| 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 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 82 | 0 |
| 2024-05-31 | 12.5 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 26 | 0 |
| 2024-05-31 | 15 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 30 | 0 |
| 2024-05-31 | 17.5 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 20 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 283 | 0 |
| 2024-05-31 | 22.5 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 128 | 0 |
| 2024-05-31 | 25 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 295 | 0 |
| 2024-05-31 | 27.5 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 246 | 0 |
| 2024-05-31 | 30 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 287 | 0 |
| 2024-05-31 | 32.5 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 875 | 0 |
| 2024-05-31 | 35 | 0.055 | 0 | 0.11 | 0% | 0 | 0 | 6,768 | 0 |
| 2024-05-31 | 37.5 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 420 | 0 |
| 2024-05-31 | 40 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 3,786 | 0 |
| 2024-05-31 | 42.5 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 605 | 0 |
| 2024-05-31 | 45 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 2,654 | 0 |
| 2024-05-31 | 47.5 | 0.065 | 0 | 0.13 | 0% | 0 | 0 | 2,495 | 0 |
| 2024-05-31 | 50 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 13,131 | 0 |
| 2024-05-31 | 52.5 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 4,699 | 0 |
| 2024-05-31 | 55 | 0.085 | 0 | 0.17 | 0% | 0 | 0 | 9,014 | 0 |
| 2024-05-31 | 57.5 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 7,060 | 0 |
| 2024-05-31 | 60 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 11,494 | 0 |
| 2024-05-31 | 62.5 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 3,623 | 0 |
| 2024-05-31 | 65 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 6,224 | 0 |
| 2024-05-31 | 67.5 | 0.08 | 0 | 0.16 | 0% | -0.002 | -0.005 | 3,072 | 30 |
| 2024-05-31 | 70 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 5,892 | 0 |
| 2024-05-31 | 72.5 | 0.09 | 0 | 0.18 | 0% | 0 | 0 | 7,289 | 0 |
| 2024-05-31 | 75 | 0.03 | 0.01 | 0.05 | 0% | -0.004 | -0.007 | 2,729 | 0 |
| 2024-05-31 | 77.5 | 0.06 | 0.01 | 0.11 | 0% | -0.007 | -0.012 | 4,087 | 0 |
| 2024-05-31 | 80 | 0.05 | 0.04 | 0.06 | 0% | -0.006 | -0.01 | 5,950 | 3 |
| 2024-05-31 | 82.5 | 0.08 | 0.02 | 0.14 | 0% | -0.01 | -0.015 | 1,054 | 0 |
| 2024-05-31 | 85 | 0.1 | 0.02 | 0.18 | 0% | -0.006 | -0.008 | 4,718 | 8 |
| 2024-05-31 | 87.5 | 0.07 | 0.03 | 0.11 | +100% | -0.013 | -0.017 | 1,340 | 100 |
| 2024-05-31 | 90 | 0.07 | 0.06 | 0.08 | +75% | -0.011 | -0.013 | 4,196 | 70 |
| 2024-05-31 | 92.5 | 0.09 | 0.07 | 0.11 | +25% | -0.015 | -0.017 | 3,548 | 13 |
| 2024-05-31 | 95 | 0.11 | 0.09 | 0.13 | +44.4% | -0.02 | -0.02 | 5,434 | 63 |
| 2024-05-31 | 97.5 | 0.115 | 0.07 | 0.16 | +50% | -0.023 | -0.022 | 1,089 | 10 |
| 2024-05-31 | 100 | 0.175 | 0.15 | 0.2 | +35.7% | -0.03 | -0.026 | 3,939 | 388 |
| 2024-05-31 | 105 | 0.29 | 0.26 | 0.32 | 0% | -0.049 | -0.034 | 3,849 | 267 |
| 2024-05-31 | 110 | 0.56 | 0.54 | 0.58 | +1.9% | -0.09 | -0.05 | 6,338 | 468 |
| 2024-05-31 | 115 | 1.17 | 1.11 | 1.23 | +21% | -0.173 | -0.074 | 5,673 | 767 |
| 2024-05-31 | 116 | 1.35 | 1.28 | 1.42 | +31.3% | -0.196 | -0.079 | 394 | 83 |
| 2024-05-31 | 117 | 1.57 | 1.5 | 1.64 | +11.8% | -0.221 | -0.084 | 185 | 389 |
| 2024-05-31 | 118 | 1.83 | 1.77 | 1.89 | +42.9% | -0.248 | -0.09 | 292 | 297 |
| 2024-05-31 | 119 | 2.11 | 2.04 | 2.18 | +62.2% | -0.277 | -0.094 | 260 | 31 |
| 2024-05-31 | 120 | 2.415 | 2.35 | 2.48 | +8.1% | -0.306 | -0.098 | 7,884 | 720 |
| 2024-05-31 | 121 | 2.765 | 2.69 | 2.84 | +34.5% | -0.338 | -0.102 | 183 | 289 |
| 2024-05-31 | 122 | 3.15 | 3.05 | 3.25 | +9.8% | -0.371 | -0.105 | 367 | 450 |
| 2024-05-31 | 123 | 3.575 | 3.5 | 3.65 | +8.7% | -0.404 | -0.107 | 402 | 186 |
| 2024-05-31 | 124 | 4.275 | 3.95 | 4.6 | +13.5% | -0.439 | -0.113 | 250 | 86 |
| 2024-05-31 | 125 | 4.475 | 4.4 | 4.55 | +9.4% | -0.473 | -0.108 | 3,301 | 392 |
| 2024-05-31 | 126 | 4.975 | 4.85 | 5.1 | +28.3% | -0.508 | -0.107 | 662 | 84 |
| 2024-05-31 | 127 | 5.5 | 5.4 | 5.6 | +29.4% | -0.543 | -0.105 | 514 | 51 |
| 2024-05-31 | 128 | 6.075 | 5.95 | 6.2 | +27.4% | -0.577 | -0.103 | 445 | 50 |
| 2024-05-31 | 129 | 6.65 | 6.5 | 6.8 | +23.2% | -0.613 | -0.099 | 205 | 40 |
| 2024-05-31 | 130 | 7.35 | 7.25 | 7.45 | +8.9% | -0.644 | -0.096 | 2,424 | 90 |
| 2024-05-31 | 131 | 8.4 | 7.9 | 8.9 | +13.9% | -0.655 | -0.107 | 472 | 10 |
| 2024-05-31 | 132 | 9.2 | 8.6 | 9.8 | +44% | -0.683 | -0.102 | 204 | 28 |
| 2024-05-31 | 133 | 9.275 | 8.9 | 9.65 | +53.2% | -0.751 | -0.074 | 122 | 52 |
| 2024-05-31 | 134 | 10.175 | 9.85 | 10.5 | 0% | -0.77 | -0.073 | 39 | 0 |
| 2024-05-31 | 135 | 10.625 | 10 | 11.25 | +41.1% | -0.833 | -0.05 | 524 | 12 |
| 2024-05-31 | 136 | 11.875 | 11.65 | 12.1 | 0% | -0.815 | -0.064 | 14 | 0 |
| 2024-05-31 | 137 | 12.55 | 12.15 | 12.95 | 0% | -0.856 | -0.049 | 34 | 0 |
| 2024-05-31 | 138 | 13.475 | 13.1 | 13.85 | 0% | -0.874 | -0.046 | 3 | 0 |
| 2024-05-31 | 139 | 13.975 | 13.2 | 14.75 | 0% | -0.846 | -0.063 | 1 | 0 |
| 2024-05-31 | 140 | 15.275 | 13.95 | 16.6 | 0% | -0.91 | -0.034 | 78 | 0 |
| 2024-05-31 | 145 | 19.925 | 19.45 | 20.4 | 0% | -0.907 | -0.047 | 8 | 0 |
| 2024-05-31 | 150 | 24.975 | 22.95 | 27 | 0% | -0.81 | -0.147 | 3 | 0 |
| 2024-05-31 | 155 | 30.175 | 28.35 | 32 | 0% | -0.953 | -0.032 | 0 | 0 |
| 2024-05-31 | 160 | 35.075 | 33.15 | 37 | 0% | -0.973 | -0.019 | 0 | 0 |
| 2024-05-31 | 165 | 40.1 | 38.2 | 42 | 0% | -0.969 | -0.025 | 0 | 0 |
| 2024-05-31 | 170 | 44.975 | 42.95 | 47 | 0% | -0.851 | -0.177 | 0 | 0 |
| 2024-05-31 | 175 | 50.15 | 48.3 | 52 | 0% | -0.967 | -0.033 | 0 | 0 |
| 2024-05-31 | 180 | 55 | 53 | 57 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 185 | 60.075 | 58.15 | 62 | 0% | -0.98 | -0.023 | 0 | 0 |
| 2024-05-31 | 190 | 64.975 | 62.95 | 67 | 0% | -0.871 | -0.198 | 0 | 0 |
| 2024-05-31 | 195 | 70.2 | 68.4 | 72 | 0% | -0.967 | -0.044 | 0 | 0 |
| 2024-05-31 | 200 | 74.975 | 72.95 | 77 | 0% | -0.878 | -0.207 | 0 | 0 |
