| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 47.79 | 80 | 31 | 9,145 | 6,206 | 112 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 80 | 242.75 | 240.5 | 245 | 0% | 0.982 | -0.02 | 10 | 0 |
| 2024-05-31 | 85 | 238.25 | 236 | 240.5 | 0% | 0.98 | -0.021 | 8 | 0 |
| 2024-05-31 | 90 | 234 | 231.5 | 236.5 | 0% | 0.978 | -0.022 | 10 | 0 |
| 2024-05-31 | 95 | 229.5 | 227 | 232 | 0% | 0.976 | -0.023 | 1 | 0 |
| 2024-05-31 | 100 | 225.25 | 223 | 227.5 | 0% | 0.973 | -0.024 | 39 | 0 |
| 2024-05-31 | 105 | 221 | 218.5 | 223.5 | 0% | 0.971 | -0.026 | 13 | 0 |
| 2024-05-31 | 110 | 217 | 214.5 | 219.5 | 0% | 0.967 | -0.028 | 45 | 0 |
| 2024-05-31 | 115 | 212.5 | 210 | 215 | 0% | 0.965 | -0.028 | 18 | 1 |
| 2024-05-31 | 120 | 208.5 | 206 | 211 | 0% | 0.961 | -0.03 | 13 | 0 |
| 2024-05-31 | 125 | 204.5 | 202 | 207 | 0% | 0.957 | -0.032 | 5 | 0 |
| 2024-05-31 | 130 | 200.5 | 198 | 203 | 0% | 0.952 | -0.034 | 14 | 0 |
| 2024-05-31 | 135 | 196.5 | 194 | 199 | 0% | 0.948 | -0.035 | 4 | 0 |
| 2024-05-31 | 140 | 192.5 | 190 | 195 | 0% | 0.944 | -0.037 | 4 | 0 |
| 2024-05-31 | 145 | 188.5 | 186 | 191 | 0% | 0.939 | -0.038 | 8 | 0 |
| 2024-05-31 | 150 | 184.75 | 182.5 | 187 | 0% | 0.934 | -0.04 | 79 | 0 |
| 2024-05-31 | 155 | 181 | 178.5 | 183.5 | 0% | 0.928 | -0.041 | 4 | 0 |
| 2024-05-31 | 160 | 177 | 174.5 | 179.5 | 0% | 0.924 | -0.043 | 87 | 0 |
| 2024-05-31 | 165 | 173.525 | 171.05 | 176 | 0% | 0.917 | -0.045 | 76 | 0 |
| 2024-05-31 | 170 | 169.75 | 167.5 | 172 | 0% | 0.911 | -0.046 | 83 | 0 |
| 2024-05-31 | 175 | 166 | 163.5 | 168.5 | 0% | 0.906 | -0.047 | 145 | 0 |
| 2024-05-31 | 180 | 162.5 | 160 | 165 | 0% | 0.899 | -0.049 | 30 | 1 |
| 2024-05-31 | 185 | 159.05 | 156.65 | 161.45 | 0% | 0.892 | -0.051 | 13 | 0 |
| 2024-05-31 | 190 | 155.475 | 153 | 157.95 | 0% | 0.886 | -0.052 | 74 | 0 |
| 2024-05-31 | 195 | 151.975 | 149.55 | 154.4 | 0% | 0.879 | -0.053 | 21 | 0 |
| 2024-05-31 | 200 | 148.725 | 146.5 | 150.95 | 0% | 0.871 | -0.055 | 367 | 0 |
| 2024-05-31 | 210 | 142.075 | 139.65 | 144.5 | 0% | 0.856 | -0.058 | 88 | 1 |
| 2024-05-31 | 220 | 135.525 | 133.1 | 137.95 | 0% | 0.841 | -0.06 | 154 | 0 |
| 2024-05-31 | 230 | 129.525 | 127.05 | 132 | -4.6% | 0.824 | -0.063 | 241 | 1 |
| 2024-05-31 | 240 | 123.325 | 121.15 | 125.5 | 0% | 0.808 | -0.065 | 325 | 0 |
| 2024-05-31 | 250 | 117.525 | 115.05 | 120 | -4.5% | 0.79 | -0.067 | 543 | 4 |
| 2024-05-31 | 260 | 112.05 | 109.65 | 114.45 | 0% | 0.772 | -0.069 | 125 | 0 |
| 2024-05-31 | 270 | 106.6 | 104.5 | 108.7 | 0% | 0.754 | -0.071 | 80 | 0 |
| 2024-05-31 | 280 | 101.65 | 99.3 | 104 | -6% | 0.736 | -0.071 | 218 | 3 |
| 2024-05-31 | 290 | 96.275 | 94.4 | 98.15 | 0% | 0.717 | -0.074 | 811 | 0 |
| 2024-05-31 | 300 | 91.775 | 89.7 | 93.85 | -6.2% | 0.698 | -0.075 | 476 | 15 |
| 2024-05-31 | 310 | 87.1 | 85.1 | 89.1 | -6.6% | 0.678 | -0.076 | 177 | 1 |
| 2024-05-31 | 320 | 82.875 | 80.75 | 85 | -6.5% | 0.659 | -0.077 | 247 | 13 |
| 2024-05-31 | 330 | 78.7 | 76.55 | 80.85 | -7.6% | 0.64 | -0.077 | 601 | 4 |
| 2024-05-31 | 340 | 74.75 | 72.75 | 76.75 | 0% | 0.621 | -0.078 | 455 | 0 |
| 2024-05-31 | 350 | 70.85 | 68.75 | 72.95 | -9.7% | 0.602 | -0.078 | 603 | 1 |
| 2024-05-31 | 360 | 67.4 | 65.4 | 69.4 | 0% | 0.583 | -0.078 | 327 | 0 |
| 2024-05-31 | 370 | 63.775 | 61.75 | 65.8 | 0% | 0.564 | -0.078 | 80 | 0 |
| 2024-05-31 | 380 | 60.625 | 58.45 | 62.8 | 0% | 0.546 | -0.078 | 105 | 1 |
| 2024-05-31 | 390 | 57.65 | 55.3 | 60 | 0% | 0.528 | -0.078 | 51 | 0 |
| 2024-05-31 | 400 | 54.875 | 52.75 | 57 | -0.7% | 0.511 | -0.077 | 114 | 1 |
| 2024-05-31 | 410 | 50.75 | 49.8 | 51.7 | 0% | 0.489 | -0.075 | 17 | 0 |
| 2024-05-31 | 420 | 48.2 | 47.4 | 49 | 0% | 0.472 | -0.075 | 47 | 0 |
| 2024-05-31 | 430 | 45.75 | 45.05 | 46.45 | 0% | 0.455 | -0.074 | 78 | 0 |
| 2024-05-31 | 440 | 43.275 | 42.45 | 44.1 | 0% | 0.438 | -0.073 | 92 | 4 |
| 2024-05-31 | 450 | 40.825 | 39.85 | 41.8 | 0% | 0.421 | -0.072 | 229 | 0 |
| 2024-05-31 | 460 | 38.7 | 37.75 | 39.65 | 0% | 0.409 | -0.072 | 20 | 3 |
| 2024-05-31 | 470 | 37.075 | 36.15 | 38 | 0% | 0.392 | -0.07 | 27 | 0 |
| 2024-05-31 | 480 | 34.95 | 34.2 | 35.7 | -5.3% | 0.376 | -0.069 | 1,398 | 1 |
| 2024-05-31 | 490 | 33.075 | 32.25 | 33.9 | 0% | 0.362 | -0.068 | 48 | 0 |
| 2024-05-31 | 500 | 31.525 | 30.85 | 32.2 | -8.4% | 0.349 | -0.067 | 184 | 2 |
| 2024-05-31 | 520 | 28.45 | 27.85 | 29.05 | 0% | 0.326 | -0.065 | 13 | 23 |
