| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 70.33 | 5,377 | 1,999 | 38,226 | 41,796 | 148 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 55 | 0.5 | 0 | 1 | 0% | 0 | 0 | 220 | 0 |
| 2024-05-31 | 60 | 0.405 | 0 | 0.81 | 0% | 0 | 0 | 59 | 0 |
| 2024-05-31 | 65 | 0.405 | 0 | 0.81 | 0% | 0 | 0 | 213 | 0 |
| 2024-05-31 | 70 | 0.32 | 0 | 0.64 | 0% | 0 | 0 | 340 | 0 |
| 2024-05-31 | 75 | 0.805 | 0 | 1.61 | 0% | 0 | 0 | 246 | 0 |
| 2024-05-31 | 80 | 0.505 | 0 | 1.01 | 0% | 0 | 0 | 635 | 0 |
| 2024-05-31 | 85 | 0.13 | 0 | 0.26 | 0% | 0 | 0 | 729 | 0 |
| 2024-05-31 | 90 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 711 | 0 |
| 2024-05-31 | 95 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 564 | 0 |
| 2024-05-31 | 100 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 1,418 | 0 |
| 2024-05-31 | 105 | 0.42 | 0 | 0.84 | 0% | 0 | 0 | 462 | 0 |
| 2024-05-31 | 110 | 0.51 | 0 | 1.02 | 0% | 0 | 0 | 860 | 0 |
| 2024-05-31 | 115 | 0.28 | 0 | 0.56 | 0% | 0 | 0 | 437 | 0 |
| 2024-05-31 | 120 | 0.605 | 0 | 1.21 | 0% | 0 | 0 | 565 | 0 |
| 2024-05-31 | 125 | 0.07 | 0 | 0.14 | 0% | 0 | 0 | 881 | 0 |
| 2024-05-31 | 130 | 0.26 | 0 | 0.52 | 0% | 0 | 0 | 677 | 0 |
| 2024-05-31 | 135 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 864 | 0 |
| 2024-05-31 | 140 | 0.515 | 0 | 1.03 | 0% | 0 | 0 | 1,285 | 0 |
| 2024-05-31 | 145 | 0.515 | 0 | 1.03 | 0% | 0 | 0 | 576 | 0 |
| 2024-05-31 | 150 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 1,922 | 0 |
| 2024-05-31 | 155 | 0.34 | 0.01 | 0.67 | 0% | -0.009 | -0.061 | 486 | 0 |
| 2024-05-31 | 160 | 1.045 | 0 | 2.09 | 0% | 0 | 0 | 681 | 0 |
| 2024-05-31 | 165 | 0.595 | 0 | 1.19 | 0% | 0 | 0 | 914 | 0 |
| 2024-05-31 | 170 | 0.06 | 0.02 | 0.1 | 0% | -0.003 | -0.014 | 559 | 0 |
| 2024-05-31 | 175 | 0.095 | 0.03 | 0.16 | 0% | -0.005 | -0.029 | 736 | 6 |
| 2024-05-31 | 180 | 0.08 | 0.01 | 0.15 | 0% | -0.004 | -0.018 | 390 | 0 |
| 2024-05-31 | 185 | 0.15 | 0 | 0.3 | 0% | 0 | 0 | 670 | 0 |
| 2024-05-31 | 190 | 0.15 | 0 | 0.3 | +81.3% | -0.011 | -0.051 | 808 | 2 |
| 2024-05-31 | 195 | 0.205 | 0.01 | 0.4 | -41.7% | -0.009 | -0.039 | 717 | 38 |
| 2024-05-31 | 200 | 0.46 | 0.12 | 0.8 | +4.6% | -0.01 | -0.042 | 1,689 | 66 |
| 2024-05-31 | 210 | 0.46 | 0.05 | 0.87 | +55.2% | -0.018 | -0.07 | 793 | 4 |
| 2024-05-31 | 220 | 0.69 | 0.34 | 1.04 | -7.7% | -0.021 | -0.072 | 1,107 | 82 |
| 2024-05-31 | 230 | 0.93 | 0.6 | 1.26 | +4.1% | -0.04 | -0.125 | 845 | 114 |
| 2024-05-31 | 240 | 1.4 | 0.91 | 1.89 | -11.4% | -0.051 | -0.141 | 904 | 88 |
| 2024-05-31 | 250 | 2.21 | 1.53 | 2.89 | -11.6% | -0.078 | -0.194 | 1,032 | 70 |
| 2024-05-31 | 260 | 3.115 | 2.73 | 3.5 | +9.5% | -0.113 | -0.248 | 1,076 | 68 |
| 2024-05-31 | 270 | 4.75 | 4.2 | 5.3 | -3.6% | -0.162 | -0.317 | 1,327 | 160 |
| 2024-05-31 | 280 | 7.075 | 6.65 | 7.5 | -0.7% | -0.218 | -0.374 | 1,305 | 90 |
| 2024-05-31 | 290 | 10.1 | 9.55 | 10.65 | -1.5% | -0.282 | -0.421 | 2,975 | 82 |
| 2024-05-31 | 295 | 11.75 | 11.25 | 12.25 | +19.6% | -0.32 | -0.448 | 170 | 110 |
| 2024-05-31 | 300 | 14.2 | 12.85 | 15.55 | +0.2% | -0.356 | -0.461 | 2,056 | 271 |
| 2024-05-31 | 305 | 15.575 | 15.3 | 15.85 | -0.3% | -0.394 | -0.473 | 101 | 142 |
| 2024-05-31 | 310 | 18.05 | 17.65 | 18.45 | +7.5% | -0.433 | -0.483 | 1,137 | 172 |
| 2024-05-31 | 315 | 20.5 | 20.25 | 20.75 | +7.8% | -0.473 | -0.484 | 230 | 103 |
| 2024-05-31 | 320 | 23.325 | 22.9 | 23.75 | +6.3% | -0.512 | -0.484 | 965 | 50 |
| 2024-05-31 | 322.5 | 24.975 | 24.3 | 25.65 | +7.1% | -0.53 | -0.487 | 583 | 7 |
| 2024-05-31 | 325 | 26.275 | 25.25 | 27.3 | +16.2% | -0.55 | -0.479 | 192 | 17 |
| 2024-05-31 | 327.5 | 27.725 | 26.75 | 28.7 | +20.7% | -0.57 | -0.471 | 148 | 33 |
| 2024-05-31 | 330 | 29.4 | 28.35 | 30.45 | +9.4% | -0.588 | -0.468 | 1,407 | 163 |
| 2024-05-31 | 335 | 33.45 | 31.9 | 35 | +8.4% | -0.617 | -0.475 | 205 | 17 |
| 2024-05-31 | 340 | 36.825 | 35.15 | 38.5 | +10.1% | -0.652 | -0.456 | 545 | 28 |
| 2024-05-31 | 345 | 39.525 | 38.95 | 40.1 | +11.3% | -0.696 | -0.406 | 211 | 3 |
| 2024-05-31 | 350 | 44.35 | 42.9 | 45.8 | +30.8% | -0.712 | -0.42 | 516 | 7 |
| 2024-05-31 | 355 | 48.1 | 46.4 | 49.8 | +7.3% | -0.726 | -0.435 | 167 | 1 |
| 2024-05-31 | 360 | 52.425 | 50.85 | 54 | +14.6% | -0.761 | -0.387 | 324 | 2 |
| 2024-05-31 | 365 | 56.6 | 54.9 | 58.3 | 0% | -0.788 | -0.356 | 27 | 0 |
| 2024-05-31 | 370 | 60.85 | 59.2 | 62.5 | +3.3% | -0.791 | -0.381 | 92 | 3 |
| 2024-05-31 | 375 | 65.15 | 63.3 | 67 | 0% | -0.831 | -0.305 | 0 | 0 |
| 2024-05-31 | 380 | 69.775 | 68.05 | 71.5 | 0% | -0.845 | -0.293 | 16 | 0 |
| 2024-05-31 | 385 | 74.2 | 72.4 | 76 | 0% | -0.865 | -0.265 | 0 | 0 |
| 2024-05-31 | 390 | 78.85 | 77.2 | 80.5 | 0% | -0.877 | -0.248 | 21 | 0 |
| 2024-05-31 | 400 | 88.25 | 86.5 | 90 | 0% | -0.899 | -0.217 | 3 | 0 |
| 2024-05-31 | 410 | 97.575 | 95.65 | 99.5 | 0% | -0.926 | -0.168 | 2 | 0 |
| 2024-05-31 | 420 | 107.2 | 105 | 109.4 | 0% | -0.942 | -0.137 | 0 | 0 |
| 2024-05-31 | 430 | 116.775 | 114.55 | 119 | 0% | -0.962 | -0.092 | 0 | 0 |
| 2024-05-31 | 440 | 126.875 | 124.75 | 129 | 0% | -0.959 | -0.106 | 0 | 0 |
| 2024-05-31 | 450 | 136.75 | 134.65 | 138.85 | 0% | -0.966 | -0.092 | 0 | 0 |
| 2024-05-31 | 460 | 146.5 | 144.45 | 148.55 | 0% | -0.98 | -0.055 | 0 | 0 |
| 2024-05-31 | 470 | 156.575 | 154.4 | 158.75 | 0% | -0.975 | -0.073 | 0 | 0 |
| 2024-05-31 | 480 | 166.6 | 164.4 | 168.8 | 0% | -0.975 | -0.078 | 0 | 0 |
| 2024-05-31 | 490 | 176.65 | 174.55 | 178.75 | 0% | -0.974 | -0.086 | 0 | 0 |
| 2024-05-31 | 500 | 186.65 | 184.55 | 188.75 | 0% | -0.974 | -0.087 | 0 | 0 |
| 2024-05-31 | 510 | 196.625 | 194.45 | 198.8 | 0% | -0.976 | -0.086 | 0 | 0 |
| 2024-05-31 | 520 | 206.6 | 204.45 | 208.75 | 0% | -0.978 | -0.081 | 0 | 0 |
