| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.01 | 314 | 346 | 1,523 | 1,345 | 110 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 145 | 127.125 | 125.5 | 128.75 | 0% | 0.974 | -0.24 | 0 | 0 |
| 2024-05-31 | 150 | 122.1 | 120.5 | 123.7 | 0% | 0.974 | -0.229 | 0 | 0 |
| 2024-05-31 | 155 | 117.1 | 115.5 | 118.7 | 0% | 0.973 | -0.226 | 0 | 0 |
| 2024-05-31 | 160 | 112.15 | 110.5 | 113.8 | 0% | 0.97 | -0.239 | 0 | 0 |
| 2024-05-31 | 165 | 107.125 | 105.5 | 108.75 | 0% | 0.969 | -0.228 | 0 | 0 |
| 2024-05-31 | 170 | 102.125 | 100.5 | 103.75 | 0% | 0.968 | -0.225 | 0 | 0 |
| 2024-05-31 | 175 | 97.175 | 95.5 | 98.85 | 0% | 0.964 | -0.237 | 0 | 0 |
| 2024-05-31 | 180 | 92.175 | 90.5 | 93.85 | 0% | 0.962 | -0.234 | 0 | 0 |
| 2024-05-31 | 185 | 87.15 | 85.5 | 88.8 | 0% | 0.962 | -0.223 | 0 | 0 |
| 2024-05-31 | 190 | 82.175 | 80.5 | 83.85 | 0% | 0.959 | -0.227 | 0 | 0 |
| 2024-05-31 | 195 | 77.2 | 75.5 | 78.9 | 0% | 0.955 | -0.23 | 0 | 0 |
| 2024-05-31 | 200 | 72.175 | 70.5 | 73.85 | 0% | 0.954 | -0.219 | 0 | 0 |
| 2024-05-31 | 205 | 67.225 | 65.55 | 68.9 | 0% | 0.95 | -0.221 | 0 | 0 |
| 2024-05-31 | 210 | 62.25 | 60.55 | 63.95 | 0% | 0.945 | -0.223 | 0 | 0 |
| 2024-05-31 | 215 | 57.25 | 55.6 | 58.9 | 0% | 0.943 | -0.212 | 0 | 0 |
| 2024-05-31 | 220 | 52.25 | 50.6 | 53.9 | 0% | 0.939 | -0.207 | 0 | 0 |
| 2024-05-31 | 225 | 47.3 | 45.6 | 49 | 0% | 0.931 | -0.213 | 0 | 0 |
| 2024-05-31 | 230 | 42.325 | 40.65 | 44 | 0% | 0.925 | -0.207 | 0 | 0 |
| 2024-05-31 | 235 | 37.225 | 35.65 | 38.8 | 0% | 0.928 | -0.179 | 0 | 0 |
| 2024-05-31 | 240 | 32.375 | 30.7 | 34.05 | 0% | 0.908 | -0.198 | 5 | 0 |
| 2024-05-31 | 245 | 27.4 | 25.7 | 29.1 | 0% | 0.896 | -0.195 | 0 | 0 |
| 2024-05-31 | 247.5 | 24.925 | 23.25 | 26.6 | 0% | 0.889 | -0.19 | 0 | 0 |
| 2024-05-31 | 250 | 22.55 | 21 | 24.1 | 0% | 0.882 | -0.184 | 1 | 0 |
| 2024-05-31 | 252.5 | 20.1 | 18.5 | 21.7 | 0% | 0.868 | -0.187 | 0 | 0 |
| 2024-05-31 | 255 | 17.575 | 16 | 19.15 | 0% | 0.861 | -0.176 | 0 | 0 |
| 2024-05-31 | 257.5 | 15.6 | 14.65 | 16.55 | 0% | 0.947 | -0.071 | 0 | 0 |
| 2024-05-31 | 260 | 13.75 | 12.9 | 14.6 | 0% | 0.863 | -0.131 | 26 | 0 |
| 2024-05-31 | 262.5 | 11.125 | 9.85 | 12.4 | 0% | 0.858 | -0.115 | 0 | 0 |
| 2024-05-31 | 265 | 9 | 8.3 | 9.7 | 0% | 0.799 | -0.131 | 20 | 2 |
| 2024-05-31 | 267.5 | 6.55 | 5.75 | 7.35 | -14.7% | 0.758 | -0.121 | 5 | 2 |
| 2024-05-31 | 270 | 5.275 | 4.8 | 5.75 | +3.4% | 0.631 | -0.154 | 31 | 61 |
| 2024-05-31 | 272.5 | 3.65 | 3.5 | 3.8 | +4.4% | 0.525 | -0.146 | 58 | 10 |
| 2024-05-31 | 275 | 2.42 | 2.34 | 2.5 | -3.8% | 0.408 | -0.139 | 197 | 37 |
| 2024-05-31 | 277.5 | 1.525 | 1.44 | 1.61 | -2.1% | 0.296 | -0.12 | 55 | 23 |
| 2024-05-31 | 280 | 0.915 | 0.83 | 1 | +13.1% | 0.205 | -0.098 | 473 | 137 |
| 2024-05-31 | 282.5 | 0.525 | 0.44 | 0.61 | -16.7% | 0.129 | -0.071 | 74 | 33 |
| 2024-05-31 | 285 | 0.285 | 0.24 | 0.33 | -37.1% | 0.078 | -0.049 | 197 | 2 |
| 2024-05-31 | 287.5 | 0.17 | 0.13 | 0.21 | -33.3% | 0.049 | -0.035 | 11 | 3 |
| 2024-05-31 | 290 | 0.12 | 0.08 | 0.16 | -25% | 0.028 | -0.022 | 229 | 4 |
| 2024-05-31 | 292.5 | 0.09 | 0.05 | 0.13 | 0% | 0.025 | -0.023 | 1 | 0 |
| 2024-05-31 | 295 | 0.07 | 0.03 | 0.11 | 0% | 0.019 | -0.019 | 65 | 0 |
| 2024-05-31 | 297.5 | 0.06 | 0.02 | 0.1 | 0% | 0.016 | -0.017 | 0 | 0 |
| 2024-05-31 | 300 | 0.475 | 0.02 | 0.93 | 0% | 0.066 | -0.085 | 71 | 0 |
| 2024-05-31 | 305 | 0.655 | 0.01 | 1.3 | 0% | 0.074 | -0.112 | 2 | 0 |
| 2024-05-31 | 310 | 0.65 | 0.01 | 1.29 | 0% | 0.068 | -0.116 | 1 | 0 |
| 2024-05-31 | 315 | 0.06 | 0.01 | 0.11 | 0% | 0.011 | -0.019 | 0 | 0 |
| 2024-05-31 | 320 | 0.645 | 0.01 | 1.28 | 0% | 0.058 | -0.122 | 0 | 0 |
| 2024-05-31 | 325 | 0.645 | 0.01 | 1.28 | 0% | 0.055 | -0.125 | 0 | 0 |
| 2024-05-31 | 330 | 1.07 | 0 | 2.14 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 335 | 1.035 | 0 | 2.07 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 340 | 1.035 | 0 | 2.07 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 345 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 350 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 355 | 1.035 | 0 | 2.07 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 360 | 0.935 | 0 | 1.87 | 0% | 0 | 0 | 1 | 0 |
