 | 3 | 4.3 | +110.9% | -0.174 | -0.226 | 220 | 22 |
| 2024-05-31 | 200 | 4.45 | 4 | 4.9 | +45.8% | -0.208 | -0.269 | 3,450 | 849 |
| 2024-05-31 | 202.5 | 5.25 | 4.95 | 5.55 | +74.7% | -0.226 | -0.277 | 195 | 12 |
| 2024-05-31 | 205 | 5.825 | 5.35 | 6.3 | +40.5% | -0.25 | -0.294 | 286 | 36 |
| 2024-05-31 | 207.5 | 6.2 | 5.3 | 7.1 | +57.4% | -0.264 | -0.283 | 93 | 23 |
| 2024-05-31 | 210 | 7.425 | 6.25 | 8.6 | +27.3% | -0.296 | -0.317 | 3,540 | 867 |
| 2024-05-31 | 212.5 | 8.4 | 7.8 | 9 | +36.6% | -0.324 | -0.336 | 90 | 31 |
| 2024-05-31 | 215 | 10.025 | 9.2 | 10.85 | +35.8% | -0.347 | -0.338 | 318 | 186 |
| 2024-05-31 | 217.5 | 10.4 | 9.8 | 11 | +58.1% | -0.371 | -0.338 | 145 | 138 |
| 2024-05-31 | 220 | 12.4 | 11.1 | 13.7 | +31.7% | -0.399 | -0.358 | 2,278 | 222 |
| 2024-05-31 | 222.5 | 12.775 | 11.95 | 13.6 | +36.2% | -0.425 | -0.35 | 331 | 57 |
| 2024-05-31 | 225 | 14.2 | 13.45 | 14.95 | +31.4% | -0.451 | -0.369 | 324 | 434 |
| 2024-05-31 | 227.5 | 15.7 | 14.8 | 16.6 | +65.9% | -0.478 | -0.363 | 146 | 96 |
| 2024-05-31 | 230 | 17.225 | 16.75 | 17.7 | +31.1% | -0.503 | -0.366 | 1,699 | 245 |
| 2024-05-31 | 232.5 | 18.5 | 17.85 | 19.15 | +42.8% | -0.53 | -0.36 | 92 | 25 |
| 2024-05-31 | 235 | 20.125 | 19.55 | 20.7 | +38.4% | -0.554 | -0.36 | 188 | 50 |
| 2024-05-31 | 237.5 | 21.675 | 21 | 22.35 | +33.2% | -0.579 | -0.354 | 40 | 23 |
| 2024-05-31 | 240 | 23.6 | 23 | 24.2 | +40.6% | -0.601 | -0.356 | 1,393 | 136 |
| 2024-05-31 | 242.5 | 25.075 | 24.35 | 25.8 | +36.7% | -0.626 | -0.343 | 16 | 5 |
| 2024-05-31 | 245 | 27.05 | 26.15 | 27.95 | +41% | -0.646 | -0.342 | 39 | 16 |
| 2024-05-31 | 247.5 | 28.875 | 28.2 | 29.55 | +39.1% | -0.667 | -0.334 | 304 | 305 |
| 2024-05-31 | 250 | 30.75 | 29.75 | 31.75 | +49.7% | -0.688 | -0.325 | 446 | 4 |
| 2024-05-31 | 252.5 | 32.675 | 31.7 | 33.65 | 0% | -0.697 | -0.335 | 5 | 6 |
| 2024-05-31 | 260 | 38.625 | 37.8 | 39.45 | +21% | -0.763 | -0.281 | 228 | 490 |
| 2024-05-31 | 270 | 46.775 | 45.35 | 48.2 | 0% | -0.833 | -0.217 | 218 | 21 |
| 2024-05-31 | 280 | 56.175 | 55 | 57.35 | 0% | -0.867 | -0.195 | 310 | 2 |
| 2024-05-31 | 290 | 65.3 | 63.85 | 66.75 | 0% | -0.908 | -0.145 | 197 | 0 |
| 2024-05-31 | 300 | 75.05 | 73.8 | 76.3 | 0% | -0.925 | -0.129 | 194 | 0 |
| 2024-05-31 | 310 | 84.525 | 83.35 | 85.7 | 0% | -0.954 | -0.082 | 34 | 0 |
| 2024-05-31 | 320 | 94.525 | 92.15 | 96.9 | 0% | -0.956 | -0.085 | 22 | 0 |
| 2024-05-31 | 330 | 104.375 | 102.25 | 106.5 | 0% | -0.968 | -0.067 | 4 | 0 |
| 2024-05-31 | 340 | 114.25 | 112 | 116.5 | 0% | -0.978 | -0.048 | 0 | 0 |
| 2024-05-31 | 350 | 124.225 | 121.95 | 126.5 | 0% | -0.9 | -0.277 | 0 | 1 |
| 2024-05-31 | 360 | 134.275 | 132.1 | 136.45 | 0% | -0.976 | -0.058 | 0 | 0 |
| 2024-05-31 | 370 | 144.15 | 141.8 | 146.5 | 0% | -0.986 | -0.034 | 0 | 0 |
| 2024-05-31 | 380 | 154.25 | 152.05 | 156.45 | 0% | -0.981 | -0.053 | 0 | 0 |
| 2024-05-31 | 390 | 164.25 | 162 | 166.5 | 0% | -0.981 | -0.054 | 0 | 0 |
| 2024-05-31 | 400 | 174 | 171.65 | 176.35 | 0% | -0.915 | -0.293 | 0 | 0 |
| 2024-05-31 | 410 | 184.1 | 181.7 | 186.5 | 0% | -0.994 | -0.018 | 0 | 0 |
| 2024-05-31 | 420 | 194.125 | 191.75 | 196.5 | 0% | -0.992 | -0.024 | 0 | 0 |
| 2024-05-31 | 430 | 204.175 | 201.85 | 206.5 | 0% | -0.986 | -0.044 | 0 | 0 |
| 2024-05-31 | 440 | 214.25 | 212.05 | 216.45 | 0% | -0.983 | -0.059 | 0 | 0 |
| 2024-05-31 | 450 | 224.225 | 222.05 | 226.4 | 0% | -0.984 | -0.056 | 0 | 0 |
| 2024-05-31 | 460 | 234.25 | 232.05 | 236.45 | 0% | -0.983 | -0.06 | 0 | 0 |
| 2024-05-31 | 470 | 244.15 | 241.8 | 246.5 | 0% | -0.988 | -0.043 | 0 | 0 |
| 2024-05-31 | 480 | 254.3 | 252.1 | 256.5 | 0% | -0.982 | -0.07 | 0 | 0 |
| 2024-05-31 | 490 | 264.225 | 262 | 266.45 | 0% | -0.986 | -0.056 | 0 | 0 |
| 2024-05-31 | 500 | 274.225 | 272.05 | 276.4 | 0% | -0.986 | -0.057 | 0 | 0 |
| 2024-05-31 | 510 | 284.25 | 282.05 | 286.45 | 0% | -0.984 | -0.065 | 0 | 0 |
| 2024-05-31 | 520 | 294.225 | 292.05 | 296.4 | 0% | -0.986 | -0.059 | 0 | 0 |
