| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.9 | 424 | 155 | 20,793 | 22,973 | 264 | 2024-06-07 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-07 | 53.5 | 66.65 | 65.1 | 68.2 | 0% | 0.956 | -0.24 | 0 | 0 |
| 2024-06-07 | 55 | 65.15 | 63.6 | 66.7 | 0% | 0.955 | -0.239 | 0 | 0 |
| 2024-06-07 | 57.5 | 62.65 | 61.1 | 64.2 | 0% | 0.952 | -0.237 | 0 | 0 |
| 2024-06-07 | 58.5 | 61.65 | 60.1 | 63.2 | 0% | 0.951 | -0.236 | 0 | 0 |
| 2023-12-20 | 59 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-07 | 60 | 60.55 | 58.6 | 62.5 | 0% | 0.98 | -0.081 | 0 | 0 |
| 2024-06-07 | 62.5 | 57.65 | 56.1 | 59.2 | 0% | 0.947 | -0.232 | 0 | 0 |
| 2024-06-07 | 63.5 | 57.1 | 55.2 | 59 | 0% | 0.977 | -0.088 | 0 | 0 |
| 2023-12-20 | 64 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-07 | 65 | 55.6 | 53.8 | 57.4 | 0% | 0.976 | -0.087 | 0 | 0 |
| 2024-06-07 | 67.5 | 53.05 | 51.1 | 55 | 0% | 0.977 | -0.078 | 0 | 0 |
| 2024-06-07 | 68.5 | 51.8 | 50.4 | 53.2 | 0% | 0.99 | -0.03 | 0 | 0 |
| 2023-12-20 | 69 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-07 | 70 | 50.55 | 48.7 | 52.4 | 0% | 0.976 | -0.077 | 0 | 0 |
| 2024-06-07 | 72.5 | 48.15 | 46.4 | 49.9 | 0% | 0.97 | -0.092 | 0 | 0 |
| 2024-06-07 | 73.5 | 46.7 | 45.2 | 48.2 | 0% | 0.934 | -0.22 | 0 | 0 |
| 2024-03-11 | 74 | 45.25 | 44.4 | 46.1 | 0% | 0 | 0 | 3 | 0 |
| 2024-06-07 | 75 | 45.5 | 43.5 | 47.5 | 0% | 0.976 | -0.066 | 0 | 0 |
| 2024-06-07 | 77.5 | 42.95 | 41 | 44.9 | 0% | 0.978 | -0.056 | 0 | 0 |
| 2024-06-07 | 78.5 | 41.7 | 40.2 | 43.2 | 0% | 0.926 | -0.213 | 0 | 0 |
| 2024-03-11 | 79 | 0 | 0 | 0 | 0% | 0 | 0 | 3 | 0 |
| 2024-06-07 | 80 | 40.6 | 38.7 | 42.5 | 0% | 0.967 | -0.08 | 2 | 0 |
| 2024-06-07 | 82.5 | 37.75 | 36.2 | 39.3 | 0% | 0.994 | -0.013 | 0 | 0 |
| 2024-06-07 | 83.5 | 37.1 | 35.2 | 39 | 0% | 0.965 | -0.078 | 0 | 0 |
| 2023-12-20 | 84 | 0 | 0 | 0 | 0% | 0 | 0 | 31 | 0 |
| 2024-06-07 | 85 | 35.55 | 33.7 | 37.4 | 0% | 0.967 | -0.069 | 0 | 0 |
| 2024-06-07 | 87.5 | 33.25 | 31.5 | 35 | 0% | 0.951 | -0.096 | 1 | 0 |
| 2024-06-07 | 88.5 | 31.75 | 30.2 | 33.3 | 0% | 0.995 | -0.01 | 12 | 0 |
| 2023-12-20 | 89 | 0 | 0 | 0 | 0% | 0 | 0 | 25 | 0 |
| 2024-06-07 | 90 | 30.15 | 28.6 | 31.7 | 0% | 0.904 | -0.195 | 2 | 0 |
| 2024-06-07 | 92.5 | 28.05 | 26.2 | 29.9 | 0% | 0.96 | -0.064 | 37 | 0 |
| 2024-06-07 | 93.5 | 26.9 | 25.5 | 28.3 | 0% | 0.974 | -0.04 | 55 | 0 |
| 2023-12-20 | 94 | 0 | 0 | 0 | 0% | 0 | 0 | 36 | 0 |
| 2024-06-07 | 95 | 25.2 | 23.7 | 26.7 | 0% | 0.89 | -0.185 | 2 | 0 |
| 2024-06-07 | 96 | 23.6 | 22.2 | 25 | 0% | 0.922 | -0.116 | 10 | 0 |
| 2024-06-07 | 97.5 | 22.9 | 22.4 | 23.4 | 0% | 0.971 | -0.038 | 91 | 0 |
| 2024-06-07 | 98.5 | 21.2 | 20 | 22.4 | 0% | 0.922 | -0.102 | 101 | 0 |
| 2024-03-11 | 99 | 0 | 0 | 0 | 0% | 0 | 0 | 45 | 0 |
| 2024-06-07 | 100 | 19.7 | 18.4 | 21 | 0% | 0.911 | -0.11 | 108 | 0 |
| 2024-06-07 | 102.5 | 18.1 | 17.7 | 18.5 | 0% | 0.939 | -0.063 | 173 | 0 |
| 2024-06-07 | 103.5 | 16.35 | 15.4 | 17.3 | 0% | 0.916 | -0.085 | 36 | 0 |
| 2024-03-11 | 104 | 0 | 0 | 0 | 0% | 0 | 0 | 59 | 0 |
| 2024-06-07 | 105 | 15.4 | 14.9 | 15.9 | 0% | 0.963 | -0.034 | 99 | 0 |
| 2024-06-07 | 107.5 | 12.95 | 12.6 | 13.3 | 0% | 0.948 | -0.039 | 127 | 0 |
| 2024-06-07 | 108.5 | 11.45 | 10.7 | 12.2 | 0% | 0.906 | -0.067 | 542 | 0 |
| 2024-03-27 | 109 | 0 | 0 | 0 | 0% | 0 | 0 | 81 | 2 |
| 2024-06-07 | 110 | 10.35 | 8.5 | 12.2 | 0% | 0.966 | -0.023 | 66 | 0 |
| 2024-06-07 | 112.5 | 8.15 | 6.7 | 9.6 | 0% | 0.887 | -0.055 | 605 | 0 |
| 2024-06-07 | 113.5 | 6.25 | 5.1 | 7.4 | 0% | 0.84 | -0.073 | 192 | 0 |
| 2024-06-07 | 114 | 6.55 | 5.5 | 7.6 | 0% | 0.893 | -0.043 | 0 | 0 |
| 2024-06-07 | 115 | 5.85 | 4.2 | 7.5 | 0% | 0.825 | -0.064 | 300 | 0 |
| 2024-06-07 | 117 | 3.65 | 3 | 4.3 | 0% | 0.819 | -0.043 | 3 | 0 |
| 2024-06-07 | 117.5 | 3.65 | 3.5 | 3.8 | 0% | 0.722 | -0.069 | 174 | 0 |
| 2024-06-07 | 118 | 3.35 | 3.2 | 3.5 | 0% | 0.682 | -0.074 | 90 | 0 |
| 2024-06-07 | 118.5 | 2.975 | 2.85 | 3.1 | +10.8% | 0.649 | -0.075 | 316 | 3 |
| 2024-06-07 | 119 | 2.825 | 2.55 | 3.1 | -25.3% | 0.61 | -0.078 | 981 | 63 |
| 2024-06-07 | 120 | 2.1 | 2.05 | 2.15 | -18.6% | 0.531 | -0.079 | 1,161 | 30 |
| 2024-06-07 | 121 | 1.6 | 1.55 | 1.65 | -29.3% | 0.449 | -0.076 | 150 | 20 |
| 2024-06-07 | 122 | 1.2 | 1.1 | 1.3 | -19.4% | 0.37 | -0.073 | 93 | 25 |
| 2024-06-07 | 122.5 | 1 | 0.9 | 1.1 | -28.6% | 0.329 | -0.068 | 793 | 66 |
| 2024-06-07 | 123 | 0.925 | 0.75 | 1.1 | +14.8% | 0.301 | -0.068 | 37 | 7 |
| 2024-06-07 | 123.5 | 1.2 | 0.65 | 1.75 | -21.7% | 0.281 | -0.07 | 555 | 29 |
| 2024-06-07 | 124 | 0.625 | 0.55 | 0.7 | +5.8% | 0.229 | -0.058 | 23 | 6 |
| 2024-06-07 | 125 | 0.425 | 0.35 | 0.5 | -20% | 0.17 | -0.048 | 578 | 16 |
| 2024-06-07 | 126 | 0.3 | 0.25 | 0.35 | -19.2% | 0.127 | -0.04 | 44 | 8 |
| 2024-06-07 | 127 | 0.2 | 0.15 | 0.25 | -37.5% | 0.104 | -0.036 | 70 | 6 |
| 2024-06-07 | 127.5 | 0.175 | 0.1 | 0.25 | 0% | 0.08 | -0.029 | 356 | 0 |
| 2024-06-07 | 128 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 56 | 0 |
| 2024-06-07 | 128.5 | 0.125 | 0.05 | 0.2 | 0% | 0.059 | -0.023 | 308 | 0 |
| 2024-06-07 | 129 | 0.1 | 0.05 | 0.15 | 0% | 0.049 | -0.02 | 174 | 0 |
| 2024-06-07 | 130 | 0.1 | 0.05 | 0.15 | 0% | 0.045 | -0.02 | 906 | 0 |
| 2024-06-07 | 131 | 0.075 | 0 | 0.15 | 0% | 0.043 | -0.021 | 71 | 11 |
| 2024-06-07 | 132 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 34 | 0 |
| 2024-06-07 | 132.5 | 0.05 | 0 | 0.1 | -28.6% | 0.024 | -0.013 | 663 | 11 |
| 2024-06-07 | 133 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 12 | 0 |
| 2024-06-07 | 133.5 | 0.025 | 0 | 0.05 | 0% | 0.022 | -0.013 | 647 | 2 |
| 2024-06-07 | 134 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 9 | 0 |
| 2024-06-07 | 135 | 0.05 | 0 | 0.1 | 0% | 0.021 | -0.013 | 627 | 1 |
| 2024-06-07 | 136 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 20 | 0 |
| 2024-06-07 | 137 | 0.05 | 0 | 0.1 | 0% | 0.019 | -0.013 | 22 | 10 |
| 2024-06-07 | 137.5 | 0.025 | 0 | 0.05 | 0% | 0.019 | -0.013 | 544 | 1 |
| 2024-06-07 | 138 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 5 | 0 |
| 2024-06-07 | 138.5 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 404 | 0 |
| 2024-06-07 | 139 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 86 | 0 |
| 2024-06-07 | 140 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 623 | 0 |
| 2024-06-07 | 141 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 3 | 0 |
| 2024-06-07 | 142.5 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 550 | 0 |
| 2024-06-07 | 143.5 | 0.025 | 0 | 0.05 | 0% | 0.01 | -0.009 | 909 | 1 |
| 2024-03-11 | 144 | 0 | 0 | 0 | 0% | 0 | 0 | 385 | 10 |
| 2024-06-07 | 145 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 181 | 0 |
| 2024-06-07 | 147.5 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 483 | 0 |
| 2024-06-07 | 148.5 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 716 | 0 |
| 2024-03-11 | 149 | 0 | 0 | 0 | 0% | 0 | 0 | 42 | 0 |
| 2024-06-07 | 150 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 239 | 0 |
| 2024-06-07 | 152.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 277 | 0 |
| 2024-06-07 | 153.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 186 | 0 |
| 2024-03-11 | 154 | 0 | 0 | 0 | 0% | 0 | 0 | 155 | 0 |
| 2024-06-07 | 155 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 6 | 0 |
| 2024-06-07 | 157.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 138 | 0 |
| 2024-06-07 | 158.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 250 | 0 |
| 2024-03-11 | 159 | 0 | 0 | 0 | 0% | 0 | 0 | 126 | 0 |
| 2024-06-07 | 160 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 113 | 0 |
| 2024-06-07 | 162.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 174 | 0 |
| 2024-06-07 | 163.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 38 | 0 |
| 2024-03-11 | 164 | 5.3 | 5.1 | 5.5 | 0% | 0 | 0 | 173 | 5 |
| 2024-06-07 | 165 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 20 | 0 |
| 2024-06-07 | 167.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 154 | 0 |
| 2024-06-07 | 168.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 30 | 0 |
| 2023-12-20 | 169 | 0 | 0 | 0 | 0% | 0 | 0 | 154 | 0 |
| 2024-06-07 | 170 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-07 | 172.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 205 | 0 |
| 2024-06-07 | 173.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 28 | 0 |
| 2023-12-20 | 174 | 0 | 0 | 0 | 0% | 0 | 0 | 202 | 0 |
| 2024-06-07 | 175 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-07 | 177.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 372 | 0 |
| 2024-06-07 | 178.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 33 | 0 |
| 2024-03-11 | 179 | 0 | 0 | 0 | 0% | 0 | 0 | 204 | 0 |
| 2024-06-07 | 180 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-07 | 182.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 52 | 0 |
| 2024-06-07 | 183.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 1 | 0 |
| 2024-03-11 | 184 | 2.3 | 2.15 | 2.45 | 0% | 0 | 0 | 52 | 1 |
| 2024-06-07 | 185 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-07 | 187.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 53 | 0 |
| 2024-06-07 | 188.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 21 | 0 |
| 2023-12-20 | 189 | 0 | 0 | 0 | 0% | 0 | 0 | 53 | 0 |
| 2023-12-20 | 190 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-07 | 192.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 90 | 0 |
| 2024-06-07 | 193.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 42 | 0 |
| 2024-03-27 | 194 | 0.55 | 0.4 | 0.7 | 0% | 0 | 0 | 90 | 20 |
| 2024-03-11 | 195 | 0 | 0 | 0 | 0% | 0 | 0 | 10 | 0 |
| 2024-06-07 | 198.5 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 152 | 0 |
| 2024-03-27 | 200 | 0 | 0 | 0 | 0% | 0 | 0 | 152 | 70 |
