| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 41.56 | 18,927 | 5,527 | 153,879 | 163,694 | 154 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 10 | 115.025 | 113 | 117.05 | 0% | 0.999 | -0.005 | 13 | 0 |
| 2024-05-31 | 12.5 | 112.35 | 110.05 | 114.65 | 0% | 0.986 | -0.188 | 1 | 0 |
| 2024-05-31 | 15 | 110.075 | 108 | 112.15 | 0% | 0.998 | -0.013 | 23 | 0 |
| 2024-05-31 | 17.5 | 107.35 | 105.05 | 109.65 | 0% | 0.982 | -0.199 | 1 | 0 |
| 2024-05-31 | 20 | 105.075 | 103 | 107.15 | 0% | 0.998 | -0.012 | 14 | 0 |
| 2024-05-31 | 22.5 | 102.2 | 100 | 104.4 | 0% | 0.979 | -0.188 | 3 | 0 |
| 2024-05-31 | 25 | 100 | 98 | 102 | 0% | 0.977 | -0.196 | 25 | 0 |
| 2024-05-31 | 27.5 | 97.325 | 95.05 | 99.6 | 0% | 0.974 | -0.204 | 31 | 0 |
| 2024-05-31 | 30 | 95.1 | 93 | 97.2 | 0% | 0.998 | -0.012 | 24 | 0 |
| 2024-05-31 | 32.5 | 92.4 | 90.25 | 94.55 | 0% | 0.971 | -0.201 | 12 | 0 |
| 2024-05-31 | 35 | 89.975 | 88 | 91.95 | 0% | 0.97 | -0.194 | 556 | 0 |
| 2024-05-31 | 37.5 | 87.45 | 85.3 | 89.6 | 0% | 0.966 | -0.204 | 81 | 0 |
| 2024-05-31 | 40 | 85.125 | 83 | 87.25 | 0% | 0.967 | -0.188 | 199 | 1 |
| 2024-05-31 | 42.5 | 82.425 | 80.25 | 84.6 | 0% | 0.962 | -0.203 | 184 | 0 |
| 2024-05-31 | 45 | 79.925 | 78 | 81.85 | -9.3% | 0.963 | -0.184 | 251 | 1 |
| 2024-05-31 | 47.5 | 77.625 | 75.5 | 79.75 | -8.4% | 0.956 | -0.211 | 100 | 1 |
| 2024-05-31 | 50 | 75 | 73 | 77 | 0% | 0.957 | -0.192 | 326 | 3 |
| 2024-05-31 | 52.5 | 72.475 | 70.5 | 74.45 | 0% | 0.956 | -0.188 | 174 | 0 |
| 2024-05-31 | 55 | 70.075 | 68 | 72.15 | 0% | 0.951 | -0.2 | 665 | 0 |
| 2024-05-31 | 57.5 | 67.625 | 65.5 | 69.75 | 0% | 0.947 | -0.205 | 765 | 0 |
| 2024-05-31 | 60 | 64.95 | 63 | 66.9 | 0% | 0.95 | -0.18 | 2,692 | 0 |
| 2024-05-31 | 62.5 | 62.675 | 60.5 | 64.85 | 0% | 0.998 | -0.012 | 938 | 0 |
| 2024-05-31 | 65 | 60.125 | 58 | 62.25 | 0% | 0.939 | -0.2 | 2,705 | 0 |
| 2024-05-31 | 67.5 | 57.675 | 55.5 | 59.85 | 0% | 0.934 | -0.204 | 2,166 | 22 |
| 2024-05-31 | 70 | 54.975 | 53 | 56.95 | 0% | 0.938 | -0.176 | 3,827 | 0 |
| 2024-05-31 | 72.5 | 52.475 | 50.5 | 54.45 | 0% | 0.935 | -0.174 | 1,031 | 0 |
| 2024-05-31 | 75 | 50.2 | 48 | 52.4 | 0% | 0.999 | -0.012 | 2,289 | 1 |
| 2024-05-31 | 77.5 | 47.625 | 45.5 | 49.75 | -13.5% | 0.922 | -0.188 | 1,764 | 6 |
| 2024-05-31 | 80 | 44.95 | 43 | 46.9 | 0% | 0.926 | -0.163 | 4,905 | 0 |
| 2024-05-31 | 82.5 | 42.475 | 40.5 | 44.45 | 0% | 0.921 | -0.164 | 813 | 1 |
| 2024-05-31 | 85 | 39.975 | 38 | 41.95 | 0% | 0.917 | -0.161 | 6,172 | 8 |
| 2024-05-31 | 87.5 | 37.775 | 36 | 39.55 | 0% | 0.993 | -0.021 | 906 | 1 |
| 2024-05-31 | 90 | 35.275 | 33.05 | 37.5 | -14.6% | 0.993 | -0.02 | 5,059 | 9 |
| 2024-05-31 | 92.5 | 32.625 | 30.5 | 34.75 | 0% | 0.893 | -0.169 | 3,608 | 1 |
| 2024-05-31 | 95 | 30.3 | 28.25 | 32.35 | -11.5% | 0.883 | -0.171 | 2,904 | 28 |
| 2024-05-31 | 97.5 | 28.05 | 26 | 30.1 | 0% | 0.962 | -0.05 | 744 | 6 |
| 2024-05-31 | 100 | 25.325 | 23 | 27.65 | -10.2% | 0.858 | -0.176 | 5,702 | 26 |
| 2024-05-31 | 105 | 20.625 | 18.95 | 22.3 | -23.2% | 0.946 | -0.052 | 4,639 | 18 |
| 2024-05-31 | 110 | 16.1 | 15.65 | 16.55 | -20.5% | 0.888 | -0.08 | 4,520 | 40 |
| 2024-05-31 | 115 | 11.725 | 11.55 | 11.9 | -15.3% | 0.822 | -0.092 | 5,080 | 73 |
| 2024-05-31 | 116 | 10.825 | 10.6 | 11.05 | -34.1% | 0.795 | -0.101 | 12 | 6 |
| 2024-05-31 | 117 | 9.55 | 8.9 | 10.2 | -20.4% | 0.766 | -0.109 | 8 | 14 |
| 2024-05-31 | 118 | 8.8 | 7.85 | 9.75 | 0% | 0.852 | -0.056 | 3 | 68 |
| 2024-05-31 | 119 | 8.075 | 7.4 | 8.75 | -17.4% | 0.754 | -0.091 | 37 | 163 |
| 2024-05-31 | 120 | 7.55 | 7.05 | 8.05 | -13.9% | 0.694 | -0.115 | 13,885 | 1,813 |
| 2024-05-31 | 121 | 7.225 | 7.1 | 7.35 | 0% | 0.66 | -0.121 | 58 | 188 |
| 2024-05-31 | 122 | 6.625 | 6.5 | 6.75 | 0% | 0.628 | -0.125 | 48 | 260 |
| 2024-05-31 | 123 | 6 | 5.9 | 6.1 | -32.1% | 0.596 | -0.126 | 57 | 150 |
| 2024-05-31 | 124 | 5.425 | 5.35 | 5.5 | -27.3% | 0.564 | -0.127 | 104 | 214 |
| 2024-05-31 | 125 | 4.9 | 4.8 | 5 | -18.6% | 0.53 | -0.124 | 7,789 | 3,058 |
| 2024-05-31 | 126 | 4.15 | 3.75 | 4.55 | -22.1% | 0.493 | -0.117 | 190 | 160 |
| 2024-05-31 | 127 | 3.975 | 3.85 | 4.1 | -29% | 0.464 | -0.125 | 450 | 81 |
| 2024-05-31 | 128 | 3.55 | 3.45 | 3.65 | -36% | 0.43 | -0.123 | 272 | 147 |
| 2024-05-31 | 129 | 3.15 | 3.05 | 3.25 | -22.8% | 0.395 | -0.117 | 495 | 78 |
| 2024-05-31 | 130 | 2.79 | 2.72 | 2.86 | -21.1% | 0.367 | -0.117 | 12,763 | 2,677 |
| 2024-05-31 | 131 | 2.485 | 2.4 | 2.57 | -25.1% | 0.336 | -0.112 | 611 | 86 |
| 2024-05-31 | 132 | 2.06 | 1.9 | 2.22 | -27.3% | 0.301 | -0.104 | 532 | 186 |
| 2024-05-31 | 133 | 1.8 | 1.63 | 1.97 | -29% | 0.272 | -0.099 | 662 | 300 |
| 2024-05-31 | 134 | 1.66 | 1.58 | 1.74 | -34.4% | 0.247 | -0.094 | 445 | 51 |
| 2024-05-31 | 135 | 1.4 | 1.36 | 1.44 | -31.5% | 0.221 | -0.088 | 10,204 | 1,546 |
| 2024-05-31 | 136 | 1.055 | 0.8 | 1.31 | -48.3% | 0.17 | -0.068 | 476 | 45 |
| 2024-05-31 | 137 | 1.065 | 1 | 1.13 | -52.3% | 0.178 | -0.078 | 290 | 184 |
| 2024-05-31 | 138 | 0.91 | 0.85 | 0.97 | -53.1% | 0.158 | -0.072 | 167 | 15 |
| 2024-05-31 | 139 | 0.8 | 0.75 | 0.85 | -60% | 0.141 | -0.067 | 48 | 155 |
| 2024-05-31 | 140 | 0.65 | 0.6 | 0.7 | -50% | 0.121 | -0.059 | 16,052 | 1,796 |
| 2024-05-31 | 145 | 0.32 | 0.27 | 0.37 | -48.3% | 0.062 | -0.036 | 3,854 | 1,808 |
| 2024-05-31 | 150 | 0.16 | 0.12 | 0.2 | -53.1% | 0.033 | -0.023 | 10,796 | 1,157 |
| 2024-05-31 | 155 | 0.06 | 0.04 | 0.08 | -80% | 0.011 | -0.008 | 2,091 | 529 |
| 2024-05-31 | 160 | 0.035 | 0.02 | 0.05 | -71.4% | 0.01 | -0.008 | 1,253 | 588 |
| 2024-05-31 | 165 | 0.045 | 0.02 | 0.07 | -77.8% | 0.005 | -0.005 | 1,367 | 593 |
| 2024-05-31 | 170 | 0.095 | 0.01 | 0.18 | 0% | 0.011 | -0.012 | 411 | 17 |
| 2024-05-31 | 175 | 0.09 | 0.01 | 0.17 | -75% | 0.002 | -0.003 | 425 | 52 |
| 2024-05-31 | 180 | 0.055 | 0 | 0.11 | -80% | 0.002 | -0.003 | 280 | 183 |
| 2024-05-31 | 185 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 836 | 0 |
| 2024-05-31 | 190 | 0.05 | 0 | 0.1 | -50% | 0.002 | -0.003 | 29 | 191 |
| 2024-05-31 | 195 | 0.09 | 0 | 0.18 | 0% | 0.002 | -0.003 | 82 | 92 |
| 2024-05-31 | 200 | 0.015 | 0 | 0.03 | -66.7% | 0.002 | -0.003 | 885 | 30 |
