| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.27 | 63 | 53 | 8,726 | 6,573 | 254 | 2024-06-05 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-05 | 76.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-21 | 77.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-03-11 | 80 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 81.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-21 | 82.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-03-11 | 85 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 86.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-21 | 87.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-03-11 | 90 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 91.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-21 | 92.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 93.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-21 | 95 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 96.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-21 | 97.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 98.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-21 | 100 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 101.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-21 | 102.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 103.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-21 | 105 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 106.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-21 | 107.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 108.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-21 | 110 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 111.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-21 | 112.82 | 0 | 0 | 0 | 0% | 0 | 0 | 1 | 0 |
| 2024-06-05 | 113.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-21 | 115 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 116.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-21 | 117.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 118.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-21 | 120 | 0 | 0 | 0 | 0% | 0 | 0 | 2 | 0 |
| 2024-06-05 | 121.75 | 0.2 | 0 | 0.4 | 0% | -0.005 | -0.005 | 23 | 5 |
| 2024-05-21 | 122.82 | 0 | 0 | 0 | 0% | 0 | 0 | 23 | 0 |
| 2024-06-05 | 123.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-21 | 125 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 126.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-21 | 127.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 128.93 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-21 | 130 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 131.75 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-21 | 132.82 | 0 | 0 | 0 | 0% | 0 | 0 | 2 | 0 |
| 2024-06-05 | 133.93 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-21 | 135 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 136.75 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 36 | 0 |
| 2024-05-21 | 137.82 | 0 | 0 | 0 | 0% | 0 | 0 | 36 | 0 |
| 2024-06-05 | 138.93 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-21 | 140 | 0 | 0 | 0 | 0% | 0 | 0 | 1 | 0 |
| 2024-06-05 | 141.75 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 6 | 0 |
| 2024-05-21 | 142.82 | 0 | 0 | 0 | 0% | 0 | 0 | 5 | 0 |
| 2024-06-05 | 143.93 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 145 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 146.75 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 60 | 0 |
| 2024-05-21 | 147.82 | 0 | 0 | 0 | 0% | 0 | 0 | 60 | 0 |
| 2024-06-05 | 148.93 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 23 | 0 |
| 2024-06-05 | 150 | 0.15 | 0.05 | 0.25 | 0% | -0.018 | -0.011 | 1 | 0 |
| 2024-06-05 | 151.75 | 0.2 | 0.1 | 0.3 | 0% | -0.024 | -0.014 | 79 | 0 |
| 2024-05-21 | 152.82 | 0 | 0 | 0 | 0% | 0 | 0 | 79 | 0 |
| 2024-06-05 | 153.93 | 0.225 | 0.15 | 0.3 | 0% | -0.027 | -0.015 | 0 | 0 |
| 2024-06-05 | 155 | 0.225 | 0.15 | 0.3 | 0% | -0.028 | -0.015 | 2 | 0 |
| 2024-06-05 | 156.75 | 0.275 | 0.2 | 0.35 | 0% | -0.033 | -0.017 | 124 | 0 |
| 2024-05-21 | 157.82 | 0 | 0 | 0 | 0% | 0 | 0 | 124 | 0 |
| 2024-06-05 | 158.93 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 5 | 0 |
| 2024-06-05 | 160 | 0.3 | 0.2 | 0.4 | 0% | -0.039 | -0.018 | 0 | 0 |
| 2024-06-05 | 161.75 | 0.375 | 0.3 | 0.45 | 0% | -0.047 | -0.021 | 262 | 0 |
| 2024-05-21 | 162.82 | 0 | 0 | 0 | 0% | 0 | 0 | 262 | 0 |
| 2024-06-05 | 163.93 | 0.425 | 0.35 | 0.5 | 0% | -0.055 | -0.022 | 8 | 0 |
| 2024-06-05 | 165 | 0.5 | 0.45 | 0.55 | 0% | -0.063 | -0.025 | 116 | 0 |
| 2024-06-05 | 166.75 | 0.575 | 0.5 | 0.65 | 0% | -0.073 | -0.027 | 111 | 0 |
| 2024-05-21 | 167.82 | 0 | 0 | 0 | 0% | 0 | 0 | 113 | 0 |
| 2024-06-05 | 168.93 | 0.725 | 0.65 | 0.8 | 0% | -0.09 | -0.031 | 229 | 0 |
| 2024-06-05 | 170 | 0.825 | 0.75 | 0.9 | -33.6% | -0.097 | -0.032 | 28 | 3 |
| 2024-06-05 | 171.75 | 0.975 | 0.9 | 1.05 | 0% | -0.116 | -0.036 | 102 | 26 |
| 2024-05-21 | 172.82 | 0 | 0 | 0 | 0% | 0 | 0 | 99 | 0 |
| 2024-06-05 | 173.93 | 1.225 | 1.15 | 1.3 | 0% | -0.144 | -0.041 | 66 | 0 |
| 2024-06-05 | 175 | 1.475 | 1.25 | 1.7 | -10.3% | -0.155 | -0.042 | 48 | 7 |
| 2024-06-05 | 176.75 | 1.625 | 1.5 | 1.75 | 0% | -0.185 | -0.046 | 342 | 0 |
| 2024-05-21 | 177.82 | 0 | 0 | 0 | 0% | 0 | 0 | 40 | 0 |
| 2024-06-05 | 178.93 | 2.15 | 1.95 | 2.35 | 0% | -0.229 | -0.053 | 155 | 0 |
| 2024-06-05 | 180 | 2.25 | 2.15 | 2.35 | -27.1% | -0.24 | -0.051 | 19 | 12 |
| 2024-06-05 | 181.75 | 2.675 | 2.45 | 2.9 | 0% | -0.282 | -0.055 | 472 | 0 |
| 2024-05-21 | 182.82 | 0 | 0 | 0 | 0% | 0 | 0 | 140 | 0 |
| 2024-06-05 | 183.93 | 3.35 | 3.2 | 3.5 | 0% | -0.335 | -0.059 | 152 | 0 |
| 2024-06-05 | 185 | 3.65 | 3.5 | 3.8 | 0% | -0.361 | -0.059 | 13 | 0 |
| 2024-06-05 | 186.75 | 4.45 | 4.2 | 4.7 | 0% | -0.409 | -0.062 | 300 | 0 |
| 2024-05-21 | 187.82 | 0 | 0 | 0 | 0% | 0 | 0 | 298 | 0 |
| 2024-06-05 | 188.93 | 5.25 | 5.1 | 5.4 | 0% | -0.47 | -0.061 | 230 | 0 |
| 2024-06-05 | 190 | 5.75 | 5.6 | 5.9 | 0% | -0.501 | -0.06 | 32 | 0 |
| 2024-06-05 | 191.75 | 6.65 | 6.5 | 6.8 | 0% | -0.552 | -0.058 | 320 | 0 |
| 2024-06-03 | 192.82 | 0 | 0 | 0 | 0% | 0 | 0 | 314 | 0 |
| 2024-06-05 | 193.93 | 7.9 | 7.7 | 8.1 | 0% | -0.616 | -0.055 | 367 | 0 |
| 2024-06-05 | 195 | 8.35 | 7.6 | 9.1 | 0% | -0.655 | -0.049 | 25 | 0 |
| 2024-06-05 | 196.75 | 9.8 | 8.5 | 11.1 | 0% | -0.693 | -0.049 | 228 | 0 |
| 2024-06-03 | 197.82 | 0 | 0 | 0 | 0% | 0 | 0 | 191 | 0 |
| 2024-06-05 | 198.93 | 11.55 | 11 | 12.1 | 0% | -0.74 | -0.046 | 350 | 0 |
| 2024-06-05 | 200 | 12.2 | 11.8 | 12.6 | 0% | -0.775 | -0.04 | 20 | 0 |
| 2024-06-05 | 206.75 | 18.45 | 17 | 19.9 | 0% | -0.852 | -0.035 | 183 | 0 |
| 2024-05-21 | 207.82 | 0 | 0 | 0 | 0% | 0 | 0 | 184 | 0 |
| 2024-06-05 | 208.93 | 19.95 | 17.9 | 22 | 0% | -0.932 | -0.015 | 46 | 0 |
| 2024-06-05 | 210 | 21.15 | 19.3 | 23 | 0% | -0.916 | -0.02 | 0 | 0 |
| 2024-06-05 | 216.75 | 27.6 | 25.6 | 29.6 | 0% | -0.975 | -0.006 | 2 | 0 |
| 2024-05-21 | 217.82 | 0 | 0 | 0 | 0% | 0 | 0 | 8 | 0 |
| 2024-06-05 | 218.93 | 29.85 | 27.9 | 31.8 | 0% | -0.961 | -0.011 | 0 | 0 |
| 2024-06-05 | 220 | 30.95 | 29 | 32.9 | 0% | -0.957 | -0.013 | 0 | 0 |
| 2024-06-05 | 226.75 | 37.85 | 36.1 | 39.6 | 0% | -0.944 | -0.022 | 0 | 0 |
| 2024-05-21 | 227.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 228.93 | 39.9 | 37.5 | 42.3 | 0% | -0.96 | -0.016 | 0 | 0 |
| 2024-06-05 | 230 | 40.65 | 38.8 | 42.5 | 0% | -0.864 | -0.071 | 0 | 0 |
| 2024-06-05 | 236.75 | 47.65 | 45.7 | 49.6 | 0% | -0.974 | -0.011 | 0 | 0 |
| 2024-05-21 | 237.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 238.93 | 49.85 | 47.9 | 51.8 | 0% | -0.972 | -0.013 | 0 | 0 |
| 2024-06-05 | 240 | 50.85 | 48.8 | 52.9 | 0% | -0.981 | -0.008 | 0 | 0 |
| 2024-06-05 | 246.75 | 57.65 | 55.7 | 59.6 | 0% | -0.976 | -0.012 | 0 | 0 |
| 2024-05-21 | 247.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 248.93 | 59.85 | 57.9 | 61.8 | 0% | -0.975 | -0.014 | 0 | 0 |
| 2024-06-05 | 250 | 60.6 | 58.8 | 62.4 | 0% | -0.889 | -0.078 | 0 | 0 |
| 2024-06-05 | 256.75 | 67.65 | 65.7 | 69.6 | 0% | -0.978 | -0.013 | 0 | 0 |
| 2024-05-21 | 257.82 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-06-05 | 258.93 | 69.85 | 67.9 | 71.8 | 0% | -0.976 | -0.015 | 0 | 0 |
| 2024-06-05 | 260 | 70.85 | 68.8 | 72.9 | 0% | -0.984 | -0.009 | 0 | 0 |
| 2024-06-05 | 268.93 | 79.85 | 77.9 | 81.8 | 0% | -0.977 | -0.015 | 0 | 0 |
| 2024-06-05 | 270 | 80.85 | 78.8 | 82.9 | 0% | -0.989 | -0.008 | 0 | 0 |
| 2024-06-05 | 278.93 | 89.85 | 87.9 | 91.8 | 0% | -0.978 | -0.016 | 0 | 0 |
| 2024-06-05 | 280 | 90.85 | 88.8 | 92.9 | 0% | -0.989 | -0.008 | 0 | 0 |
| 2024-06-05 | 288.93 | 99.85 | 97.9 | 101.8 | 0% | -0.979 | -0.017 | 0 | 0 |
| 2024-06-05 | 290 | 100.85 | 98.8 | 102.9 | 0% | -0.989 | -0.008 | 0 | 0 |
