| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 36.93 | 101 | 104 | 8,604 | 12,488 | 122 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 35 | 82.15 | 80.4 | 83.9 | 0% | 0.97 | -0.164 | 0 | 0 |
| 2024-05-31 | 37.5 | 79.6 | 77.5 | 81.7 | 0% | 0.965 | -0.185 | 0 | 0 |
| 2024-05-31 | 40 | 77.15 | 75 | 79.3 | 0% | 0.962 | -0.191 | 0 | 0 |
| 2024-05-31 | 42.5 | 74.55 | 72.5 | 76.6 | 0% | 0.962 | -0.176 | 5 | 0 |
| 2024-05-31 | 45 | 72.15 | 70 | 74.3 | 0% | 0.957 | -0.189 | 0 | 0 |
| 2024-05-31 | 47.5 | 69.25 | 67.8 | 70.7 | 0% | 0.973 | -0.102 | 3 | 0 |
| 2024-05-31 | 50 | 67.15 | 65 | 69.3 | 0% | 0.952 | -0.186 | 13 | 0 |
| 2024-05-31 | 55 | 62.15 | 60 | 64.3 | 0% | 0.947 | -0.183 | 7 | 0 |
| 2024-05-31 | 57.5 | 59.85 | 57.5 | 62.2 | 0% | 0.938 | -0.207 | 0 | 0 |
| 2024-05-31 | 60 | 57.2 | 55 | 59.4 | 0% | 0.94 | -0.186 | 68 | 0 |
| 2024-05-31 | 62.5 | 54.7 | 52.5 | 56.9 | 0% | 0.937 | -0.184 | 15 | 0 |
| 2024-05-31 | 65 | 52.05 | 50 | 54.1 | 0% | 0.939 | -0.163 | 14 | 0 |
| 2024-05-31 | 67.5 | 49.7 | 47.5 | 51.9 | 0% | 0.93 | -0.18 | 23 | 0 |
| 2024-05-31 | 70 | 47.1 | 45.5 | 48.7 | 0% | 0.943 | -0.131 | 15 | 0 |
| 2024-05-31 | 72.5 | 44.4 | 42.5 | 46.3 | 0% | 0.937 | -0.136 | 11 | 0 |
| 2024-05-31 | 75 | 42.1 | 40 | 44.2 | 0% | 0.923 | -0.16 | 64 | 0 |
| 2024-05-31 | 77.5 | 39.95 | 38 | 41.9 | 0% | 0.913 | -0.169 | 27 | 0 |
| 2024-05-31 | 80 | 37.65 | 37.1 | 38.2 | 0% | 0.983 | -0.032 | 116 | 0 |
| 2024-05-31 | 82.5 | 34.75 | 32.5 | 37 | 0% | 0.901 | -0.169 | 31 | 0 |
| 2024-05-31 | 85 | 32.85 | 31.5 | 34.2 | 0% | 0.965 | -0.052 | 756 | 0 |
| 2024-05-31 | 87.5 | 30.85 | 29.2 | 32.5 | 0% | 0.932 | -0.092 | 60 | 0 |
| 2024-05-31 | 90 | 27.8 | 25.8 | 29.8 | 0% | 0.965 | -0.045 | 232 | 0 |
| 2024-05-31 | 92.5 | 24.65 | 22.5 | 26.8 | 0% | 0.879 | -0.143 | 39 | 0 |
| 2024-05-31 | 95 | 22.5 | 20.4 | 24.6 | 0% | 0.859 | -0.153 | 627 | 1 |
| 2024-05-31 | 97.5 | 20.8 | 19.5 | 22.1 | 0% | 0.912 | -0.079 | 87 | 0 |
| 2024-05-31 | 100 | 17.7 | 16.1 | 19.3 | 0% | 0.848 | -0.129 | 258 | 5 |
| 2024-05-31 | 105 | 12.8 | 11.2 | 14.4 | 0% | 0.811 | -0.121 | 190 | 1 |
| 2024-05-31 | 107 | 11.7 | 10.7 | 12.7 | 0% | 0.834 | -0.086 | 1 | 0 |
| 2024-05-31 | 108 | 10.4 | 9.8 | 11 | 0% | 0.85 | -0.07 | 0 | 1 |
| 2024-05-31 | 109 | 9.85 | 9 | 10.7 | 0% | 0.804 | -0.087 | 0 | 0 |
| 2024-05-31 | 110 | 9.15 | 8.1 | 10.2 | +9% | 0.772 | -0.095 | 304 | 3 |
| 2024-05-31 | 111 | 7.8 | 7.4 | 8.2 | 0% | 0.781 | -0.079 | 1 | 0 |
| 2024-05-31 | 112 | 6.85 | 5.8 | 7.9 | 0% | 0.761 | -0.077 | 1 | 0 |
| 2024-05-31 | 113 | 6.45 | 5.9 | 7 | 0% | 0.704 | -0.091 | 4 | 0 |
| 2024-05-31 | 114 | 6.3 | 5.2 | 7.4 | 0% | 0.65 | -0.109 | 150 | 0 |
| 2024-05-31 | 115 | 4.85 | 4.7 | 5 | +15% | 0.635 | -0.09 | 889 | 7 |
| 2024-05-31 | 116 | 4.2 | 4.1 | 4.3 | 0% | 0.59 | -0.09 | 77 | 3 |
| 2024-05-31 | 117 | 3.65 | 3.5 | 3.8 | 0% | 0.544 | -0.091 | 31 | 0 |
| 2024-05-31 | 118 | 4 | 2.9 | 5.1 | +6.2% | 0.503 | -0.112 | 63 | 6 |
| 2024-05-31 | 119 | 2.95 | 2.4 | 3.5 | +35.1% | 0.444 | -0.084 | 37 | 2 |
| 2024-05-31 | 120 | 2.125 | 1.85 | 2.4 | +25% | 0.39 | -0.078 | 693 | 9 |
| 2024-05-31 | 121 | 2.675 | 1.65 | 3.7 | 0% | 0.389 | -0.104 | 24 | 0 |
| 2024-05-31 | 122 | 2.025 | 1.35 | 2.7 | +15.1% | 0.302 | -0.072 | 58 | 2 |
| 2024-05-31 | 123 | 1.45 | 1.1 | 1.8 | 0% | 0.282 | -0.077 | 6 | 0 |
| 2024-05-31 | 124 | 1.05 | 0.9 | 1.2 | 0% | 0.231 | -0.065 | 8 | 0 |
| 2024-05-31 | 125 | 0.875 | 0.75 | 1 | +5.6% | 0.185 | -0.054 | 964 | 2 |
| 2024-05-31 | 126 | 0.7 | 0.55 | 0.85 | 0% | 0.168 | -0.053 | 1 | 0 |
| 2024-05-31 | 127 | 1.05 | 0.45 | 1.65 | +80.8% | 0.127 | -0.042 | 5 | 2 |
| 2024-05-31 | 128 | 0.8 | 0.35 | 1.25 | 0% | 0.162 | -0.062 | 0 | 0 |
| 2024-05-31 | 129 | 1 | 0.25 | 1.75 | 0% | 0.175 | -0.074 | 1 | 0 |
| 2024-05-31 | 130 | 0.3 | 0.15 | 0.45 | +47.6% | 0.084 | -0.033 | 1,336 | 29 |
| 2024-05-31 | 131 | 0.225 | 0.15 | 0.3 | 0% | 0.065 | -0.027 | 0 | 0 |
| 2024-05-31 | 135 | 0.225 | 0 | 0.45 | 0% | 0 | 0 | 149 | 0 |
| 2024-05-31 | 140 | 0.075 | 0 | 0.15 | 0% | 0.016 | -0.009 | 1,028 | 28 |
| 2024-05-31 | 145 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 77 | 0 |
| 2024-05-31 | 150 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 15 | 0 |
| 2024-05-31 | 155 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 20 | 0 |
| 2024-05-31 | 160 | 0.3 | 0 | 0.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 165 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 170 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 175 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 0 |
