| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 43.2 | 4,995 | 2,558 | 11,768 | 7,067 | 134 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 45 | 80.025 | 78 | 82.05 | 0% | 0.96 | -0.306 | 0 | 0 |
| 2024-05-31 | 50 | 74.975 | 73 | 76.95 | 0% | 0.957 | -0.292 | 0 | 0 |
| 2024-05-31 | 55 | 70 | 68 | 72 | 0% | 0.952 | -0.294 | 0 | 0 |
| 2024-05-31 | 60 | 65.125 | 63 | 67.25 | 0% | 0.997 | -0.018 | 0 | 0 |
| 2024-05-31 | 65 | 60.025 | 58 | 62.05 | 0% | 0.941 | -0.289 | 0 | 0 |
| 2024-05-31 | 70 | 55.1 | 53 | 57.2 | 0% | 0.932 | -0.297 | 0 | 0 |
| 2024-05-31 | 75 | 50.125 | 48 | 52.25 | 0% | 0.924 | -0.295 | 0 | 0 |
| 2024-05-31 | 80 | 45.025 | 43 | 47.05 | 0% | 0.921 | -0.268 | 1 | 0 |
| 2024-05-31 | 85 | 40.175 | 38 | 42.35 | 0% | 0.995 | -0.021 | 1 | 0 |
| 2024-05-31 | 90 | 35.125 | 33 | 37.25 | -13.7% | 0.896 | -0.267 | 4 | 2 |
| 2024-05-31 | 95 | 30.1 | 28 | 32.2 | 0% | 0.885 | -0.252 | 0 | 2 |
| 2024-05-31 | 96 | 29.025 | 27 | 31.05 | 0% | 0.886 | -0.237 | 0 | 0 |
| 2024-05-31 | 97 | 28.175 | 26 | 30.35 | 0% | 0.998 | -0.016 | 49 | 0 |
| 2024-05-31 | 98 | 27.125 | 25 | 29.25 | 0% | 0.874 | -0.248 | 0 | 0 |
| 2024-05-31 | 99 | 26.125 | 24 | 28.25 | 0% | 0.871 | -0.245 | 0 | 0 |
| 2024-05-31 | 100 | 25.1 | 23 | 27.2 | -12.4% | 0.869 | -0.239 | 5 | 3 |
| 2024-05-31 | 101 | 24.25 | 22.05 | 26.45 | 0% | 0.984 | -0.033 | 0 | 0 |
| 2024-05-31 | 102 | 23.125 | 21 | 25.25 | 0% | 0.86 | -0.237 | 5 | 0 |
| 2024-05-31 | 103 | 22.1 | 20 | 24.2 | 0% | 0.857 | -0.23 | 0 | 0 |
| 2024-05-31 | 104 | 21.075 | 19 | 23.15 | 0% | 0.855 | -0.223 | 0 | 0 |
| 2024-05-31 | 105 | 20.075 | 18 | 22.15 | 0% | 0.85 | -0.22 | 1 | 0 |
| 2024-05-31 | 106 | 18.975 | 17 | 20.95 | 0% | 0.853 | -0.202 | 0 | 0 |
| 2024-05-31 | 107 | 18.15 | 16 | 20.3 | 0% | 0.835 | -0.223 | 31 | 0 |
| 2024-05-31 | 108 | 17.675 | 17.2 | 18.15 | 0% | 0.923 | -0.088 | 5 | 0 |
| 2024-05-31 | 109 | 16.8 | 16.2 | 17.4 | 0% | 0.908 | -0.099 | 2 | 0 |
| 2024-05-31 | 110 | 16.25 | 15.35 | 17.15 | -29.7% | 0.869 | -0.137 | 42 | 37 |
| 2024-05-31 | 111 | 14.925 | 14.4 | 15.45 | 0% | 0.91 | -0.086 | 3 | 1 |
| 2024-05-31 | 112 | 13.975 | 13.5 | 14.45 | 0% | 0.879 | -0.11 | 3 | 0 |
| 2024-05-31 | 113 | 12.85 | 12.55 | 13.15 | 0% | 0.884 | -0.097 | 1 | 15 |
| 2024-05-31 | 114 | 11.95 | 11.7 | 12.2 | 0% | 0.868 | -0.103 | 3 | 0 |
| 2024-05-31 | 115 | 11.225 | 10.9 | 11.55 | -36.5% | 0.837 | -0.12 | 12 | 8 |
| 2024-05-31 | 116 | 10.3 | 9.95 | 10.65 | 0% | 0.821 | -0.122 | 3 | 0 |
| 2024-05-31 | 117 | 9.6 | 9.2 | 10 | 0% | 0.789 | -0.136 | 21 | 29 |
| 2024-05-31 | 118 | 8.3 | 7.5 | 9.1 | 0% | 0.798 | -0.113 | 15 | 90 |
| 2024-05-31 | 119 | 8.05 | 7.7 | 8.4 | -45% | 0.735 | -0.149 | 91 | 3 |
| 2024-05-31 | 120 | 6.775 | 6.25 | 7.3 | -30.7% | 0.723 | -0.135 | 230 | 46 |
| 2024-05-31 | 121 | 6.1 | 5.6 | 6.6 | -28% | 0.678 | -0.151 | 75 | 21 |
| 2024-05-31 | 122 | 5.475 | 5 | 5.95 | -42.9% | 0.651 | -0.142 | 19 | 111 |
| 2024-05-31 | 123 | 5.2 | 5.1 | 5.3 | -24.7% | 0.603 | -0.159 | 129 | 207 |
| 2024-05-31 | 124 | 4.275 | 3.85 | 4.7 | -34% | 0.564 | -0.162 | 113 | 78 |
| 2024-05-31 | 125 | 4.1 | 4 | 4.2 | -38.8% | 0.525 | -0.162 | 299 | 821 |
| 2024-05-31 | 126 | 3.6 | 3.5 | 3.7 | -26.4% | 0.485 | -0.16 | 883 | 283 |
| 2024-05-31 | 127 | 3.15 | 3.05 | 3.25 | -38.6% | 0.445 | -0.158 | 215 | 168 |
| 2024-05-31 | 128 | 2.65 | 2.48 | 2.82 | -40.3% | 0.403 | -0.15 | 402 | 60 |
| 2024-05-31 | 129 | 2.38 | 2.31 | 2.45 | -35.1% | 0.368 | -0.149 | 284 | 41 |
| 2024-05-31 | 130 | 2.08 | 1.99 | 2.17 | -28.6% | 0.328 | -0.14 | 1,024 | 878 |
| 2024-05-31 | 131 | 1.765 | 1.69 | 1.84 | -34.1% | 0.296 | -0.135 | 661 | 383 |
| 2024-05-31 | 132 | 1.495 | 1.43 | 1.56 | -38.9% | 0.263 | -0.127 | 639 | 253 |
| 2024-05-31 | 133 | 1.26 | 1.21 | 1.31 | -53% | 0.231 | -0.118 | 199 | 47 |
| 2024-05-31 | 134 | 1.08 | 1.01 | 1.15 | -52.7% | 0.204 | -0.11 | 332 | 55 |
| 2024-05-31 | 135 | 0.895 | 0.84 | 0.95 | -40.4% | 0.174 | -0.098 | 601 | 200 |
| 2024-05-31 | 136 | 0.76 | 0.72 | 0.8 | -62.3% | 0.154 | -0.092 | 140 | 165 |
| 2024-05-31 | 137 | 0.625 | 0.59 | 0.66 | -56.4% | 0.132 | -0.082 | 186 | 69 |
| 2024-05-31 | 138 | 0.525 | 0.49 | 0.56 | -77.4% | 0.114 | -0.074 | 82 | 65 |
| 2024-05-31 | 139 | 0.435 | 0.4 | 0.47 | -65.4% | 0.098 | -0.066 | 50 | 29 |
| 2024-05-31 | 140 | 0.38 | 0.33 | 0.43 | -68.1% | 0.086 | -0.061 | 733 | 218 |
| 2024-05-31 | 141 | 0.32 | 0.27 | 0.37 | -71.2% | 0.074 | -0.055 | 163 | 9 |
| 2024-05-31 | 142 | 0.48 | 0.22 | 0.74 | -71.4% | 0.093 | -0.075 | 5 | 2 |
| 2024-05-31 | 143 | 0.24 | 0.15 | 0.33 | 0% | 0.057 | -0.046 | 0 | 0 |
| 2024-05-31 | 144 | 0.225 | 0.08 | 0.37 | 0% | 0.053 | -0.044 | 0 | 0 |
| 2024-05-31 | 145 | 0.155 | 0.14 | 0.17 | -68.6% | 0.039 | -0.034 | 1,460 | 344 |
| 2024-05-31 | 150 | 0.06 | 0.04 | 0.08 | -70% | 0.017 | -0.017 | 1,610 | 97 |
| 2024-05-31 | 155 | 0.13 | 0.02 | 0.24 | -66.7% | 0.011 | -0.012 | 337 | 141 |
| 2024-05-31 | 160 | 0.02 | 0.01 | 0.03 | -66.7% | 0.006 | -0.007 | 428 | 14 |
| 2024-05-31 | 165 | 0.11 | 0.01 | 0.21 | 0% | 0.019 | -0.03 | 16 | 0 |
| 2024-05-31 | 170 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 141 | 0 |
| 2024-05-31 | 175 | 0.105 | 0 | 0.21 | 0% | 0 | 0 | 14 | 0 |
