| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 80.11 | 729 | 346 | 53,788 | 68,437 | 154 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 2.5 | 0.025 | 0.02 | 0.03 | 0% | 0 | -0.001 | 1,013 | 0 |
| 2024-05-31 | 5 | 0.03 | 0.01 | 0.05 | 0% | 0 | -0.001 | 735 | 0 |
| 2024-05-31 | 7.5 | 0.035 | 0 | 0.07 | 0% | 0 | 0 | 653 | 0 |
| 2024-05-31 | 10 | 0.055 | 0.01 | 0.1 | 0% | -0.001 | -0.001 | 710 | 0 |
| 2024-05-31 | 12.5 | 0.08 | 0.05 | 0.11 | 0% | -0.001 | -0.002 | 5,021 | 0 |
| 2024-05-31 | 15 | 0.095 | 0.04 | 0.15 | 0% | -0.001 | -0.002 | 2,177 | 0 |
| 2024-05-31 | 17.5 | 0.085 | 0.02 | 0.15 | 0% | -0.001 | -0.002 | 754 | 0 |
| 2024-05-31 | 20 | 0.17 | 0.07 | 0.27 | 0% | -0.002 | -0.003 | 3,673 | 0 |
| 2024-05-31 | 22.5 | 0.345 | 0.09 | 0.6 | 0% | -0.003 | -0.005 | 692 | 0 |
| 2024-05-31 | 25 | 0.245 | 0.09 | 0.4 | 0% | -0.003 | -0.004 | 11,914 | 0 |
| 2024-05-31 | 30 | 0.415 | 0.22 | 0.61 | 0% | -0.004 | -0.006 | 1,320 | 0 |
| 2024-05-31 | 35 | 0.325 | 0.15 | 0.5 | 0% | -0.004 | -0.005 | 2,455 | 0 |
| 2024-05-31 | 40 | 0.4 | 0.2 | 0.6 | 0% | -0.005 | -0.006 | 1,720 | 0 |
| 2024-05-31 | 45 | 0.72 | 0.23 | 1.21 | 0% | -0.009 | -0.009 | 436 | 0 |
| 2024-05-31 | 50 | 0.715 | 0.51 | 0.92 | 0% | -0.009 | -0.009 | 1,402 | 0 |
| 2024-05-31 | 55 | 0.62 | 0.34 | 0.9 | 0% | -0.009 | -0.008 | 709 | 0 |
| 2024-05-31 | 60 | 0.71 | 0.42 | 1 | 0% | -0.011 | -0.009 | 1,226 | 0 |
| 2024-05-31 | 65 | 0.975 | 0.65 | 1.3 | 0% | -0.014 | -0.012 | 2,223 | 0 |
| 2024-05-31 | 70 | 1.25 | 1.1 | 1.4 | 0% | -0.018 | -0.014 | 2,079 | 0 |
| 2024-05-31 | 75 | 1.61 | 1.47 | 1.75 | 0% | -0.021 | -0.016 | 805 | 5 |
| 2024-05-31 | 80 | 1.865 | 1.6 | 2.13 | 0% | -0.026 | -0.018 | 1,067 | 155 |
| 2024-05-31 | 85 | 2.355 | 1.77 | 2.94 | 0% | -0.031 | -0.022 | 387 | 0 |
| 2024-05-31 | 90 | 2.63 | 2.46 | 2.8 | 0% | -0.037 | -0.024 | 1,056 | 1 |
| 2024-05-31 | 95 | 3.335 | 2.77 | 3.9 | 0% | -0.043 | -0.027 | 1,406 | 0 |
| 2024-05-31 | 100 | 3.825 | 3.35 | 4.3 | +5.6% | -0.049 | -0.03 | 1,699 | 9 |
| 2024-05-31 | 105 | 4.525 | 4.4 | 4.65 | +8.3% | -0.057 | -0.033 | 413 | 6 |
| 2024-05-31 | 110 | 5.2 | 4.95 | 5.45 | +19.6% | -0.065 | -0.036 | 527 | 17 |
| 2024-05-31 | 115 | 6.025 | 5.75 | 6.3 | 0% | -0.074 | -0.039 | 757 | 0 |
| 2024-05-31 | 120 | 6.975 | 6.7 | 7.25 | 0% | -0.083 | -0.043 | 2,123 | 0 |
| 2024-05-31 | 125 | 8.175 | 8.05 | 8.3 | 0% | -0.095 | -0.047 | 1,157 | 0 |
| 2024-05-31 | 130 | 9.2 | 8.9 | 9.5 | +10.2% | -0.105 | -0.051 | 771 | 25 |
| 2024-05-31 | 135 | 10.475 | 10.15 | 10.8 | +13% | -0.117 | -0.055 | 303 | 11 |
| 2024-05-31 | 140 | 11.9 | 11.5 | 12.3 | 0% | -0.129 | -0.058 | 1,130 | 0 |
| 2024-05-31 | 145 | 13.525 | 13.25 | 13.8 | +12.4% | -0.142 | -0.062 | 1,795 | 1 |
| 2024-05-31 | 150 | 14.925 | 14.55 | 15.3 | +10.4% | -0.154 | -0.065 | 1,319 | 6 |
| 2024-05-31 | 155 | 16.75 | 16.25 | 17.25 | +22.2% | -0.167 | -0.068 | 384 | 4 |
| 2024-05-31 | 160 | 18.775 | 18.05 | 19.5 | +16.7% | -0.181 | -0.072 | 394 | 3 |
| 2024-05-31 | 165 | 19.775 | 18.55 | 21 | 0% | -0.193 | -0.073 | 481 | 0 |
| 2024-05-31 | 170 | 22.35 | 21.95 | 22.75 | +13.3% | -0.208 | -0.077 | 564 | 2 |
| 2024-05-31 | 175 | 24.1 | 23.3 | 24.9 | 0% | -0.221 | -0.079 | 596 | 3 |
| 2024-05-31 | 180 | 26.65 | 26.2 | 27.1 | 0% | -0.236 | -0.083 | 674 | 0 |
| 2024-05-31 | 185 | 29 | 28.5 | 29.5 | 0% | -0.25 | -0.085 | 340 | 0 |
| 2024-05-31 | 190 | 31.55 | 30.9 | 32.2 | +9.2% | -0.265 | -0.088 | 437 | 4 |
| 2024-05-31 | 195 | 33.65 | 33.4 | 33.9 | +11.8% | -0.279 | -0.089 | 867 | 10 |
| 2024-05-31 | 200 | 36.4 | 35.85 | 36.95 | +15.3% | -0.293 | -0.091 | 1,422 | 6 |
| 2024-05-31 | 210 | 41.7 | 41.2 | 42.2 | 0% | -0.322 | -0.094 | 537 | 0 |
| 2024-05-31 | 220 | 47.5 | 46.9 | 48.1 | +18.5% | -0.35 | -0.097 | 1,215 | 1 |
| 2024-05-31 | 230 | 52.575 | 51.2 | 53.95 | +7.1% | -0.379 | -0.097 | 464 | 70 |
| 2024-05-31 | 240 | 59.8 | 59.15 | 60.45 | +15.5% | -0.404 | -0.1 | 357 | 3 |
| 2024-05-31 | 250 | 65.725 | 64.1 | 67.35 | +10.4% | -0.43 | -0.102 | 278 | 4 |
| 2024-05-31 | 260 | 72.175 | 70.65 | 73.7 | 0% | -0.46 | -0.1 | 106 | 0 |
| 2024-05-31 | 270 | 79.825 | 78.1 | 81.55 | 0% | -0.482 | -0.101 | 102 | 0 |
| 2024-05-31 | 280 | 86.65 | 85.2 | 88.1 | 0% | -0.508 | -0.099 | 106 | 0 |
| 2024-05-31 | 290 | 94.125 | 92.85 | 95.4 | 0% | -0.532 | -0.098 | 93 | 0 |
| 2024-05-31 | 300 | 101.925 | 100.9 | 102.95 | 0% | -0.554 | -0.097 | 263 | 0 |
| 2024-05-31 | 310 | 109.85 | 108.65 | 111.05 | 0% | -0.574 | -0.096 | 138 | 0 |
| 2024-05-31 | 320 | 117.625 | 116.35 | 118.9 | 0% | -0.595 | -0.094 | 103 | 0 |
| 2024-05-31 | 330 | 125.475 | 123.75 | 127.2 | 0% | -0.616 | -0.091 | 53 | 0 |
| 2024-05-31 | 340 | 133.95 | 132.4 | 135.5 | 0% | -0.633 | -0.09 | 46 | 0 |
| 2024-05-31 | 350 | 142.1 | 140.4 | 143.8 | 0% | -0.659 | -0.087 | 115 | 0 |
| 2024-05-31 | 360 | 150.7 | 149.2 | 152.2 | 0% | -0.674 | -0.084 | 25 | 0 |
| 2024-05-31 | 370 | 159.175 | 157.2 | 161.15 | 0% | -0.69 | -0.081 | 153 | 0 |
| 2024-05-31 | 380 | 168.2 | 166.4 | 170 | 0% | -0.702 | -0.08 | 52 | 0 |
| 2024-05-31 | 390 | 176.825 | 175.2 | 178.45 | 0% | -0.717 | -0.077 | 34 | 0 |
| 2024-05-31 | 400 | 185.4 | 183.5 | 187.3 | 0% | -0.735 | -0.073 | 147 | 0 |
| 2024-05-31 | 410 | 194.65 | 192.8 | 196.5 | 0% | -0.748 | -0.071 | 41 | 0 |
| 2024-05-31 | 420 | 203.55 | 201.6 | 205.5 | 0% | -0.765 | -0.068 | 10 | 0 |
| 2024-05-31 | 430 | 212.375 | 210.25 | 214.5 | 0% | -0.781 | -0.064 | 5 | 0 |
| 2024-05-31 | 440 | 221.65 | 219.4 | 223.9 | 0% | -0.792 | -0.061 | 49 | 0 |
| 2024-05-31 | 450 | 230.975 | 228.95 | 233 | 0% | -0.8 | -0.059 | 7 | 0 |
| 2024-05-31 | 460 | 240.675 | 238.9 | 242.45 | 0% | -0.811 | -0.058 | 20 | 0 |
| 2024-05-31 | 470 | 249.325 | 247.15 | 251.5 | 0% | -0.831 | -0.051 | 1 | 0 |
| 2024-05-31 | 480 | 258.725 | 257 | 260.45 | 0% | -0.842 | -0.049 | 58 | 0 |
| 2024-05-31 | 490 | 268.425 | 266.45 | 270.4 | 0% | -0.846 | -0.048 | 2 | 0 |
| 2024-05-31 | 500 | 277.85 | 275.95 | 279.75 | 0% | -0.856 | -0.045 | 47 | 0 |
| 2024-05-31 | 510 | 287.45 | 285.4 | 289.5 | 0% | -0.861 | -0.043 | 0 | 0 |
| 2024-05-31 | 520 | 296.8 | 295 | 298.6 | 0% | -0.883 | -0.037 | 24 | 0 |
