| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 44.13 | 22,287 | 11,352 | 21,405 | 13,621 | 142 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 45 | 79.875 | 78 | 81.75 | 0% | 0.964 | -0.596 | 0 | 0 |
| 2024-05-31 | 50 | 75.05 | 73 | 77.1 | 0% | 0.999 | -0.019 | 0 | 0 |
| 2024-05-31 | 55 | 69.875 | 68 | 71.75 | 0% | 0.955 | -0.582 | 0 | 0 |
| 2024-05-31 | 60 | 65 | 63 | 67 | 0% | 0.946 | -0.631 | 0 | 0 |
| 2024-05-31 | 65 | 60.075 | 58 | 62.15 | 0% | 0.997 | -0.029 | 0 | 0 |
| 2024-05-31 | 70 | 54.875 | 53 | 56.75 | -8.4% | 0.94 | -0.551 | 17 | 1 |
| 2024-05-31 | 75 | 50.075 | 48 | 52.15 | 0% | 0.998 | -0.024 | 12 | 0 |
| 2024-05-31 | 80 | 44.875 | 43 | 46.75 | 0% | 0.926 | -0.523 | 2 | 21 |
| 2024-05-31 | 85 | 39.95 | 38 | 41.9 | -8.7% | 0.914 | -0.537 | 2 | 1 |
| 2024-05-31 | 90 | 34.975 | 33 | 36.95 | 0% | 0.902 | -0.527 | 6 | 0 |
| 2024-05-31 | 95 | 29.95 | 28 | 31.9 | -14.9% | 0.891 | -0.495 | 13 | 2 |
| 2024-05-31 | 96 | 29.075 | 27 | 31.15 | 0% | 0.88 | -0.534 | 0 | 0 |
| 2024-05-31 | 97 | 27.975 | 26 | 29.95 | 0% | 0.884 | -0.494 | 52 | 0 |
| 2024-05-31 | 98 | 27.05 | 25 | 29.1 | 0% | 0.876 | -0.515 | 4 | 0 |
| 2024-05-31 | 99 | 25.9 | 24 | 27.8 | 0% | 0.882 | -0.457 | 0 | 0 |
| 2024-05-31 | 100 | 25.05 | 23 | 27.1 | -13% | 0.869 | -0.503 | 22 | 81 |
| 2024-05-31 | 101 | 23.975 | 22 | 25.95 | 0% | 0.87 | -0.472 | 14 | 0 |
| 2024-05-31 | 102 | 22.975 | 21 | 24.95 | -17.3% | 0.866 | -0.466 | 1 | 2 |
| 2024-05-31 | 103 | 22.125 | 20.1 | 24.15 | 0% | 0.855 | -0.492 | 3 | 1 |
| 2024-05-31 | 104 | 21.125 | 19 | 23.25 | 0% | 0.989 | -0.039 | 11 | 0 |
| 2024-05-31 | 105 | 20.15 | 18 | 22.3 | -21.8% | 0.983 | -0.05 | 34 | 171 |
| 2024-05-31 | 106 | 18.9 | 17.05 | 20.75 | 0% | 0.857 | -0.408 | 8 | 0 |
| 2024-05-31 | 107 | 18.15 | 16 | 20.3 | 0% | 0.982 | -0.049 | 2 | 0 |
| 2024-05-31 | 108 | 17.05 | 15.05 | 19.05 | 0% | 0.834 | -0.44 | 3 | 1 |
| 2024-05-31 | 109 | 15.55 | 14 | 17.1 | -22.4% | 0.877 | -0.279 | 8 | 16 |
| 2024-05-31 | 110 | 15.125 | 13 | 17.25 | -21.4% | 0.814 | -0.451 | 61 | 29 |
| 2024-05-31 | 111 | 13.4 | 12.05 | 14.75 | 0% | 0.894 | -0.203 | 49 | 2 |
| 2024-05-31 | 112 | 13.15 | 11 | 15.3 | 0% | 0.978 | -0.046 | 40 | 2 |
| 2024-05-31 | 113 | 11.575 | 10 | 13.15 | 0% | 0.85 | -0.265 | 77 | 55 |
| 2024-05-31 | 114 | 11.025 | 10.15 | 11.9 | 0% | 0.862 | -0.217 | 64 | 2 |
| 2024-05-31 | 115 | 10.15 | 9.15 | 11.15 | 0% | 0.973 | -0.043 | 151 | 29 |
| 2024-05-31 | 116 | 9.075 | 8.25 | 9.9 | -26.6% | 0.995 | -0.02 | 46 | 15 |
| 2024-05-31 | 117 | 8.675 | 8.45 | 8.9 | -45.4% | 0.861 | -0.16 | 1,036 | 51 |
| 2024-05-31 | 118 | 7.225 | 6.55 | 7.9 | 0% | 0.823 | -0.189 | 35 | 60 |
| 2024-05-31 | 119 | 7 | 6.65 | 7.35 | -32.6% | 0.798 | -0.195 | 91 | 110 |
| 2024-05-31 | 120 | 6.125 | 5.85 | 6.4 | -25.5% | 0.797 | -0.165 | 229 | 339 |
| 2024-05-31 | 121 | 4.975 | 4.45 | 5.5 | -29.1% | 0.758 | -0.173 | 169 | 125 |
| 2024-05-31 | 122 | 4.575 | 4.5 | 4.65 | -38.5% | 0.683 | -0.218 | 164 | 820 |
| 2024-05-31 | 123 | 3.95 | 3.85 | 4.05 | -28.8% | 0.629 | -0.231 | 173 | 817 |
| 2024-05-31 | 124 | 3.35 | 3.25 | 3.45 | -32.7% | 0.574 | -0.237 | 126 | 1,361 |
| 2024-05-31 | 125 | 2.8 | 2.72 | 2.88 | -32.2% | 0.517 | -0.236 | 360 | 2,290 |
| 2024-05-31 | 126 | 2.325 | 2.25 | 2.4 | -34.9% | 0.459 | -0.235 | 253 | 324 |
| 2024-05-31 | 127 | 1.895 | 1.83 | 1.96 | -36.1% | 0.401 | -0.225 | 314 | 878 |
| 2024-05-31 | 128 | 1.535 | 1.47 | 1.6 | -43.1% | 0.347 | -0.215 | 1,259 | 1,550 |
| 2024-05-31 | 129 | 1.22 | 1.16 | 1.28 | -45% | 0.289 | -0.192 | 803 | 2,171 |
| 2024-05-31 | 130 | 0.87 | 0.73 | 1.01 | -46.9% | 0.243 | -0.177 | 2,933 | 3,188 |
| 2024-05-31 | 131 | 0.75 | 0.7 | 0.8 | -50.4% | 0.197 | -0.155 | 390 | 815 |
| 2024-05-31 | 132 | 0.57 | 0.53 | 0.61 | -50.4% | 0.168 | -0.144 | 767 | 2,079 |
| 2024-05-31 | 133 | 0.435 | 0.4 | 0.47 | -68.8% | 0.132 | -0.122 | 1,366 | 750 |
| 2024-05-31 | 134 | 0.515 | 0.29 | 0.74 | -68.8% | 0.137 | -0.142 | 763 | 75 |
| 2024-05-31 | 135 | 0.24 | 0.21 | 0.27 | -67.7% | 0.076 | -0.08 | 2,582 | 1,632 |
| 2024-05-31 | 136 | 0.185 | 0.15 | 0.22 | -74.6% | 0.056 | -0.061 | 685 | 152 |
| 2024-05-31 | 137 | 0.14 | 0.1 | 0.18 | -75.5% | 0.045 | -0.053 | 165 | 145 |
| 2024-05-31 | 138 | 0.105 | 0.07 | 0.14 | -82.1% | 0.029 | -0.036 | 211 | 129 |
| 2024-05-31 | 139 | 0.075 | 0.05 | 0.1 | -87.9% | 0.029 | -0.038 | 162 | 423 |
| 2024-05-31 | 140 | 0.06 | 0.03 | 0.09 | -82.6% | 0.017 | -0.024 | 474 | 828 |
| 2024-05-31 | 141 | 0.045 | 0.02 | 0.07 | -85% | 0.013 | -0.019 | 387 | 165 |
| 2024-05-31 | 142 | 0.04 | 0.02 | 0.06 | -88.2% | 0.009 | -0.014 | 94 | 100 |
| 2024-05-31 | 143 | 0.035 | 0.02 | 0.05 | -78.6% | 0.012 | -0.019 | 14 | 2 |
| 2024-05-31 | 144 | 0.065 | 0.01 | 0.12 | 0% | 0.021 | -0.036 | 14 | 0 |
| 2024-05-31 | 145 | 0.1 | 0.01 | 0.19 | -84.6% | 0.008 | -0.014 | 817 | 266 |
| 2024-05-31 | 146 | 0.1 | 0.01 | 0.19 | 0% | 0.027 | -0.052 | 7 | 0 |
| 2024-05-31 | 147 | 0.09 | 0 | 0.18 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 148 | 0.09 | 0 | 0.18 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 149 | 0.09 | 0 | 0.18 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 150 | 0.02 | 0.01 | 0.03 | -40% | 0.01 | -0.021 | 2,930 | 130 |
| 2024-05-31 | 152.5 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 155 | 0.015 | 0 | 0.03 | -80% | 0.003 | -0.008 | 155 | 10 |
| 2024-05-31 | 160 | 0.025 | 0 | 0.05 | 0% | 0.011 | -0.033 | 493 | 38 |
| 2024-05-31 | 165 | 0.035 | 0 | 0.07 | 0% | 0.003 | -0.009 | 182 | 33 |
| 2024-05-31 | 170 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 95 | 0 |
