| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 49.37 | 319,082 | 191,938 | 125,715 | 130,949 | 154 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 75 | 103.15 | 102.55 | 103.75 | 0% | 1 | -0.016 | 64 | 0 |
| 2024-05-31 | 80 | 98.15 | 97.75 | 98.55 | 0% | 0.986 | -0.222 | 0 | 0 |
| 2024-05-31 | 85 | 93.175 | 92.75 | 93.6 | 0% | 0.999 | -0.031 | 0 | 0 |
| 2024-05-31 | 90 | 88.175 | 87.6 | 88.75 | 0% | 0.999 | -0.028 | 5 | 0 |
| 2024-05-31 | 95 | 83.15 | 82.55 | 83.75 | -3.3% | 0.977 | -0.288 | 58 | 1 |
| 2024-05-31 | 100 | 78.2 | 77.8 | 78.6 | 0% | 0.997 | -0.041 | 56 | 60 |
| 2024-05-31 | 105 | 73.2 | 72.6 | 73.8 | 0% | 0.997 | -0.038 | 1 | 10 |
| 2024-05-31 | 110 | 68.2 | 67.65 | 68.75 | -0.2% | 0.998 | -0.036 | 10 | 12 |
| 2024-05-31 | 115 | 63.2 | 62.6 | 63.8 | 0% | 0.998 | -0.033 | 4 | 5 |
| 2024-05-31 | 120 | 58.225 | 57.65 | 58.8 | +0.3% | 0.996 | -0.047 | 43 | 20 |
| 2024-05-31 | 125 | 53.25 | 52.65 | 53.85 | -3% | 0.993 | -0.059 | 10 | 3 |
| 2024-05-31 | 130 | 48.25 | 47.7 | 48.8 | -8.4% | 0.993 | -0.057 | 77 | 9 |
| 2024-05-31 | 135 | 43.25 | 42.65 | 43.85 | -12.1% | 0.993 | -0.055 | 25 | 40 |
| 2024-05-31 | 136 | 42.25 | 41.65 | 42.85 | 0% | 0.993 | -0.054 | 93 | 0 |
| 2024-05-31 | 137 | 41.25 | 40.65 | 41.85 | 0% | 0.993 | -0.054 | 3 | 0 |
| 2024-05-31 | 138 | 40.275 | 39.85 | 40.7 | 0% | 0.99 | -0.066 | 0 | 5 |
| 2024-05-31 | 139 | 39.3 | 38.7 | 39.9 | 0% | 0.987 | -0.078 | 3 | 0 |
| 2024-05-31 | 140 | 38.3 | 37.75 | 38.85 | -8% | 0.987 | -0.077 | 50 | 229 |
| 2024-05-31 | 141 | 37.3 | 36.7 | 37.9 | 0% | 0.986 | -0.077 | 2 | 0 |
| 2024-05-31 | 142 | 36.3 | 35.7 | 36.9 | -10.2% | 0.986 | -0.076 | 4 | 1 |
| 2024-05-31 | 143 | 35.3 | 34.7 | 35.9 | 0% | 0.986 | -0.076 | 42 | 0 |
| 2024-05-31 | 144 | 34.3 | 33.7 | 34.9 | 0% | 0.963 | -0.17 | 4 | 26 |
| 2024-05-31 | 145 | 33.325 | 32.9 | 33.75 | -13.6% | 0.982 | -0.086 | 59 | 179 |
| 2024-05-31 | 146 | 32.35 | 31.75 | 32.95 | 0% | 0.979 | -0.095 | 6 | 0 |
| 2024-05-31 | 147 | 31.35 | 30.75 | 31.95 | +8.9% | 0.979 | -0.095 | 10 | 11 |
| 2024-05-31 | 148 | 30.35 | 29.75 | 30.95 | 0% | 0.978 | -0.094 | 7 | 2 |
| 2024-05-31 | 149 | 29.35 | 28.75 | 29.95 | -17.8% | 0.978 | -0.093 | 11 | 38 |
| 2024-05-31 | 150 | 28.375 | 27.95 | 28.8 | -5.6% | 0.974 | -0.102 | 307 | 220 |
| 2024-05-31 | 152.5 | 25.9 | 25.3 | 26.5 | -11.5% | 0.969 | -0.109 | 58 | 49 |
| 2024-05-31 | 155 | 23.45 | 22.9 | 24 | -5.4% | 0.961 | -0.123 | 282 | 115 |
| 2024-05-31 | 157.5 | 21 | 20.6 | 21.4 | +0.3% | 0.972 | -0.086 | 47 | 63 |
| 2024-05-31 | 160 | 18.575 | 18.25 | 18.9 | -6.7% | 0.938 | -0.152 | 782 | 378 |
| 2024-05-31 | 162.5 | 16.275 | 16 | 16.55 | -7.8% | 0.909 | -0.194 | 196 | 308 |
| 2024-05-31 | 165 | 13.95 | 13.7 | 14.2 | -1.4% | 0.906 | -0.172 | 498 | 892 |
| 2024-05-31 | 167.5 | 11.65 | 11.5 | 11.8 | -7.6% | 0.851 | -0.233 | 454 | 400 |
| 2024-05-31 | 170 | 9.575 | 9.45 | 9.7 | -8.6% | 0.783 | -0.294 | 1,761 | 1,767 |
| 2024-05-31 | 172.5 | 7.675 | 7.55 | 7.8 | -6.2% | 0.716 | -0.321 | 1,130 | 3,688 |
| 2024-05-31 | 175 | 5.95 | 5.85 | 6.05 | -16.8% | 0.636 | -0.335 | 7,373 | 12,902 |
| 2024-05-31 | 177.5 | 4.475 | 4.4 | 4.55 | -17.6% | 0.54 | -0.358 | 3,683 | 20,597 |
| 2024-05-31 | 180 | 3.3 | 3.25 | 3.35 | -22.5% | 0.444 | -0.349 | 9,630 | 52,327 |
| 2024-05-31 | 182.5 | 2.37 | 2.35 | 2.39 | -27.3% | 0.352 | -0.327 | 4,894 | 59,313 |
| 2024-05-31 | 185 | 1.655 | 1.64 | 1.67 | -32.8% | 0.27 | -0.292 | 10,146 | 70,062 |
| 2024-05-31 | 187.5 | 1.15 | 1.14 | 1.16 | -36.3% | 0.203 | -0.252 | 3,964 | 13,934 |
| 2024-05-31 | 190 | 0.79 | 0.78 | 0.8 | -41% | 0.148 | -0.208 | 12,413 | 21,607 |
| 2024-05-31 | 192.5 | 0.54 | 0.52 | 0.56 | -42.7% | 0.108 | -0.17 | 3,635 | 4,561 |
| 2024-05-31 | 195 | 0.375 | 0.36 | 0.39 | -46.6% | 0.079 | -0.139 | 8,573 | 14,074 |
| 2024-05-31 | 197.5 | 0.27 | 0.26 | 0.28 | -46.3% | 0.057 | -0.11 | 2,454 | 4,348 |
| 2024-05-31 | 200 | 0.205 | 0.2 | 0.21 | -47.5% | 0.044 | -0.093 | 14,658 | 15,828 |
| 2024-05-31 | 202.5 | 0.16 | 0.15 | 0.17 | -51.6% | 0.032 | -0.074 | 2,636 | 2,560 |
| 2024-05-31 | 205 | 0.125 | 0.12 | 0.13 | -47.8% | 0.026 | -0.063 | 4,269 | 5,603 |
| 2024-05-31 | 210 | 0.085 | 0.08 | 0.09 | -40% | 0.019 | -0.052 | 4,803 | 4,136 |
| 2024-05-31 | 215 | 0.065 | 0.06 | 0.07 | -40% | 0.012 | -0.039 | 2,145 | 1,952 |
| 2024-05-31 | 220 | 0.045 | 0.04 | 0.05 | -28.6% | 0.01 | -0.034 | 2,912 | 1,491 |
| 2024-05-31 | 225 | 0.035 | 0.03 | 0.04 | -50% | 0.006 | -0.023 | 1,571 | 1,252 |
| 2024-05-31 | 230 | 0.025 | 0.02 | 0.03 | -60% | 0.004 | -0.017 | 3,549 | 1,014 |
| 2024-05-31 | 235 | 0.02 | 0.01 | 0.03 | -33.3% | 0.004 | -0.017 | 2,912 | 888 |
| 2024-05-31 | 240 | 0.02 | 0.01 | 0.03 | -33.3% | 0.004 | -0.017 | 1,273 | 994 |
| 2024-05-31 | 245 | 0.015 | 0.01 | 0.02 | -50% | 0.002 | -0.01 | 825 | 394 |
| 2024-05-31 | 250 | 0.015 | 0.01 | 0.02 | 0% | 0.003 | -0.017 | 2,733 | 174 |
| 2024-05-31 | 255 | 0.01 | 0 | 0.02 | -66.7% | 0.002 | -0.01 | 909 | 61 |
| 2024-05-31 | 260 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.01 | 504 | 310 |
| 2024-05-31 | 265 | 0.005 | 0 | 0.01 | -50% | 0.002 | -0.01 | 148 | 104 |
| 2024-05-31 | 270 | 0.005 | 0 | 0.01 | 0% | 0.002 | -0.01 | 609 | 6 |
| 2024-05-31 | 275 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 607 | 1 |
| 2024-05-31 | 280 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 287 | 51 |
| 2024-05-31 | 285 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1,070 | 0 |
| 2024-05-31 | 290 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 514 | 2 |
| 2024-05-31 | 295 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 63 | 0 |
| 2024-05-31 | 300 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 619 | 5 |
| 2024-05-31 | 305 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 152 | 0 |
| 2024-05-31 | 310 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1,035 | 0 |
| 2024-05-31 | 315 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 71 | 0 |
| 2024-05-31 | 320 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 134 | 0 |
| 2024-05-31 | 325 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 449 | 0 |
| 2024-05-31 | 330 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 177 | 0 |
| 2024-05-31 | 335 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 112 | 0 |
| 2024-05-31 | 340 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1,042 | 0 |
