| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 45.41 | 101 | 601 | 8,981 | 8,446 | 130 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 65 | 161 | 158.5 | 163.5 | 0% | 0.975 | -0.278 | 0 | 0 |
| 2024-05-31 | 70 | 156.05 | 153.6 | 158.5 | 0% | 0.973 | -0.277 | 0 | 0 |
| 2024-05-31 | 75 | 151 | 148.5 | 153.5 | 0% | 0.971 | -0.275 | 0 | 0 |
| 2024-05-31 | 80 | 146.05 | 143.6 | 148.5 | 0% | 0.97 | -0.274 | 5 | 0 |
| 2024-05-31 | 85 | 141.05 | 138.6 | 143.5 | 0% | 0.968 | -0.272 | 0 | 0 |
| 2024-05-31 | 90 | 136.05 | 133.6 | 138.5 | 0% | 0.966 | -0.27 | 0 | 0 |
| 2024-05-31 | 95 | 131.05 | 128.6 | 133.5 | 0% | 0.964 | -0.268 | 0 | 0 |
| 2024-05-31 | 100 | 126.05 | 123.6 | 128.5 | 0% | 0.962 | -0.265 | 16 | 0 |
| 2024-05-31 | 105 | 121 | 118.5 | 123.5 | 0% | 0.96 | -0.263 | 2 | 0 |
| 2024-05-31 | 110 | 116.05 | 113.6 | 118.5 | 0% | 0.958 | -0.26 | 0 | 0 |
| 2024-05-31 | 115 | 111.05 | 108.6 | 113.5 | 0% | 0.956 | -0.257 | 2 | 0 |
| 2024-05-31 | 120 | 106.05 | 103.6 | 108.5 | 0% | 0.954 | -0.254 | 1 | 0 |
| 2024-05-31 | 125 | 101.05 | 98.6 | 103.5 | 0% | 0.951 | -0.251 | 10 | 0 |
| 2024-05-31 | 130 | 96.05 | 93.6 | 98.5 | 0% | 0.948 | -0.248 | 9 | 0 |
| 2024-05-31 | 135 | 91.3 | 89 | 93.6 | 0% | 0.944 | -0.252 | 16 | 0 |
| 2024-05-31 | 140 | 86.3 | 84 | 88.6 | 0% | 0.941 | -0.248 | 9 | 0 |
| 2024-05-31 | 145 | 81.35 | 79 | 83.7 | 0% | 0.998 | -0.026 | 13 | 0 |
| 2024-05-31 | 150 | 76.3 | 74 | 78.6 | 0% | 0.934 | -0.24 | 159 | 0 |
| 2024-05-31 | 155 | 71.25 | 69 | 73.5 | 0% | 0.932 | -0.229 | 26 | 0 |
| 2024-05-31 | 160 | 66.65 | 64.3 | 69 | 0% | 0.982 | -0.066 | 18 | 0 |
| 2024-05-31 | 165 | 61.65 | 59.3 | 64 | 0% | 0.981 | -0.065 | 1 | 0 |
| 2024-05-31 | 170 | 56.65 | 54.3 | 59 | 0% | 0.981 | -0.063 | 16 | 0 |
| 2024-05-31 | 175 | 51.65 | 49.3 | 54 | 0% | 0.98 | -0.061 | 57 | 0 |
| 2024-05-31 | 180 | 46.65 | 44.5 | 48.8 | 0% | 0.979 | -0.059 | 54 | 0 |
| 2024-05-31 | 185 | 41.85 | 39.5 | 44.2 | 0% | 0.964 | -0.078 | 122 | 0 |
| 2024-05-31 | 190 | 37 | 35.6 | 38.4 | 0% | 0.951 | -0.09 | 269 | 0 |
| 2024-05-31 | 195 | 32 | 30.6 | 33.4 | 0% | 0.946 | -0.087 | 190 | 0 |
| 2024-05-31 | 200 | 27.8 | 26.8 | 28.8 | 0% | 0.891 | -0.137 | 196 | 0 |
| 2024-05-31 | 205 | 23.6 | 22.6 | 24.6 | 0% | 0.841 | -0.169 | 0 | 0 |
| 2024-05-31 | 210 | 19.3 | 18.6 | 20 | -22.1% | 0.792 | -0.185 | 3,074 | 2 |
| 2024-05-31 | 215 | 15.5 | 14.9 | 16.1 | +2% | 0.722 | -0.205 | 1 | 1 |
| 2024-05-31 | 220 | 12.3 | 11.9 | 12.7 | -5.2% | 0.637 | -0.225 | 759 | 19 |
| 2024-05-31 | 222.5 | 10.7 | 10.4 | 11 | 0% | 0.594 | -0.227 | 14 | 0 |
| 2024-05-31 | 225 | 9.35 | 9 | 9.7 | -28% | 0.548 | -0.23 | 20 | 13 |
| 2024-05-31 | 227.5 | 8.1 | 7.9 | 8.3 | 0% | 0.502 | -0.229 | 6 | 0 |
| 2024-05-31 | 230 | 6.6 | 5.8 | 7.4 | -15.8% | 0.452 | -0.216 | 740 | 23 |
| 2024-05-31 | 232.5 | 5.9 | 5.7 | 6.1 | 0% | 0.409 | -0.218 | 6 | 0 |
| 2024-05-31 | 235 | 5 | 4.8 | 5.2 | -15.3% | 0.365 | -0.209 | 23 | 4 |
| 2024-05-31 | 237.5 | 4.2 | 4 | 4.4 | 0% | 0.323 | -0.198 | 8 | 0 |
| 2024-05-31 | 240 | 3.45 | 3.2 | 3.7 | +14.8% | 0.282 | -0.186 | 637 | 14 |
| 2024-05-31 | 242.5 | 2.925 | 2.75 | 3.1 | +45.5% | 0.246 | -0.173 | 32 | 1 |
| 2024-05-31 | 245 | 2.425 | 2.25 | 2.6 | 0% | 0.213 | -0.159 | 63 | 0 |
| 2024-05-31 | 247.5 | 2.125 | 1.95 | 2.3 | 0% | 0.189 | -0.151 | 31 | 0 |
| 2024-05-31 | 250 | 1.725 | 1.6 | 1.85 | -12.2% | 0.16 | -0.135 | 1,162 | 8 |
| 2024-05-31 | 252.5 | 1.425 | 1.3 | 1.55 | 0% | 0.137 | -0.122 | 25 | 0 |
| 2024-05-31 | 255 | 1.2 | 1.1 | 1.3 | 0% | 0.118 | -0.111 | 7 | 0 |
| 2024-05-31 | 257.5 | 1 | 0.9 | 1.1 | 0% | 0.101 | -0.099 | 1 | 0 |
| 2024-05-31 | 260 | 0.875 | 0.8 | 0.95 | -25% | 0.089 | -0.092 | 416 | 12 |
| 2024-05-31 | 262.5 | 0.725 | 0.65 | 0.8 | 0% | 0.075 | -0.082 | 0 | 0 |
| 2024-05-31 | 265 | 0.6 | 0.5 | 0.7 | 0% | 0.064 | -0.072 | 2 | 0 |
| 2024-05-31 | 267.5 | 0.55 | 0.45 | 0.65 | 0% | 0.058 | -0.069 | 26 | 0 |
| 2024-05-31 | 270 | 0.75 | 0 | 1.5 | -9.4% | 0.051 | -0.063 | 313 | 2 |
| 2024-05-31 | 275 | 1.175 | 0.2 | 2.15 | 0% | 0.088 | -0.125 | 0 | 0 |
| 2024-05-31 | 280 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 165 | 0 |
| 2024-05-31 | 285 | 0.8 | 0.1 | 1.5 | 0% | 0.061 | -0.099 | 0 | 0 |
| 2024-05-31 | 290 | 0.225 | 0.1 | 0.35 | -8% | 0.024 | -0.039 | 78 | 2 |
| 2024-05-31 | 295 | 1 | 0.05 | 1.95 | 0% | 0.065 | -0.121 | 0 | 0 |
| 2024-05-31 | 300 | 0.375 | 0.05 | 0.7 | 0% | 0.031 | -0.058 | 36 | 0 |
| 2024-05-31 | 305 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 310 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 16 | 0 |
| 2024-05-31 | 315 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 320 | 0.475 | 0 | 0.95 | 0% | 0 | 0 | 26 | 0 |
| 2024-05-31 | 330 | 1.275 | 0 | 2.55 | 0% | 0 | 0 | 5 | 0 |
| 2024-05-31 | 340 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 3 | 0 |
| 2024-05-31 | 350 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 95 | 0 |
