| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.89 | 9,630 | 2,564 | 139,387 | 166,617 | 112 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 55 | 147.7 | 146.1 | 149.3 | 0% | 0.997 | -0.019 | 1 | 0 |
| 2024-05-31 | 60 | 142.7 | 141.1 | 144.3 | 0% | 0.997 | -0.018 | 1 | 0 |
| 2024-05-31 | 65 | 137.725 | 136.15 | 139.3 | 0% | 0.996 | -0.022 | 0 | 0 |
| 2024-05-31 | 70 | 132.75 | 131.15 | 134.35 | 0% | 0.996 | -0.026 | 4 | 0 |
| 2024-05-31 | 75 | 127.75 | 126.15 | 129.35 | 0% | 0.995 | -0.025 | 4 | 0 |
| 2024-05-31 | 80 | 122.775 | 121.2 | 124.35 | 0% | 0.994 | -0.029 | 12 | 0 |
| 2024-05-31 | 85 | 117.8 | 116.2 | 119.4 | 0% | 0.994 | -0.032 | 0 | 0 |
| 2024-05-31 | 90 | 112.8 | 111.2 | 114.4 | 0% | 0.993 | -0.03 | 123 | 0 |
| 2024-05-31 | 95 | 107.825 | 106.25 | 109.4 | 0% | 0.992 | -0.033 | 348 | 0 |
| 2024-05-31 | 100 | 102.85 | 101.25 | 104.45 | 0% | 0.991 | -0.035 | 202 | 0 |
| 2024-05-31 | 105 | 97.85 | 96.25 | 99.45 | 0% | 0.991 | -0.034 | 245 | 0 |
| 2024-05-31 | 110 | 92.875 | 91.3 | 94.45 | 0% | 0.99 | -0.036 | 1,471 | 0 |
| 2024-05-31 | 115 | 87.9 | 86.3 | 89.5 | 0% | 0.989 | -0.038 | 178 | 0 |
| 2024-05-31 | 120 | 82.925 | 81.35 | 84.5 | 0% | 0.988 | -0.04 | 1,830 | 0 |
| 2024-05-31 | 125 | 77.925 | 76.35 | 79.5 | 0% | 0.988 | -0.038 | 2,333 | 0 |
| 2024-05-31 | 130 | 72.95 | 71.35 | 74.55 | 0% | 0.987 | -0.04 | 3,370 | 0 |
| 2024-05-31 | 135 | 67.975 | 66.4 | 69.55 | 0% | 0.985 | -0.041 | 612 | 0 |
| 2024-05-31 | 140 | 63 | 61.4 | 64.6 | 0% | 0.983 | -0.043 | 903 | 0 |
| 2024-05-31 | 145 | 58.025 | 56.45 | 59.6 | 0% | 0.982 | -0.044 | 2,565 | 0 |
| 2024-05-31 | 150 | 53.075 | 51.5 | 54.65 | 0% | 0.921 | -0.18 | 3,576 | 8 |
| 2024-05-31 | 155 | 48.1 | 46.5 | 49.7 | 0% | 0.975 | -0.05 | 5,444 | 1 |
| 2024-05-31 | 160 | 42.95 | 41.9 | 44 | +3.4% | 0.986 | -0.029 | 6,490 | 21 |
| 2024-05-31 | 165 | 37.8 | 36.6 | 39 | +5.1% | 0.922 | -0.122 | 5,667 | 2 |
| 2024-05-31 | 170 | 33.275 | 31.65 | 34.9 | 0% | 0.956 | -0.061 | 5,630 | 0 |
| 2024-05-31 | 175 | 28.35 | 26.75 | 29.95 | +8.4% | 0.866 | -0.165 | 6,410 | 9 |
| 2024-05-31 | 177.5 | 26.225 | 24.95 | 27.5 | 0% | 0.914 | -0.091 | 0 | 9 |
| 2024-05-31 | 180 | 23.425 | 21.8 | 25.05 | +10.2% | 0.846 | -0.161 | 8,476 | 35 |
| 2024-05-31 | 182.5 | 21.875 | 21.1 | 22.65 | 0% | 0.864 | -0.123 | 0 | 0 |
| 2024-05-31 | 185 | 19.175 | 18.55 | 19.8 | +18.8% | 0.864 | -0.108 | 5,077 | 28 |
| 2024-05-31 | 187.5 | 16.55 | 16.2 | 16.9 | 0% | 0.86 | -0.097 | 9 | 0 |
| 2024-05-31 | 190 | 14.25 | 13.85 | 14.65 | +26.7% | 0.846 | -0.093 | 10,161 | 88 |
| 2024-05-31 | 192.5 | 11.825 | 11.55 | 12.1 | 0% | 0.808 | -0.099 | 112 | 7 |
| 2024-05-31 | 195 | 9.5 | 9.25 | 9.75 | +49.9% | 0.759 | -0.105 | 6,084 | 246 |
| 2024-05-31 | 197.5 | 7.45 | 7.25 | 7.65 | +42.6% | 0.708 | -0.102 | 495 | 34 |
| 2024-05-31 | 200 | 5.55 | 5.5 | 5.6 | +60.3% | 0.628 | -0.103 | 14,768 | 741 |
| 2024-05-31 | 202.5 | 3.95 | 3.9 | 4 | +67.4% | 0.529 | -0.101 | 991 | 587 |
| 2024-05-31 | 205 | 2.655 | 2.62 | 2.69 | +89.5% | 0.419 | -0.094 | 1,564 | 3,417 |
| 2024-05-31 | 207.5 | 1.69 | 1.65 | 1.73 | +92.9% | 0.31 | -0.082 | 1,266 | 367 |
| 2024-05-31 | 210 | 1.01 | 0.98 | 1.04 | +119.6% | 0.214 | -0.065 | 26,332 | 3,530 |
| 2024-05-31 | 212.5 | 0.56 | 0.53 | 0.59 | +92% | 0.136 | -0.047 | 565 | 372 |
| 2024-05-31 | 215 | 0.305 | 0.28 | 0.33 | +87.5% | 0.081 | -0.032 | 1,169 | 29 |
| 2024-05-31 | 217.5 | 0.16 | 0.14 | 0.18 | 0% | 0.047 | -0.021 | 485 | 16 |
| 2024-05-31 | 220 | 0.095 | 0.08 | 0.11 | +66.7% | 0.03 | -0.015 | 4,873 | 42 |
| 2024-05-31 | 222.5 | 0.055 | 0.04 | 0.07 | 0% | 0.018 | -0.01 | 378 | 0 |
| 2024-05-31 | 225 | 0.045 | 0.03 | 0.06 | 0% | 0.014 | -0.009 | 56 | 0 |
| 2024-05-31 | 227.5 | 0.05 | 0.01 | 0.09 | 0% | 0.014 | -0.009 | 469 | 0 |
| 2024-05-31 | 230 | 0.05 | 0.01 | 0.09 | +100% | 0.011 | -0.008 | 7,146 | 6 |
| 2024-05-31 | 235 | 0.07 | 0 | 0.14 | 0% | 0.01 | -0.008 | 1 | 1 |
| 2024-05-31 | 240 | 0.065 | 0.01 | 0.12 | 0% | 0.007 | -0.007 | 216 | 4 |
| 2024-05-31 | 245 | 0.06 | 0 | 0.12 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 250 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 1,092 | 0 |
| 2024-05-31 | 255 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 260 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 70 | 0 |
| 2024-05-31 | 265 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 97 | 0 |
| 2024-05-31 | 270 | 0.17 | 0 | 0.34 | 0% | 0 | 0 | 16 | 0 |
| 2024-05-31 | 275 | 0.05 | 0 | 0.1 | 0% | 0.002 | -0.003 | 0 | 30 |
