Total Open Interest
Report Date: 2025-05-19
Total Volume
Report Date: 2025-05-19
Earnings
Next Earnings:
2025-05-28
Dividends
Next Dividend:
-
Key Fundamentals
Volume
218,894
Vol 5D
256,432
Vol 20D
220,075
Vol 60D
290,619
52 High
$153.13
52 Low
$86.62
$ Target
$172.40
Mkt Cap
3.3T
Beta
2.11
Profit %
55.85%
Divd %
0.03%
P/E
45.50
Fwd P/E
-
PEG
2.92
RoA
65.30%
RoE
115.44%
RoOM
62.42%
Rev/S
5.33%
P/S
25.30
P/B
41.80
Bk Value
$3.24
EPS
$0.89
EPS Est.
-
EPS Next
-
EV/R
25.32
EV/EB
38.35
F/SO
95.91%
IVol Rank
6
1D
0.42%
5D
16.07%
10D
18.25%
1M
29.58%
3M
-2.48%
6M
-8.68%
1Y
-
Open Interest by Expiration
Report Date: 2025-05-19
30D RVOL & IVOL
Report Date: 2025-05-19
Balance Sheet
Report Date:
2025-01-26
Income
Report Date:
2025-01-26
Options Market
Report Date: 2025-05-19
Upcoming OpEx: 2025-06-20
Open Interest by Expiration and Strike
Delta
Gamma
Implied Volatility Distribution
Max Pain
OpEx Largest OI
| Expiration Date | Type | Strike | Open Interest |
|---|---|---|---|
| 2025-06-20 | PUT | 90.0 | 156,459.0 |
| 2025-06-20 | CALL | 130.0 | 123,825.0 |
| 2025-06-20 | CALL | 120.0 | 120,171.0 |
| 2025-06-20 | PUT | 110.0 | 115,888.0 |
| 2025-06-20 | PUT | 80.0 | 111,061.0 |
| 2025-06-20 | PUT | 100.0 | 102,620.0 |
| 2025-06-20 | CALL | 150.0 | 99,145.0 |
| 2025-06-20 | CALL | 90.0 | 90,615.0 |
| 2025-06-20 | CALL | 140.0 | 83,327.0 |
| 2025-06-20 | CALL | 135.0 | 72,825.0 |
| 2025-06-20 | PUT | 130.0 | 66,469.0 |
| 2025-06-20 | CALL | 110.0 | 65,120.0 |
| 2025-06-20 | PUT | 95.0 | 64,884.0 |
| 2025-06-20 | CALL | 115.0 | 59,531.0 |
| 2025-06-20 | CALL | 160.0 | 55,073.0 |
| 2025-06-20 | PUT | 70.0 | 53,602.0 |
| 2025-06-20 | CALL | 125.0 | 53,243.0 |
| 2025-06-20 | PUT | 120.0 | 49,550.0 |
| 2025-06-20 | PUT | 115.0 | 49,516.0 |
| 2025-06-20 | CALL | 100.0 | 48,851.0 |
Largest OI
| Expiration Date | Type | Strike | Open Interest |
|---|---|---|---|
| 2025-06-20 | PUT | 90.0 | 156,459.0 |
| 2025-06-20 | CALL | 130.0 | 123,825.0 |
| 2025-06-20 | CALL | 120.0 | 120,171.0 |
| 2025-06-20 | PUT | 110.0 | 115,888.0 |
| 2025-06-20 | PUT | 80.0 | 111,061.0 |
| 2025-05-16 | PUT | 100.0 | 106,745.0 |
| 2025-05-16 | PUT | 80.0 | 104,544.0 |
| 2025-06-20 | PUT | 100.0 | 102,620.0 |
| 2025-05-16 | CALL | 140.0 | 101,169.0 |
| 2025-06-20 | CALL | 150.0 | 99,145.0 |
| 2025-05-16 | PUT | 110.0 | 94,547.0 |
| 2025-05-16 | PUT | 125.0 | 93,485.0 |
| 2025-07-18 | CALL | 120.0 | 90,844.0 |
| 2025-06-20 | CALL | 90.0 | 90,615.0 |
| 2026-06-18 | PUT | 75.0 | 87,174.0 |
| 2025-06-20 | CALL | 140.0 | 83,327.0 |
| 2025-05-16 | PUT | 99.0 | 83,157.0 |
| 2025-07-18 | CALL | 125.0 | 80,843.0 |
| 2026-01-16 | CALL | 100.0 | 80,619.0 |
| 2025-09-19 | PUT | 100.0 | 76,699.0 |
Options Table
Probability and Expected Value by Expiration Date
| Expiration | Strike | Type | Open Interest | Gamma | P/L | P/L % | Probability | EV |
|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 96.00 | PUT | 2,604 | 0.00 | $337.00 | 2592.0% | 0.0% | $0.03 |
| 2025-05-23 | 97.00 | PUT | 1,924 | 0.00 | $346.00 | 8650.0% | 0.0% | $0.04 |
| 2025-05-23 | 98.00 | PUT | 3,271 | 0.00 | $345.00 | 6900.0% | 0.0% | $0.06 |
| 2025-05-23 | 99.00 | PUT | 3,291 | 0.00 | $341.00 | 3789.0% | 0.0% | $0.09 |
| 2025-05-23 | 100.00 | PUT | 40,089 | 0.00 | $345.00 | 6900.0% | 0.0% | $0.13 |
| 2025-05-23 | 101.00 | PUT | 2,127 | 0.00 | $345.00 | 6900.0% | 0.0% | $0.19 |
| 2025-05-23 | 102.00 | PUT | 2,130 | 0.00 | $344.00 | 5733.0% | 0.0% | $0.28 |
| 2025-05-23 | 103.00 | PUT | 3,735 | 0.00 | $338.00 | 2817.0% | 0.0% | $0.39 |
| 2025-05-23 | 104.00 | PUT | 2,589 | 0.00 | $344.00 | 5733.0% | 0.0% | $0.56 |
| 2025-05-23 | 105.00 | PUT | 6,723 | 0.02 | $342.00 | 4275.0% | 0.0% | $0.78 |
| 2025-05-23 | 106.00 | PUT | 2,427 | 0.01 | $340.00 | 3400.0% | 0.0% | $1.08 |
| 2025-05-23 | 107.00 | PUT | 3,608 | 0.02 | $338.00 | 2817.0% | 0.0% | $1.48 |
| 2025-05-23 | 108.00 | PUT | 3,943 | 0.03 | $343.00 | 4900.0% | 1.0% | $2.04 |
| 2025-05-23 | 109.00 | PUT | 3,766 | 0.03 | $342.00 | 4275.0% | 1.0% | $2.75 |
| 2025-05-23 | 110.00 | PUT | 12,618 | 0.16 | $342.00 | 4275.0% | 1.0% | $3.68 |
| 2025-05-23 | 111.00 | PUT | 2,990 | 0.05 | $341.00 | 3789.0% | 1.0% | $4.87 |
| 2025-05-23 | 112.00 | PUT | 6,598 | 0.14 | $340.00 | 3400.0% | 2.0% | $6.38 |
| 2025-05-23 | 113.00 | PUT | 2,589 | 0.07 | $340.00 | 3400.0% | 2.0% | $8.31 |
| 2025-05-23 | 114.00 | PUT | 4,232 | 0.15 | $339.00 | 3082.0% | 3.0% | $10.70 |
| 2025-05-23 | 115.00 | PUT | 16,296 | 0.70 | $339.00 | 3082.0% | 4.0% | $13.68 |
| 2025-05-23 | 116.00 | PUT | 4,239 | 0.22 | $337.00 | 2592.0% | 5.0% | $17.25 |
| 2025-05-23 | 117.00 | PUT | 13,041 | 0.78 | $336.00 | 2400.0% | 6.0% | $21.61 |
| 2025-05-23 | 118.00 | PUT | 9,285 | 0.63 | $334.00 | 2088.0% | 8.0% | $26.76 |
| 2025-05-23 | 119.00 | PUT | 2,632 | 0.20 | $332.00 | 1844.0% | 10.0% | $32.85 |
| 2025-05-23 | 120.00 | PUT | 25,007 | 2.20 | $331.00 | 1742.0% | 12.0% | $40.10 |
| 2025-05-23 | 121.00 | PUT | 8,967 | 0.91 | $328.00 | 1491.0% | 15.0% | $48.24 |
| 2025-05-23 | 122.00 | PUT | 6,773 | 0.81 | $323.00 | 1196.0% | 18.0% | $57.18 |
| 2025-05-23 | 123.00 | PUT | 5,638 | 0.78 | $319.00 | 1029.0% | 21.0% | $67.40 |
| 2025-05-23 | 124.00 | PUT | 6,345 | 1.02 | $313.00 | 846.0% | 25.0% | $78.29 |
| 2025-05-23 | 125.00 | PUT | 17,538 | 3.29 | $305.00 | 678.0% | 29.0% | $89.58 |
| 2025-05-23 | 126.00 | PUT | 4,451 | 0.96 | $296.00 | 548.0% | 34.0% | $101.26 |
| 2025-05-23 | 127.00 | PUT | 7,904 | 1.95 | $284.00 | 430.0% | 40.0% | $112.27 |
| 2025-05-23 | 128.00 | PUT | 7,076 | 1.98 | $270.00 | 338.0% | 45.0% | $122.38 |
| 2025-05-23 | 129.00 | PUT | 5,440 | 1.71 | $252.00 | 257.0% | 52.0% | $129.95 |
| 2025-05-23 | 130.00 | PUT | 19,431 | 6.78 | $230.00 | 192.0% | 58.0% | $133.93 |
| 2025-05-23 | 131.00 | PUT | 3,464 | 1.32 | $206.00 | 143.0% | 65.0% | $134.46 |
| 2025-05-23 | 132.00 | PUT | 14,375 | 5.90 | $176.00 | 101.0% | 73.0% | $127.84 |
| 2025-05-23 | 133.00 | PUT | 3,034 | 1.32 | $141.00 | 67.0% | 80.0% | $113.17 |
| 2025-05-23 | 134.00 | PUT | 2,878 | 1.30 | $101.00 | 41.0% | 88.0% | $88.96 |
| 2025-05-23 | 135.00 | PUT | 14,132 | 6.54 | $55.00 | 19.0% | 96.0% | $52.81 |
| 2025-05-23 | 136.00 | CALL | 12,127 | 5.65 | $51.00 | 18.0% | 88.0% | $44.92 |
| 2025-05-23 | 137.00 | CALL | 8,210 | 3.78 | $95.00 | 39.0% | 80.0% | $76.25 |
| 2025-05-23 | 138.00 | CALL | 7,027 | 3.14 | $134.00 | 65.0% | 73.0% | $97.33 |
| 2025-05-23 | 139.00 | CALL | 6,363 | 2.72 | $168.00 | 98.0% | 65.0% | $109.66 |
| 2025-05-23 | 140.00 | CALL | 62,860 | 25.23 | $197.00 | 138.0% | 58.0% | $114.72 |
| 2025-05-23 | 141.00 | CALL | 10,212 | 3.80 | $221.00 | 186.0% | 52.0% | $113.97 |
| 2025-05-23 | 142.00 | CALL | 20,650 | 7.04 | $242.00 | 247.0% | 45.0% | $109.69 |
| 2025-05-23 | 143.00 | CALL | 2,709 | 0.84 | $259.00 | 320.0% | 40.0% | $102.39 |
| 2025-05-23 | 144.00 | CALL | 3,065 | 0.84 | $273.00 | 407.0% | 34.0% | $93.40 |
| 2025-05-23 | 145.00 | CALL | 23,774 | 5.83 | $285.00 | 518.0% | 29.0% | $83.71 |
| 2025-05-23 | 146.00 | CALL | 1,306 | 0.28 | $294.00 | 639.0% | 25.0% | $73.54 |
| 2025-05-23 | 147.00 | CALL | 1,303 | 0.25 | $302.00 | 795.0% | 21.0% | $63.81 |
| 2025-05-23 | 148.00 | CALL | 2,458 | 0.40 | $309.00 | 997.0% | 18.0% | $54.70 |
| 2025-05-23 | 149.00 | CALL | 8,716 | 1.25 | $314.00 | 1208.0% | 15.0% | $46.18 |
| 2025-05-23 | 150.00 | CALL | 20,694 | 2.58 | $318.00 | 1445.0% | 12.0% | $38.52 |
| 2025-05-23 | 152.50 | CALL | 16,575 | 1.45 | $325.00 | 2167.0% | 8.0% | $26.04 |
| 2025-05-23 | 155.00 | CALL | 9,450 | 0.59 | $330.00 | 3300.0% | 4.0% | $13.32 |
| 2025-05-23 | 157.50 | CALL | 877 | 0.04 | $332.00 | 4150.0% | 2.0% | $8.12 |
| 2025-05-23 | 160.00 | CALL | 4,798 | 0.17 | $334.00 | 5567.0% | 1.0% | $3.60 |
| 2025-05-23 | 162.50 | CALL | 650 | 0.02 | $334.00 | 5567.0% | 1.0% | $1.99 |
| 2025-05-23 | 165.00 | CALL | 2,727 | 0.04 | $335.00 | 6700.0% | 0.0% | $1.07 |
| 2025-05-23 | 167.50 | CALL | 316 | 0.00 | $335.00 | 6700.0% | 0.0% | $0.39 |
| 2025-05-23 | 170.00 | CALL | 4,496 | 0.02 | $337.00 | 11233.0% | 0.0% | $0.19 |
| 2025-05-23 | 172.50 | CALL | 145 | 0.00 | $330.00 | 3300.0% | 0.0% | $0.06 |
| 2025-05-23 | 175.00 | CALL | 4,877 | 0.01 | $338.00 | 16900.0% | 0.0% | $0.03 |
| 2025-05-30 | 84.00 | PUT | 782 | 0.00 | $651.00 | 7233.0% | 0.0% | $0.05 |
| 2025-05-30 | 85.00 | PUT | 2,222 | 0.00 | $651.00 | 7233.0% | 0.0% | $0.08 |
| 2025-05-30 | 86.00 | PUT | 531 | 0.00 | $649.00 | 5900.0% | 0.0% | $0.12 |
| 2025-05-30 | 87.00 | PUT | 778 | 0.00 | $649.00 | 5900.0% | 0.0% | $0.12 |
| 2025-05-30 | 88.00 | PUT | 962 | 0.00 | $649.00 | 5900.0% | 0.0% | $0.17 |
| 2025-05-30 | 89.00 | PUT | 421 | 0.00 | $649.00 | 5900.0% | 0.0% | $0.25 |
| 2025-05-30 | 90.00 | PUT | 4,911 | 0.02 | $648.00 | 5400.0% | 0.0% | $0.36 |
| 2025-05-30 | 91.00 | PUT | 745 | 0.00 | $647.00 | 4977.0% | 0.0% | $0.36 |
| 2025-05-30 | 92.00 | PUT | 514 | 0.00 | $647.00 | 4977.0% | 0.0% | $0.52 |
| 2025-05-30 | 93.00 | PUT | 711 | 0.01 | $646.00 | 4614.0% | 0.0% | $0.74 |
| 2025-05-30 | 94.00 | PUT | 665 | 0.01 | $645.00 | 4300.0% | 0.0% | $1.05 |
| 2025-05-30 | 95.00 | PUT | 4,699 | 0.05 | $644.00 | 4025.0% | 0.0% | $1.05 |
| 2025-05-30 | 96.00 | PUT | 1,044 | 0.01 | $644.00 | 4025.0% | 0.0% | $1.47 |
| 2025-05-30 | 97.00 | PUT | 644 | 0.01 | $642.00 | 3567.0% | 0.0% | $2.04 |
| 2025-05-30 | 98.00 | PUT | 2,789 | 0.05 | $641.00 | 3374.0% | 0.0% | $2.80 |
| 2025-05-30 | 99.00 | PUT | 1,990 | 0.04 | $640.00 | 3200.0% | 0.0% | $2.80 |
| 2025-05-30 | 100.00 | PUT | 8,234 | 0.18 | $639.00 | 3043.0% | 1.0% | $3.81 |
| 2025-05-30 | 101.00 | PUT | 2,063 | 0.05 | $637.00 | 2770.0% | 1.0% | $5.13 |
| 2025-05-30 | 102.00 | PUT | 1,148 | 0.03 | $636.00 | 2650.0% | 1.0% | $6.85 |
| 2025-05-30 | 103.00 | PUT | 1,526 | 0.05 | $634.00 | 2438.0% | 1.0% | $6.83 |
| 2025-05-30 | 104.00 | PUT | 1,036 | 0.03 | $632.00 | 2257.0% | 1.0% | $9.03 |
| 2025-05-30 | 105.00 | PUT | 7,646 | 0.27 | $630.00 | 2100.0% | 2.0% | $11.83 |
| 2025-05-30 | 106.00 | PUT | 930 | 0.04 | $627.00 | 1900.0% | 2.0% | $15.33 |
| 2025-05-30 | 107.00 | PUT | 2,199 | 0.09 | $625.00 | 1786.0% | 3.0% | $19.73 |
| 2025-05-30 | 108.00 | PUT | 1,186 | 0.05 | $622.00 | 1637.0% | 3.0% | $19.63 |
| 2025-05-30 | 109.00 | PUT | 638 | 0.03 | $618.00 | 1471.0% | 4.0% | $24.94 |
| 2025-05-30 | 110.00 | PUT | 12,296 | 0.68 | $614.00 | 1335.0% | 5.0% | $31.42 |
| 2025-05-30 | 111.00 | PUT | 1,437 | 0.09 | $610.00 | 1220.0% | 6.0% | $39.23 |
| 2025-05-30 | 112.00 | PUT | 1,654 | 0.11 | $604.00 | 1079.0% | 6.0% | $38.84 |
| 2025-05-30 | 113.00 | PUT | 3,924 | 0.28 | $599.00 | 982.0% | 8.0% | $47.99 |
| 2025-05-30 | 114.00 | PUT | 2,564 | 0.20 | $592.00 | 871.0% | 10.0% | $58.57 |
| 2025-05-30 | 115.00 | PUT | 14,701 | 1.26 | $585.00 | 780.0% | 12.0% | $70.87 |
| 2025-05-30 | 116.00 | PUT | 3,586 | 0.33 | $576.00 | 686.0% | 12.0% | $69.78 |
| 2025-05-30 | 117.00 | PUT | 5,867 | 0.59 | $566.00 | 602.0% | 15.0% | $83.24 |
| 2025-05-30 | 118.00 | PUT | 1,481 | 0.16 | $555.00 | 529.0% | 18.0% | $98.25 |
| 2025-05-30 | 119.00 | PUT | 4,161 | 0.49 | $542.00 | 459.0% | 21.0% | $114.52 |
| 2025-05-30 | 120.00 | PUT | 14,879 | 1.89 | $528.00 | 400.0% | 21.0% | $111.57 |
| 2025-05-30 | 121.00 | PUT | 950 | 0.13 | $512.00 | 346.0% | 25.0% | $128.07 |
| 2025-05-30 | 122.00 | PUT | 2,803 | 0.41 | $495.00 | 300.0% | 29.0% | $145.39 |
| 2025-05-30 | 123.00 | PUT | 1,699 | 0.26 | $475.00 | 257.0% | 34.0% | $162.50 |
| 2025-05-30 | 124.00 | PUT | 2,791 | 0.46 | $452.00 | 217.0% | 34.0% | $154.63 |
| 2025-05-30 | 125.00 | PUT | 12,328 | 2.13 | $429.00 | 186.0% | 40.0% | $169.60 |
| 2025-05-30 | 126.00 | PUT | 3,453 | 0.62 | $401.00 | 155.0% | 45.0% | $181.75 |
| 2025-05-30 | 127.00 | PUT | 1,704 | 0.32 | $372.00 | 129.0% | 52.0% | $191.84 |
| 2025-05-30 | 128.00 | PUT | 1,816 | 0.36 | $340.00 | 106.0% | 52.0% | $175.33 |
| 2025-05-30 | 129.00 | PUT | 1,581 | 0.32 | $305.00 | 86.0% | 58.0% | $177.61 |
| 2025-05-30 | 130.00 | PUT | 14,735 | 3.10 | $270.00 | 69.0% | 65.0% | $176.23 |
| 2025-05-30 | 131.00 | PUT | 749 | 0.16 | $230.00 | 53.0% | 73.0% | $167.06 |
| 2025-05-30 | 132.00 | PUT | 664 | 0.15 | $190.00 | 40.0% | 73.0% | $138.00 |
| 2025-05-30 | 133.00 | PUT | 1,935 | 0.43 | $145.00 | 28.0% | 80.0% | $116.38 |
| 2025-05-30 | 134.00 | PUT | 7,403 | 1.69 | $100.00 | 18.0% | 88.0% | $88.08 |
| 2025-05-30 | 135.00 | PUT | 10,102 | 2.31 | $50.00 | 8.0% | 96.0% | $48.01 |
| 2025-05-30 | 136.00 | CALL | 2,171 | 0.50 | $45.00 | 7.0% | 96.0% | $43.21 |
| 2025-05-30 | 137.00 | CALL | 1,431 | 0.33 | $90.00 | 16.0% | 88.0% | $79.27 |
| 2025-05-30 | 138.00 | CALL | 1,498 | 0.35 | $135.00 | 26.0% | 80.0% | $108.35 |
| 2025-05-30 | 139.00 | CALL | 1,337 | 0.31 | $175.00 | 36.0% | 73.0% | $127.11 |
| 2025-05-30 | 140.00 | CALL | 37,171 | 8.47 | $215.00 | 48.0% | 73.0% | $156.16 |
| 2025-05-30 | 141.00 | CALL | 1,286 | 0.29 | $250.00 | 61.0% | 65.0% | $163.18 |
| 2025-05-30 | 142.00 | CALL | 1,243 | 0.27 | $285.00 | 76.0% | 58.0% | $165.96 |
| 2025-05-30 | 143.00 | CALL | 1,024 | 0.22 | $315.00 | 91.0% | 52.0% | $162.44 |
| 2025-05-30 | 144.00 | CALL | 441 | 0.09 | $345.00 | 110.0% | 45.0% | $156.37 |
| 2025-05-30 | 145.00 | CALL | 18,231 | 3.72 | $375.00 | 132.0% | 45.0% | $169.97 |
| 2025-05-30 | 146.00 | CALL | 833 | 0.16 | $399.00 | 153.0% | 40.0% | $157.74 |
| 2025-05-30 | 147.00 | CALL | 937 | 0.18 | $423.00 | 178.0% | 34.0% | $144.71 |
| 2025-05-30 | 148.00 | CALL | 959 | 0.18 | $444.00 | 206.0% | 29.0% | $130.41 |
| 2025-05-30 | 149.00 | CALL | 496 | 0.09 | $463.00 | 235.0% | 29.0% | $135.99 |
| 2025-05-30 | 150.00 | CALL | 30,493 | 5.10 | $481.00 | 269.0% | 25.0% | $120.32 |
| 2025-05-30 | 152.50 | CALL | 3,884 | 0.57 | $519.00 | 368.0% | 18.0% | $91.87 |
| 2025-05-30 | 155.00 | CALL | 5,771 | 0.74 | $549.00 | 495.0% | 12.0% | $66.51 |
| 2025-05-30 | 157.50 | CALL | 591 | 0.07 | $573.00 | 659.0% | 8.0% | $45.91 |
| 2025-05-30 | 160.00 | CALL | 6,766 | 0.64 | $591.00 | 857.0% | 5.0% | $30.25 |
| 2025-05-30 | 162.50 | CALL | 906 | 0.07 | $605.00 | 1100.0% | 3.0% | $19.09 |
| 2025-05-30 | 165.00 | CALL | 1,964 | 0.13 | $616.00 | 1400.0% | 2.0% | $15.06 |
| 2025-05-30 | 167.50 | CALL | 265 | 0.02 | $624.00 | 1733.0% | 1.0% | $8.92 |
| 2025-05-30 | 170.00 | CALL | 3,353 | 0.16 | $631.00 | 2176.0% | 1.0% | $5.08 |
| 2025-05-30 | 172.50 | CALL | 100 | 0.00 | $637.00 | 2770.0% | 0.0% | $2.78 |
| 2025-05-30 | 175.00 | CALL | 2,273 | 0.08 | $641.00 | 3374.0% | 0.0% | $1.47 |
| 2025-05-30 | 177.50 | CALL | 81 | 0.00 | $644.00 | 4025.0% | 0.0% | $0.74 |
| 2025-05-30 | 180.00 | CALL | 3,864 | 0.10 | $647.00 | 4977.0% | 0.0% | $0.36 |
| 2025-05-30 | 182.50 | CALL | 640 | 0.01 | $649.00 | 5900.0% | 0.0% | $0.17 |
| 2025-05-30 | 185.00 | CALL | 1,063 | 0.02 | $650.00 | 6500.0% | 0.0% | $0.08 |
| 2025-05-30 | 187.50 | CALL | 80 | 0.00 | $652.00 | 8150.0% | 0.0% | $0.05 |
| 2025-06-06 | 80.00 | PUT | 4,758 | 0.01 | $717.00 | 5515.0% | 0.0% | $0.13 |
| 2025-06-06 | 85.00 | PUT | 1,217 | 0.01 | $714.00 | 4463.0% | 0.0% | $0.40 |
| 2025-06-06 | 90.00 | PUT | 2,153 | 0.02 | $710.00 | 3550.0% | 0.0% | $1.63 |
| 2025-06-06 | 91.00 | PUT | 1,001 | 0.01 | $709.00 | 3376.0% | 0.0% | $1.62 |
| 2025-06-06 | 92.00 | PUT | 305 | 0.00 | $708.00 | 3218.0% | 0.0% | $2.25 |
| 2025-06-06 | 93.00 | PUT | 314 | 0.00 | $707.00 | 3074.0% | 0.0% | $3.09 |
| 2025-06-06 | 94.00 | PUT | 331 | 0.01 | $705.00 | 2820.0% | 0.0% | $3.08 |
| 2025-06-06 | 95.00 | PUT | 2,649 | 0.05 | $704.00 | 2708.0% | 1.0% | $4.20 |
| 2025-06-06 | 96.00 | PUT | 283 | 0.01 | $703.00 | 2604.0% | 1.0% | $5.66 |
| 2025-06-06 | 97.00 | PUT | 466 | 0.01 | $701.00 | 2417.0% | 1.0% | $5.64 |
| 2025-06-06 | 98.00 | PUT | 1,217 | 0.03 | $700.00 | 2333.0% | 1.0% | $7.54 |
| 2025-06-06 | 99.00 | PUT | 1,164 | 0.03 | $698.00 | 2181.0% | 1.0% | $9.97 |
| 2025-06-06 | 100.00 | PUT | 3,000 | 0.09 | $696.00 | 2047.0% | 1.0% | $9.95 |
| 2025-06-06 | 101.00 | PUT | 192 | 0.01 | $694.00 | 1928.0% | 2.0% | $13.03 |
| 2025-06-06 | 102.00 | PUT | 795 | 0.03 | $691.00 | 1772.0% | 2.0% | $16.89 |
| 2025-06-06 | 103.00 | PUT | 450 | 0.02 | $689.00 | 1680.0% | 2.0% | $16.85 |
| 2025-06-06 | 104.00 | PUT | 950 | 0.04 | $686.00 | 1559.0% | 3.0% | $21.65 |
| 2025-06-06 | 105.00 | PUT | 7,189 | 0.30 | $683.00 | 1453.0% | 4.0% | $27.57 |
| 2025-06-06 | 106.00 | PUT | 1,887 | 0.08 | $679.00 | 1331.0% | 4.0% | $27.40 |
| 2025-06-06 | 107.00 | PUT | 1,699 | 0.08 | $675.00 | 1227.0% | 5.0% | $34.55 |
| 2025-06-06 | 108.00 | PUT | 1,434 | 0.08 | $670.00 | 1117.0% | 6.0% | $43.09 |
| 2025-06-06 | 109.00 | PUT | 559 | 0.03 | $665.00 | 1023.0% | 6.0% | $42.77 |
| 2025-06-06 | 110.00 | PUT | 3,863 | 0.24 | $660.00 | 943.0% | 8.0% | $52.88 |
| 2025-06-06 | 111.00 | PUT | 590 | 0.04 | $653.00 | 848.0% | 10.0% | $64.61 |
| 2025-06-06 | 112.00 | PUT | 537 | 0.04 | $646.00 | 769.0% | 10.0% | $63.92 |
| 2025-06-06 | 113.00 | PUT | 499 | 0.04 | $638.00 | 693.0% | 12.0% | $77.29 |
| 2025-06-06 | 114.00 | PUT | 512 | 0.04 | $629.00 | 623.0% | 15.0% | $92.50 |
| 2025-06-06 | 115.00 | PUT | 4,565 | 0.41 | $619.00 | 558.0% | 15.0% | $91.03 |
| 2025-06-06 | 116.00 | PUT | 695 | 0.07 | $608.00 | 498.0% | 18.0% | $107.63 |
| 2025-06-06 | 117.00 | PUT | 695 | 0.07 | $596.00 | 445.0% | 21.0% | $125.93 |
| 2025-06-06 | 118.00 | PUT | 752 | 0.08 | $581.00 | 390.0% | 21.0% | $122.77 |
| 2025-06-06 | 119.00 | PUT | 406 | 0.05 | $565.00 | 342.0% | 25.0% | $141.33 |
| 2025-06-06 | 120.00 | PUT | 4,195 | 0.52 | $549.00 | 303.0% | 29.0% | $161.25 |
| 2025-06-06 | 121.00 | PUT | 1,808 | 0.24 | $530.00 | 265.0% | 29.0% | $155.67 |
| 2025-06-06 | 122.00 | PUT | 420 | 0.06 | $509.00 | 230.0% | 34.0% | $174.13 |
| 2025-06-06 | 123.00 | PUT | 293 | 0.04 | $487.00 | 200.0% | 40.0% | $192.53 |
| 2025-06-06 | 124.00 | PUT | 322 | 0.05 | $462.00 | 172.0% | 40.0% | $182.64 |
| 2025-06-06 | 125.00 | PUT | 2,241 | 0.36 | $435.00 | 147.0% | 45.0% | $197.16 |
| 2025-06-06 | 126.00 | PUT | 221 | 0.04 | $405.00 | 125.0% | 52.0% | $208.85 |
| 2025-06-06 | 127.00 | PUT | 707 | 0.12 | $375.00 | 106.0% | 52.0% | $193.38 |
| 2025-06-06 | 128.00 | PUT | 147 | 0.03 | $340.00 | 87.0% | 58.0% | $197.99 |
| 2025-06-06 | 129.00 | PUT | 35 | 0.01 | $310.00 | 74.0% | 65.0% | $202.34 |
| 2025-06-06 | 130.00 | PUT | 4,480 | 0.84 | $270.00 | 59.0% | 65.0% | $176.23 |
| 2025-06-06 | 131.00 | PUT | 130 | 0.03 | $230.00 | 46.0% | 73.0% | $167.06 |
| 2025-06-06 | 132.00 | PUT | 7,287 | 1.43 | $190.00 | 35.0% | 80.0% | $152.49 |
| 2025-06-06 | 133.00 | PUT | 298 | 0.06 | $145.00 | 25.0% | 80.0% | $116.38 |
| 2025-06-06 | 134.00 | PUT | 428 | 0.09 | $100.00 | 16.0% | 88.0% | $88.08 |
| 2025-06-06 | 135.00 | PUT | 1,186 | 0.24 | $50.00 | 7.0% | 96.0% | $48.01 |
| 2025-06-06 | 136.00 | CALL | 1,149 | 0.24 | $50.00 | 7.0% | 96.0% | $48.01 |
| 2025-06-06 | 137.00 | CALL | 587 | 0.12 | $95.00 | 15.0% | 88.0% | $83.67 |
| 2025-06-06 | 138.00 | CALL | 770 | 0.16 | $140.00 | 23.0% | 80.0% | $112.36 |
| 2025-06-06 | 139.00 | CALL | 219 | 0.05 | $185.00 | 33.0% | 80.0% | $148.48 |
| 2025-06-06 | 140.00 | CALL | 16,376 | 3.37 | $225.00 | 43.0% | 73.0% | $163.43 |
| 2025-06-06 | 141.00 | CALL | 321 | 0.07 | $260.00 | 54.0% | 65.0% | $169.70 |
| 2025-06-06 | 142.00 | CALL | 675 | 0.14 | $295.00 | 66.0% | 65.0% | $192.55 |
| 2025-06-06 | 143.00 | CALL | 139 | 0.03 | $330.00 | 80.0% | 58.0% | $192.17 |
| 2025-06-06 | 144.00 | CALL | 182 | 0.04 | $360.00 | 94.0% | 52.0% | $185.65 |
| 2025-06-06 | 145.00 | CALL | 4,933 | 0.93 | $390.00 | 110.0% | 52.0% | $201.12 |
| 2025-06-06 | 146.00 | CALL | 82 | 0.02 | $415.00 | 126.0% | 45.0% | $188.10 |
| 2025-06-06 | 147.00 | CALL | 682 | 0.12 | $440.00 | 144.0% | 40.0% | $173.95 |
| 2025-06-06 | 148.00 | CALL | 569 | 0.10 | $467.00 | 168.0% | 40.0% | $184.62 |
| 2025-06-06 | 149.00 | CALL | 158 | 0.03 | $489.00 | 191.0% | 34.0% | $167.29 |
| 2025-06-06 | 150.00 | CALL | 7,802 | 1.27 | $510.00 | 217.0% | 29.0% | $149.80 |
| 2025-06-06 | 152.50 | CALL | 1,567 | 0.23 | $553.00 | 288.0% | 25.0% | $138.33 |
| 2025-06-06 | 155.00 | CALL | 2,895 | 0.38 | $589.00 | 378.0% | 18.0% | $104.26 |
| 2025-06-06 | 157.50 | CALL | 151 | 0.02 | $618.00 | 487.0% | 12.0% | $74.86 |
| 2025-06-06 | 160.00 | CALL | 3,633 | 0.37 | $641.00 | 616.0% | 10.0% | $63.42 |
| 2025-06-06 | 162.50 | CALL | 102 | 0.01 | $659.00 | 766.0% | 6.0% | $42.38 |
| 2025-06-06 | 165.00 | CALL | 1,697 | 0.13 | $674.00 | 949.0% | 4.0% | $27.20 |
| 2025-06-06 | 167.50 | CALL | 105 | 0.01 | $686.00 | 1163.0% | 3.0% | $21.65 |
| 2025-06-06 | 170.00 | CALL | 1,729 | 0.10 | $696.00 | 1420.0% | 2.0% | $13.06 |
| 2025-06-06 | 172.50 | CALL | 28 | 0.00 | $704.00 | 1717.0% | 1.0% | $7.58 |
| 2025-06-06 | 175.00 | CALL | 1,099 | 0.05 | $710.00 | 2029.0% | 1.0% | $4.23 |
| 2025-06-06 | 177.50 | CALL | 13 | 0.00 | $715.00 | 2383.0% | 0.0% | $3.12 |
| 2025-06-06 | 180.00 | CALL | 550 | 0.02 | $719.00 | 2765.0% | 0.0% | $1.65 |
| 2025-06-06 | 182.50 | CALL | 22 | 0.00 | $723.00 | 3286.0% | 0.0% | $0.83 |
| 2025-06-06 | 185.00 | CALL | 427 | 0.01 | $726.00 | 3821.0% | 0.0% | $0.59 |
| 2025-06-06 | 187.50 | CALL | 24 | 0.00 | $728.00 | 4282.0% | 0.0% | $0.28 |
| 2025-06-06 | 190.00 | CALL | 222 | 0.00 | $730.00 | 4867.0% | 0.0% | $0.13 |
| 2025-06-06 | 192.50 | CALL | 6 | 0.00 | $732.00 | 5631.0% | 0.0% | $0.09 |
| 2025-06-13 | 70.00 | PUT | 3,053 | 0.00 | $773.00 | 6442.0% | 0.0% | $0.09 |
| 2025-06-13 | 75.00 | PUT | 2,653 | 0.00 | $771.00 | 5507.0% | 0.0% | $0.30 |
| 2025-06-13 | 80.00 | PUT | 3,042 | 0.01 | $767.00 | 4261.0% | 0.0% | $0.88 |
| 2025-06-13 | 85.00 | PUT | 357 | 0.00 | $763.00 | 3468.0% | 0.0% | $2.43 |
| 2025-06-13 | 90.00 | PUT | 826 | 0.01 | $757.00 | 2704.0% | 1.0% | $6.09 |
| 2025-06-13 | 93.00 | PUT | 169 | 0.00 | $752.00 | 2279.0% | 1.0% | $10.75 |
| 2025-06-13 | 94.00 | PUT | 66 | 0.00 | $750.00 | 2143.0% | 1.0% | $10.72 |
| 2025-06-13 | 95.00 | PUT | 488 | 0.01 | $749.00 | 2081.0% | 2.0% | $14.06 |
| 2025-06-13 | 96.00 | PUT | 129 | 0.00 | $747.00 | 1966.0% | 2.0% | $14.02 |
| 2025-06-13 | 97.00 | PUT | 72 | 0.00 | $745.00 | 1863.0% | 2.0% | $18.22 |
| 2025-06-13 | 98.00 | PUT | 189 | 0.01 | $742.00 | 1726.0% | 2.0% | $18.14 |
| 2025-06-13 | 99.00 | PUT | 914 | 0.03 | $740.00 | 1644.0% | 3.0% | $23.35 |
| 2025-06-13 | 100.00 | PUT | 690 | 0.02 | $737.00 | 1535.0% | 4.0% | $29.75 |
| 2025-06-13 | 101.00 | PUT | 387 | 0.01 | $734.00 | 1439.0% | 4.0% | $29.62 |
| 2025-06-13 | 102.00 | PUT | 338 | 0.01 | $731.00 | 1354.0% | 5.0% | $37.41 |
| 2025-06-13 | 103.00 | PUT | 90 | 0.00 | $728.00 | 1277.0% | 5.0% | $37.26 |
| 2025-06-13 | 104.00 | PUT | 450 | 0.02 | $724.00 | 1187.0% | 6.0% | $46.56 |
| 2025-06-13 | 105.00 | PUT | 444 | 0.02 | $719.00 | 1089.0% | 6.0% | $46.24 |
| 2025-06-13 | 106.00 | PUT | 90 | 0.00 | $715.00 | 1021.0% | 8.0% | $57.29 |
| 2025-06-13 | 107.00 | PUT | 162 | 0.01 | $709.00 | 933.0% | 10.0% | $70.15 |
| 2025-06-13 | 108.00 | PUT | 309 | 0.02 | $704.00 | 869.0% | 10.0% | $69.65 |
| 2025-06-13 | 109.00 | PUT | 112 | 0.01 | $697.00 | 792.0% | 12.0% | $84.43 |
| 2025-06-13 | 110.00 | PUT | 2,784 | 0.18 | $691.00 | 735.0% | 12.0% | $83.71 |
| 2025-06-13 | 111.00 | PUT | 237 | 0.02 | $682.00 | 662.0% | 15.0% | $100.29 |
| 2025-06-13 | 112.00 | PUT | 369 | 0.03 | $673.00 | 601.0% | 15.0% | $98.97 |
| 2025-06-13 | 113.00 | PUT | 250 | 0.02 | $664.00 | 549.0% | 18.0% | $117.54 |
| 2025-06-13 | 114.00 | PUT | 550 | 0.05 | $653.00 | 495.0% | 21.0% | $137.98 |
| 2025-06-13 | 115.00 | PUT | 5,857 | 0.53 | $641.00 | 445.0% | 21.0% | $135.44 |
| 2025-06-13 | 116.00 | PUT | 284 | 0.03 | $628.00 | 400.0% | 25.0% | $157.09 |
| 2025-06-13 | 117.00 | PUT | 332 | 0.03 | $614.00 | 359.0% | 25.0% | $153.59 |
| 2025-06-13 | 118.00 | PUT | 369 | 0.04 | $598.00 | 320.0% | 29.0% | $175.64 |
| 2025-06-13 | 119.00 | PUT | 177 | 0.02 | $580.00 | 283.0% | 34.0% | $198.42 |
| 2025-06-13 | 120.00 | PUT | 3,336 | 0.40 | $562.00 | 252.0% | 34.0% | $192.27 |
| 2025-06-13 | 121.00 | PUT | 272 | 0.03 | $541.00 | 222.0% | 40.0% | $213.87 |
| 2025-06-13 | 122.00 | PUT | 189 | 0.02 | $519.00 | 195.0% | 40.0% | $205.18 |
| 2025-06-13 | 123.00 | PUT | 400 | 0.06 | $495.00 | 171.0% | 45.0% | $224.36 |
| 2025-06-13 | 124.00 | PUT | 130 | 0.02 | $465.00 | 145.0% | 45.0% | $210.76 |
| 2025-06-13 | 125.00 | PUT | 493 | 0.07 | $440.00 | 128.0% | 52.0% | $226.90 |
| 2025-06-13 | 126.00 | PUT | 114 | 0.02 | $410.00 | 109.0% | 58.0% | $238.75 |
| 2025-06-13 | 127.00 | PUT | 225 | 0.04 | $375.00 | 91.0% | 58.0% | $218.37 |
| 2025-06-13 | 128.00 | PUT | 53 | 0.01 | $345.00 | 78.0% | 65.0% | $225.18 |
| 2025-06-13 | 129.00 | PUT | 47 | 0.01 | $310.00 | 65.0% | 65.0% | $202.34 |
| 2025-06-13 | 130.00 | PUT | 1,704 | 0.30 | $270.00 | 52.0% | 73.0% | $196.11 |
| 2025-06-13 | 131.00 | PUT | 44 | 0.01 | $230.00 | 41.0% | 73.0% | $167.06 |
| 2025-06-13 | 132.00 | PUT | 4,069 | 0.74 | $190.00 | 32.0% | 80.0% | $152.49 |
| 2025-06-13 | 133.00 | PUT | 230 | 0.04 | $145.00 | 23.0% | 88.0% | $127.71 |
| 2025-06-13 | 134.00 | PUT | 70 | 0.01 | $95.00 | 14.0% | 88.0% | $83.67 |
| 2025-06-13 | 135.00 | PUT | 1,623 | 0.30 | $50.00 | 7.0% | 96.0% | $48.01 |
| 2025-06-13 | 136.00 | CALL | 259 | 0.05 | $50.00 | 7.0% | 96.0% | $48.01 |
| 2025-06-13 | 137.00 | CALL | 161 | 0.03 | $95.00 | 13.0% | 88.0% | $83.67 |
| 2025-06-13 | 138.00 | CALL | 178 | 0.03 | $140.00 | 21.0% | 80.0% | $112.36 |
| 2025-06-13 | 139.00 | CALL | 310 | 0.06 | $185.00 | 30.0% | 80.0% | $148.48 |
| 2025-06-13 | 140.00 | CALL | 6,488 | 1.24 | $225.00 | 38.0% | 73.0% | $163.43 |
| 2025-06-13 | 141.00 | CALL | 199 | 0.04 | $265.00 | 49.0% | 73.0% | $192.48 |
| 2025-06-13 | 142.00 | CALL | 99 | 0.02 | $300.00 | 59.0% | 65.0% | $195.81 |
| 2025-06-13 | 143.00 | CALL | 233 | 0.04 | $335.00 | 71.0% | 65.0% | $218.66 |
| 2025-06-13 | 144.00 | CALL | 61 | 0.01 | $365.00 | 82.0% | 58.0% | $212.55 |
| 2025-06-13 | 145.00 | CALL | 3,371 | 0.60 | $395.00 | 95.0% | 52.0% | $203.70 |
| 2025-06-13 | 146.00 | CALL | 184 | 0.03 | $425.00 | 110.0% | 52.0% | $219.17 |
| 2025-06-13 | 147.00 | CALL | 81 | 0.01 | $455.00 | 128.0% | 45.0% | $206.23 |
| 2025-06-13 | 148.00 | CALL | 135 | 0.02 | $480.00 | 145.0% | 45.0% | $217.56 |
| 2025-06-13 | 149.00 | CALL | 190 | 0.03 | $500.00 | 161.0% | 40.0% | $197.67 |
| 2025-06-13 | 150.00 | CALL | 4,344 | 0.69 | $526.00 | 185.0% | 40.0% | $207.94 |
| 2025-06-13 | 155.00 | CALL | 2,455 | 0.32 | $616.00 | 318.0% | 25.0% | $154.09 |
| 2025-06-13 | 160.00 | CALL | 1,623 | 0.17 | $677.00 | 509.0% | 15.0% | $99.56 |
| 2025-06-13 | 165.00 | CALL | 889 | 0.07 | $717.00 | 771.0% | 8.0% | $57.45 |
| 2025-06-13 | 170.00 | CALL | 748 | 0.05 | $744.00 | 1127.0% | 4.0% | $30.03 |
| 2025-06-13 | 175.00 | CALL | 497 | 0.03 | $762.00 | 1588.0% | 2.0% | $14.30 |
| 2025-06-13 | 180.00 | CALL | 389 | 0.02 | $774.00 | 2150.0% | 1.0% | $6.23 |
| 2025-06-13 | 185.00 | CALL | 154 | 0.00 | $783.00 | 2900.0% | 0.0% | $2.49 |
| 2025-06-13 | 190.00 | CALL | 467 | 0.01 | $789.00 | 3757.0% | 0.0% | $0.91 |
| 2025-06-13 | 195.00 | CALL | 216 | 0.00 | $793.00 | 4665.0% | 0.0% | $0.44 |
| 2025-06-13 | 200.00 | CALL | 212 | 0.00 | $797.00 | 6131.0% | 0.0% | $0.14 |
| 2025-06-20 | 59.50 | PUT | 1,918 | 0.00 | $813.00 | 6775.0% | 0.0% | $0.07 |
| 2025-06-20 | 60.00 | PUT | 23,982 | 0.00 | $817.00 | 10213.0% | 0.0% | $0.07 |
| 2025-06-20 | 60.50 | PUT | 1,100 | 0.00 | $814.00 | 7400.0% | 0.0% | $0.07 |
| 2025-06-20 | 61.00 | PUT | 2,715 | 0.00 | $814.00 | 7400.0% | 0.0% | $0.07 |
| 2025-06-20 | 61.50 | PUT | 1,608 | 0.00 | $814.00 | 7400.0% | 0.0% | $0.10 |
| 2025-06-20 | 62.00 | PUT | 2,048 | 0.00 | $812.00 | 6246.0% | 0.0% | $0.10 |
| 2025-06-20 | 62.50 | PUT | 7,997 | 0.00 | $814.00 | 7400.0% | 0.0% | $0.10 |
| 2025-06-20 | 63.00 | PUT | 6,042 | 0.00 | $814.00 | 7400.0% | 0.0% | $0.15 |
| 2025-06-20 | 63.50 | PUT | 5,418 | 0.00 | $816.00 | 9067.0% | 0.0% | $0.15 |
| 2025-06-20 | 64.00 | PUT | 1,977 | 0.00 | $815.00 | 8150.0% | 0.0% | $0.15 |
| 2025-06-20 | 64.50 | PUT | 934 | 0.00 | $814.00 | 7400.0% | 0.0% | $0.15 |
| 2025-06-20 | 65.00 | PUT | 21,413 | 0.00 | $815.00 | 8150.0% | 0.0% | $0.21 |
| 2025-06-20 | 65.50 | PUT | 2,529 | 0.00 | $814.00 | 7400.0% | 0.0% | $0.21 |
| 2025-06-20 | 66.00 | PUT | 4,383 | 0.00 | $814.00 | 7400.0% | 0.0% | $0.21 |
| 2025-06-20 | 66.50 | PUT | 767 | 0.00 | $814.00 | 7400.0% | 0.0% | $0.21 |
| 2025-06-20 | 67.00 | PUT | 1,868 | 0.00 | $814.00 | 7400.0% | 0.0% | $0.32 |
| 2025-06-20 | 67.50 | PUT | 1,426 | 0.00 | $813.00 | 6775.0% | 0.0% | $0.32 |
| 2025-06-20 | 68.00 | PUT | 4,972 | 0.00 | $813.00 | 6775.0% | 0.0% | $0.32 |
| 2025-06-20 | 68.50 | PUT | 1,732 | 0.00 | $813.00 | 6775.0% | 0.0% | $0.32 |
| 2025-06-20 | 69.00 | PUT | 2,237 | 0.00 | $812.00 | 6246.0% | 0.0% | $0.45 |
| 2025-06-20 | 69.50 | PUT | 2,330 | 0.00 | $812.00 | 6246.0% | 0.0% | $0.45 |
| 2025-06-20 | 70.00 | PUT | 53,602 | 0.05 | $812.00 | 6246.0% | 0.0% | $0.45 |
| 2025-06-20 | 70.50 | PUT | 2,191 | 0.00 | $812.00 | 6246.0% | 0.0% | $0.45 |
| 2025-06-20 | 71.00 | PUT | 3,015 | 0.01 | $811.00 | 5793.0% | 0.0% | $0.66 |
| 2025-06-20 | 72.00 | PUT | 8,379 | 0.02 | $811.00 | 5793.0% | 0.0% | $0.66 |
| 2025-06-20 | 73.00 | PUT | 3,163 | 0.01 | $810.00 | 5400.0% | 0.0% | $0.93 |
| 2025-06-20 | 74.00 | PUT | 4,781 | 0.01 | $809.00 | 5056.0% | 0.0% | $0.93 |
| 2025-06-20 | 75.00 | PUT | 22,245 | 0.06 | $808.00 | 4753.0% | 0.0% | $1.32 |
| 2025-06-20 | 76.00 | PUT | 7,827 | 0.03 | $807.00 | 4483.0% | 0.0% | $1.32 |
| 2025-06-20 | 77.00 | PUT | 10,384 | 0.04 | $806.00 | 4242.0% | 0.0% | $1.85 |
| 2025-06-20 | 78.00 | PUT | 6,253 | 0.03 | $805.00 | 4025.0% | 0.0% | $1.84 |
| 2025-06-20 | 79.00 | PUT | 5,431 | 0.03 | $804.00 | 3829.0% | 0.0% | $2.56 |
| 2025-06-20 | 80.00 | PUT | 111,061 | 0.71 | $803.00 | 3650.0% | 0.0% | $2.55 |
| 2025-06-20 | 81.00 | PUT | 10,341 | 0.08 | $802.00 | 3487.0% | 0.0% | $3.50 |
| 2025-06-20 | 82.00 | PUT | 5,863 | 0.05 | $801.00 | 3338.0% | 0.0% | $3.50 |
| 2025-06-20 | 83.00 | PUT | 7,602 | 0.07 | $800.00 | 3200.0% | 1.0% | $4.77 |
| 2025-06-20 | 84.00 | PUT | 11,592 | 0.12 | $798.00 | 2956.0% | 1.0% | $4.76 |
| 2025-06-20 | 85.00 | PUT | 37,783 | 0.42 | $797.00 | 2846.0% | 1.0% | $6.42 |
| 2025-06-20 | 86.00 | PUT | 9,070 | 0.12 | $795.00 | 2650.0% | 1.0% | $6.40 |
| 2025-06-20 | 88.00 | PUT | 18,496 | 0.29 | $792.00 | 2400.0% | 1.0% | $8.53 |
| 2025-06-20 | 90.00 | PUT | 156,459 | 2.87 | $789.00 | 2192.0% | 1.0% | $11.27 |
| 2025-06-20 | 92.00 | PUT | 13,052 | 0.28 | $785.00 | 1963.0% | 2.0% | $19.19 |
| 2025-06-20 | 93.00 | PUT | 9,972 | 0.23 | $783.00 | 1864.0% | 2.0% | $19.14 |
| 2025-06-20 | 94.00 | PUT | 9,806 | 0.23 | $781.00 | 1775.0% | 3.0% | $24.65 |
| 2025-06-20 | 95.00 | PUT | 64,884 | 1.67 | $778.00 | 1655.0% | 3.0% | $24.55 |
| 2025-06-20 | 96.00 | PUT | 13,270 | 0.37 | $776.00 | 1584.0% | 4.0% | $31.32 |
| 2025-06-20 | 97.00 | PUT | 13,436 | 0.39 | $773.00 | 1487.0% | 4.0% | $31.20 |
| 2025-06-20 | 98.00 | PUT | 11,699 | 0.37 | $770.00 | 1400.0% | 5.0% | $39.41 |
| 2025-06-20 | 99.00 | PUT | 19,865 | 0.66 | $767.00 | 1322.0% | 5.0% | $39.26 |
| 2025-06-20 | 100.00 | PUT | 102,620 | 3.58 | $764.00 | 1252.0% | 6.0% | $49.13 |
| 2025-06-20 | 101.00 | PUT | 10,643 | 0.40 | $760.00 | 1169.0% | 6.0% | $48.88 |
| 2025-06-20 | 102.00 | PUT | 15,552 | 0.63 | $755.00 | 1079.0% | 8.0% | $60.49 |
| 2025-06-20 | 103.00 | PUT | 14,555 | 0.61 | $751.00 | 1015.0% | 8.0% | $60.17 |
| 2025-06-20 | 104.00 | PUT | 10,212 | 0.46 | $746.00 | 944.0% | 10.0% | $73.81 |
| 2025-06-20 | 105.00 | PUT | 48,027 | 2.34 | $742.00 | 894.0% | 10.0% | $73.41 |
| 2025-06-20 | 106.00 | PUT | 8,231 | 0.42 | $735.00 | 817.0% | 12.0% | $89.04 |
| 2025-06-20 | 107.00 | PUT | 13,565 | 0.75 | $729.00 | 759.0% | 12.0% | $88.31 |
| 2025-06-20 | 108.00 | PUT | 17,944 | 1.05 | $722.00 | 701.0% | 15.0% | $106.18 |
| 2025-06-20 | 109.00 | PUT | 10,032 | 0.63 | $714.00 | 643.0% | 15.0% | $105.00 |
| 2025-06-20 | 110.00 | PUT | 115,888 | 7.66 | $706.00 | 593.0% | 18.0% | $124.98 |
| 2025-06-20 | 111.00 | PUT | 13,169 | 0.93 | $697.00 | 545.0% | 18.0% | $123.38 |
| 2025-06-20 | 112.00 | PUT | 15,645 | 1.18 | $687.00 | 498.0% | 21.0% | $145.16 |
| 2025-06-20 | 113.00 | PUT | 13,634 | 1.09 | $675.00 | 450.0% | 21.0% | $142.63 |
| 2025-06-20 | 114.00 | PUT | 9,107 | 0.77 | $664.00 | 412.0% | 25.0% | $166.09 |
| 2025-06-20 | 115.00 | PUT | 49,516 | 4.46 | $651.00 | 374.0% | 25.0% | $162.84 |
| 2025-06-20 | 116.00 | PUT | 10,698 | 1.01 | $636.00 | 337.0% | 29.0% | $186.81 |
| 2025-06-20 | 117.00 | PUT | 9,403 | 0.94 | $620.00 | 302.0% | 29.0% | $182.11 |
| 2025-06-20 | 118.00 | PUT | 11,719 | 1.24 | $603.00 | 272.0% | 34.0% | $206.29 |
| 2025-06-20 | 119.00 | PUT | 12,917 | 1.44 | $585.00 | 244.0% | 40.0% | $231.27 |
| 2025-06-20 | 120.00 | PUT | 49,550 | 5.73 | $565.00 | 217.0% | 40.0% | $223.36 |
| 2025-06-20 | 121.00 | PUT | 9,612 | 1.17 | $544.00 | 194.0% | 45.0% | $246.57 |
| 2025-06-20 | 122.00 | PUT | 10,456 | 1.33 | $520.00 | 170.0% | 45.0% | $235.69 |
| 2025-06-20 | 123.00 | PUT | 9,002 | 1.19 | $495.00 | 150.0% | 52.0% | $255.27 |
| 2025-06-20 | 124.00 | PUT | 10,990 | 1.51 | $470.00 | 132.0% | 52.0% | $242.37 |
| 2025-06-20 | 125.00 | PUT | 42,654 | 6.07 | $440.00 | 114.0% | 58.0% | $256.22 |
| 2025-06-20 | 126.00 | PUT | 3,248 | 0.48 | $410.00 | 99.0% | 58.0% | $238.75 |
| 2025-06-20 | 127.00 | PUT | 4,602 | 0.70 | $375.00 | 83.0% | 65.0% | $244.77 |
| 2025-06-20 | 128.00 | PUT | 7,968 | 1.24 | $345.00 | 72.0% | 65.0% | $225.18 |
| 2025-06-20 | 129.00 | PUT | 4,769 | 0.76 | $305.00 | 59.0% | 73.0% | $221.53 |
| 2025-06-20 | 130.00 | PUT | 66,469 | 10.87 | $270.00 | 49.0% | 73.0% | $196.11 |
| 2025-06-20 | 132.00 | PUT | 5,967 | 1.01 | $185.00 | 29.0% | 80.0% | $148.48 |
| 2025-06-20 | 134.00 | PUT | 4,562 | 0.79 | $95.00 | 13.0% | 88.0% | $83.67 |
| 2025-06-20 | 135.00 | PUT | 33,004 | 5.82 | $50.00 | 6.0% | 96.0% | $48.01 |
| 2025-06-20 | 136.00 | CALL | 12,530 | 2.26 | $45.00 | 6.0% | 96.0% | $43.21 |
| 2025-06-20 | 137.00 | CALL | 9,736 | 1.76 | $95.00 | 12.0% | 88.0% | $83.67 |
| 2025-06-20 | 138.00 | CALL | 12,478 | 2.27 | $140.00 | 19.0% | 88.0% | $123.31 |
| 2025-06-20 | 139.00 | CALL | 18,975 | 3.45 | $185.00 | 27.0% | 80.0% | $148.48 |
| 2025-06-20 | 140.00 | CALL | 83,327 | 15.08 | $225.00 | 35.0% | 80.0% | $180.58 |
| 2025-06-20 | 141.00 | CALL | 7,543 | 1.36 | $265.00 | 45.0% | 73.0% | $192.48 |
| 2025-06-20 | 142.00 | CALL | 9,170 | 1.63 | $300.00 | 54.0% | 73.0% | $217.90 |
| 2025-06-20 | 143.00 | CALL | 4,113 | 0.73 | $335.00 | 64.0% | 65.0% | $218.66 |
| 2025-06-20 | 144.00 | CALL | 4,904 | 0.86 | $370.00 | 76.0% | 65.0% | $241.50 |
| 2025-06-20 | 145.00 | CALL | 47,993 | 8.20 | $400.00 | 87.0% | 58.0% | $232.93 |
| 2025-06-20 | 146.00 | CALL | 4,100 | 0.69 | $430.00 | 100.0% | 58.0% | $250.40 |
| 2025-06-20 | 147.00 | CALL | 5,267 | 0.87 | $460.00 | 115.0% | 52.0% | $237.22 |
| 2025-06-20 | 148.00 | CALL | 7,589 | 1.23 | $485.00 | 129.0% | 45.0% | $219.83 |
| 2025-06-20 | 149.00 | CALL | 2,611 | 0.41 | $510.00 | 146.0% | 45.0% | $231.16 |
| 2025-06-20 | 150.00 | CALL | 99,145 | 15.30 | $535.00 | 165.0% | 40.0% | $211.50 |
| 2025-06-20 | 151.00 | CALL | 6,185 | 0.93 | $560.00 | 187.0% | 40.0% | $221.38 |
| 2025-06-20 | 152.00 | CALL | 7,416 | 1.08 | $579.00 | 206.0% | 34.0% | $198.08 |
| 2025-06-20 | 153.00 | CALL | 9,509 | 1.34 | $598.00 | 228.0% | 34.0% | $204.58 |
| 2025-06-20 | 154.00 | CALL | 4,600 | 0.63 | $616.00 | 252.0% | 29.0% | $180.93 |
| 2025-06-20 | 155.00 | CALL | 33,604 | 4.41 | $632.00 | 277.0% | 29.0% | $185.63 |
| 2025-06-20 | 156.00 | CALL | 7,006 | 0.89 | $648.00 | 306.0% | 25.0% | $162.09 |
| 2025-06-20 | 157.00 | CALL | 5,387 | 0.66 | $662.00 | 334.0% | 25.0% | $165.59 |
| 2025-06-20 | 158.00 | CALL | 4,437 | 0.52 | $675.00 | 365.0% | 21.0% | $142.63 |
| 2025-06-20 | 159.00 | CALL | 3,455 | 0.39 | $688.00 | 400.0% | 21.0% | $145.37 |
| 2025-06-20 | 160.00 | CALL | 55,073 | 5.97 | $699.00 | 434.0% | 18.0% | $123.74 |
| 2025-06-20 | 161.00 | CALL | 6,936 | 0.73 | $710.00 | 473.0% | 18.0% | $125.68 |
| 2025-06-20 | 162.00 | CALL | 3,838 | 0.38 | $720.00 | 514.0% | 15.0% | $105.88 |
| 2025-06-20 | 163.00 | CALL | 3,897 | 0.37 | $729.00 | 556.0% | 15.0% | $107.21 |
| 2025-06-20 | 164.00 | CALL | 6,967 | 0.64 | $737.00 | 599.0% | 12.0% | $89.28 |
| 2025-06-20 | 165.00 | CALL | 33,469 | 2.95 | $745.00 | 648.0% | 12.0% | $90.25 |
| 2025-06-20 | 166.00 | CALL | 3,369 | 0.28 | $753.00 | 704.0% | 10.0% | $74.50 |
| 2025-06-20 | 167.00 | CALL | 3,343 | 0.27 | $759.00 | 751.0% | 10.0% | $75.10 |
| 2025-06-20 | 168.00 | CALL | 6,238 | 0.48 | $766.00 | 815.0% | 8.0% | $61.37 |
| 2025-06-20 | 169.00 | CALL | 6,974 | 0.51 | $772.00 | 877.0% | 8.0% | $61.85 |
| 2025-06-20 | 170.00 | CALL | 32,470 | 2.27 | $777.00 | 936.0% | 6.0% | $49.97 |
| 2025-06-20 | 171.00 | CALL | 6,077 | 0.41 | $782.00 | 1003.0% | 6.0% | $50.29 |
| 2025-06-20 | 172.00 | CALL | 2,003 | 0.13 | $787.00 | 1078.0% | 5.0% | $40.28 |
| 2025-06-20 | 173.00 | CALL | 1,142 | 0.07 | $791.00 | 1146.0% | 5.0% | $40.48 |
| 2025-06-20 | 174.00 | CALL | 1,526 | 0.09 | $795.00 | 1223.0% | 4.0% | $32.09 |
| 2025-06-20 | 175.00 | CALL | 29,800 | 1.64 | $799.00 | 1310.0% | 3.0% | $25.22 |
| 2025-06-20 | 176.00 | CALL | 1,655 | 0.09 | $803.00 | 1409.0% | 3.0% | $25.34 |
| 2025-06-20 | 177.00 | CALL | 1,634 | 0.08 | $806.00 | 1493.0% | 2.0% | $19.71 |
| 2025-06-20 | 178.00 | CALL | 2,421 | 0.12 | $809.00 | 1586.0% | 2.0% | $19.78 |
| 2025-06-20 | 179.00 | CALL | 1,425 | 0.07 | $812.00 | 1692.0% | 2.0% | $15.24 |
| 2025-06-20 | 180.00 | CALL | 30,206 | 1.30 | $815.00 | 1811.0% | 2.0% | $15.30 |
| 2025-06-20 | 181.00 | CALL | 4,880 | 0.20 | $817.00 | 1900.0% | 1.0% | $11.67 |
| 2025-06-20 | 182.00 | CALL | 3,637 | 0.14 | $819.00 | 1998.0% | 1.0% | $11.70 |
| 2025-06-20 | 183.00 | CALL | 1,072 | 0.04 | $822.00 | 2163.0% | 1.0% | $8.85 |
| 2025-06-20 | 184.00 | CALL | 863 | 0.03 | $824.00 | 2289.0% | 1.0% | $8.87 |
| 2025-06-20 | 185.00 | CALL | 12,632 | 0.44 | $826.00 | 2429.0% | 1.0% | $6.65 |
| 2025-06-20 | 186.00 | CALL | 4,323 | 0.14 | $827.00 | 2506.0% | 1.0% | $6.66 |
| 2025-06-20 | 187.00 | CALL | 2,450 | 0.08 | $829.00 | 2674.0% | 1.0% | $4.94 |
| 2025-06-20 | 188.00 | CALL | 1,688 | 0.05 | $831.00 | 2866.0% | 1.0% | $4.95 |
| 2025-06-20 | 189.00 | CALL | 864 | 0.02 | $832.00 | 2971.0% | 0.0% | $3.64 |
| 2025-06-20 | 190.00 | CALL | 16,269 | 0.45 | $833.00 | 3085.0% | 0.0% | $3.64 |
| 2025-06-20 | 191.00 | CALL | 1,080 | 0.03 | $835.00 | 3340.0% | 0.0% | $2.66 |
| 2025-06-20 | 192.00 | CALL | 6,317 | 0.16 | $836.00 | 3483.0% | 0.0% | $2.66 |
| 2025-06-20 | 193.00 | CALL | 6,453 | 0.15 | $837.00 | 3639.0% | 0.0% | $1.92 |
| 2025-06-20 | 194.00 | CALL | 8,797 | 0.20 | $839.00 | 3995.0% | 0.0% | $1.92 |
| 2025-06-20 | 195.00 | CALL | 6,948 | 0.15 | $840.00 | 4200.0% | 0.0% | $1.37 |
| 2025-06-20 | 200.00 | CALL | 34,113 | 0.53 | $844.00 | 5275.0% | 0.0% | $0.68 |
| 2025-06-20 | 205.00 | CALL | 3,489 | 0.04 | $847.00 | 6515.0% | 0.0% | $0.22 |
| 2025-06-20 | 210.00 | CALL | 6,791 | 0.06 | $850.00 | 8500.0% | 0.0% | $0.07 |
| 2025-06-27 | 55.00 | PUT | 1 | 0.00 | $872.00 | 10900.0% | 0.0% | $0.07 |
| 2025-06-27 | 60.00 | PUT | 10 | 0.00 | $866.00 | 6186.0% | 0.0% | $0.16 |
| 2025-06-27 | 65.00 | PUT | 21 | 0.00 | $867.00 | 6669.0% | 0.0% | $0.49 |
| 2025-06-27 | 70.00 | PUT | 32 | 0.00 | $862.00 | 4789.0% | 0.0% | $0.99 |
| 2025-06-27 | 75.00 | PUT | 321 | 0.00 | $859.00 | 4090.0% | 0.0% | $1.97 |
| 2025-06-27 | 80.00 | PUT | 522 | 0.00 | $854.00 | 3285.0% | 1.0% | $5.09 |
| 2025-06-27 | 85.00 | PUT | 629 | 0.01 | $847.00 | 2567.0% | 1.0% | $9.12 |
| 2025-06-27 | 90.00 | PUT | 619 | 0.01 | $838.00 | 1995.0% | 2.0% | $20.49 |
| 2025-06-27 | 95.00 | PUT | 217 | 0.01 | $826.00 | 1530.0% | 4.0% | $33.34 |
| 2025-06-27 | 100.00 | PUT | 600 | 0.02 | $806.00 | 1089.0% | 8.0% | $64.58 |
| 2025-06-27 | 101.00 | PUT | 124 | 0.00 | $800.00 | 1000.0% | 8.0% | $64.10 |
| 2025-06-27 | 102.00 | PUT | 54 | 0.00 | $792.00 | 900.0% | 10.0% | $78.36 |
| 2025-06-27 | 103.00 | PUT | 202 | 0.01 | $793.00 | 911.0% | 10.0% | $78.46 |
| 2025-06-27 | 104.00 | PUT | 141 | 0.01 | $784.00 | 817.0% | 12.0% | $94.97 |
| 2025-06-27 | 105.00 | PUT | 320 | 0.02 | $779.00 | 771.0% | 12.0% | $94.37 |
| 2025-06-27 | 106.00 | PUT | 49 | 0.00 | $767.00 | 679.0% | 15.0% | $112.80 |
| 2025-06-27 | 107.00 | PUT | 560 | 0.03 | $763.00 | 652.0% | 15.0% | $112.21 |
| 2025-06-27 | 108.00 | PUT | 33 | 0.00 | $751.00 | 582.0% | 18.0% | $132.94 |
| 2025-06-27 | 109.00 | PUT | 124 | 0.01 | $745.00 | 552.0% | 18.0% | $131.88 |
| 2025-06-27 | 110.00 | PUT | 451 | 0.03 | $737.00 | 515.0% | 21.0% | $155.73 |
| 2025-06-27 | 111.00 | PUT | 105 | 0.01 | $725.00 | 468.0% | 21.0% | $153.19 |
| 2025-06-27 | 112.00 | PUT | 104 | 0.01 | $713.00 | 427.0% | 25.0% | $178.35 |
| 2025-06-27 | 113.00 | PUT | 111 | 0.01 | $700.00 | 389.0% | 25.0% | $175.10 |
| 2025-06-27 | 114.00 | PUT | 191 | 0.02 | $686.00 | 354.0% | 29.0% | $201.49 |
| 2025-06-27 | 115.00 | PUT | 553 | 0.05 | $672.00 | 323.0% | 29.0% | $197.38 |
| 2025-06-27 | 116.00 | PUT | 110 | 0.01 | $655.00 | 291.0% | 34.0% | $224.08 |
| 2025-06-27 | 117.00 | PUT | 341 | 0.03 | $638.00 | 264.0% | 34.0% | $218.27 |
| 2025-06-27 | 118.00 | PUT | 488 | 0.05 | $619.00 | 237.0% | 34.0% | $211.77 |
| 2025-06-27 | 119.00 | PUT | 186 | 0.02 | $599.00 | 213.0% | 40.0% | $236.80 |
| 2025-06-27 | 120.00 | PUT | 1,126 | 0.13 | $580.00 | 193.0% | 40.0% | $229.29 |
| 2025-06-27 | 121.00 | PUT | 558 | 0.07 | $560.00 | 175.0% | 45.0% | $253.82 |
| 2025-06-27 | 122.00 | PUT | 567 | 0.07 | $535.00 | 155.0% | 45.0% | $242.49 |
| 2025-06-27 | 123.00 | PUT | 360 | 0.05 | $510.00 | 138.0% | 52.0% | $263.00 |
| 2025-06-27 | 124.00 | PUT | 203 | 0.03 | $480.00 | 120.0% | 52.0% | $247.53 |
| 2025-06-27 | 125.00 | PUT | 697 | 0.09 | $450.00 | 105.0% | 58.0% | $262.04 |
| 2025-06-27 | 126.00 | PUT | 301 | 0.04 | $420.00 | 91.0% | 58.0% | $244.57 |
| 2025-06-27 | 127.00 | PUT | 479 | 0.07 | $380.00 | 76.0% | 65.0% | $248.03 |
| 2025-06-27 | 128.00 | PUT | 32 | 0.00 | $345.00 | 64.0% | 65.0% | $225.18 |
| 2025-06-27 | 129.00 | PUT | 24 | 0.00 | $315.00 | 56.0% | 73.0% | $228.80 |
| 2025-06-27 | 130.00 | PUT | 477 | 0.07 | $275.00 | 45.0% | 73.0% | $199.74 |
| 2025-06-27 | 131.00 | PUT | 84 | 0.01 | $235.00 | 36.0% | 80.0% | $188.61 |
| 2025-06-27 | 132.00 | PUT | 97 | 0.02 | $180.00 | 26.0% | 80.0% | $144.47 |
| 2025-06-27 | 133.00 | PUT | 48 | 0.01 | $145.00 | 20.0% | 88.0% | $127.71 |
| 2025-06-27 | 134.00 | PUT | 144 | 0.02 | $100.00 | 13.0% | 88.0% | $88.08 |
| 2025-06-27 | 135.00 | PUT | 267 | 0.04 | $55.00 | 7.0% | 96.0% | $52.81 |
| 2025-06-27 | 136.00 | CALL | 278 | 0.05 | $45.00 | 5.0% | 96.0% | $43.21 |
| 2025-06-27 | 137.00 | CALL | 110 | 0.02 | $95.00 | 12.0% | 88.0% | $83.67 |
| 2025-06-27 | 138.00 | CALL | 258 | 0.04 | $140.00 | 18.0% | 88.0% | $123.31 |
| 2025-06-27 | 139.00 | CALL | 82 | 0.01 | $180.00 | 24.0% | 80.0% | $144.47 |
| 2025-06-27 | 140.00 | CALL | 2,593 | 0.44 | $225.00 | 32.0% | 80.0% | $180.58 |
| 2025-06-27 | 141.00 | CALL | 174 | 0.03 | $265.00 | 40.0% | 73.0% | $192.48 |
| 2025-06-27 | 142.00 | CALL | 143 | 0.02 | $305.00 | 50.0% | 73.0% | $221.53 |
| 2025-06-27 | 143.00 | CALL | 137 | 0.02 | $340.00 | 59.0% | 65.0% | $221.92 |
| 2025-06-27 | 144.00 | CALL | 68 | 0.01 | $375.00 | 69.0% | 65.0% | $244.77 |
| 2025-06-27 | 145.00 | CALL | 1,498 | 0.24 | $410.00 | 80.0% | 58.0% | $238.75 |
| 2025-06-27 | 146.00 | CALL | 54 | 0.01 | $440.00 | 92.0% | 58.0% | $256.22 |
| 2025-06-27 | 147.00 | CALL | 148 | 0.02 | $470.00 | 104.0% | 52.0% | $242.37 |
| 2025-06-27 | 148.00 | CALL | 45 | 0.01 | $495.00 | 116.0% | 52.0% | $255.27 |
| 2025-06-27 | 149.00 | CALL | 75 | 0.01 | $520.00 | 130.0% | 45.0% | $235.69 |
| 2025-06-27 | 150.00 | CALL | 6,715 | 1.00 | $545.00 | 145.0% | 45.0% | $247.02 |
| 2025-06-27 | 155.00 | CALL | 1,043 | 0.14 | $651.00 | 242.0% | 29.0% | $191.21 |
| 2025-06-27 | 160.00 | CALL | 932 | 0.10 | $725.00 | 372.0% | 21.0% | $153.19 |
| 2025-06-27 | 165.00 | CALL | 393 | 0.04 | $777.00 | 543.0% | 15.0% | $114.27 |
| 2025-06-27 | 170.00 | CALL | 403 | 0.03 | $814.00 | 768.0% | 8.0% | $65.22 |
| 2025-06-27 | 175.00 | CALL | 309 | 0.02 | $841.00 | 1065.0% | 5.0% | $43.04 |
| 2025-06-27 | 180.00 | CALL | 195 | 0.01 | $860.00 | 1433.0% | 2.0% | $21.03 |
| 2025-06-27 | 185.00 | CALL | 195 | 0.01 | $874.00 | 1900.0% | 1.0% | $12.49 |
| 2025-06-27 | 190.00 | CALL | 106 | 0.00 | $883.00 | 2386.0% | 1.0% | $5.26 |
| 2025-06-27 | 195.00 | CALL | 59 | 0.00 | $891.00 | 3072.0% | 0.0% | $2.83 |
| 2025-06-27 | 200.00 | CALL | 296 | 0.01 | $896.00 | 3733.0% | 0.0% | $1.03 |
| 2025-06-27 | 205.00 | CALL | 30 | 0.00 | $901.00 | 4742.0% | 0.0% | $0.50 |
| 2025-06-27 | 210.00 | CALL | 42 | 0.00 | $904.00 | 5650.0% | 0.0% | $0.16 |
| 2025-06-27 | 215.00 | CALL | 28 | 0.00 | $907.00 | 6977.0% | 0.0% | $0.07 |
| 2025-07-18 | 45.00 | PUT | 2,092 | 0.00 | $1,219.00 | 20317.0% | 0.0% | $0.10 |
| 2025-07-18 | 50.00 | PUT | 2,533 | 0.00 | $1,217.00 | 15213.0% | 0.0% | $0.22 |
| 2025-07-18 | 55.00 | PUT | 2,066 | 0.00 | $1,215.00 | 12150.0% | 0.0% | $0.47 |
| 2025-07-18 | 60.00 | PUT | 3,241 | 0.00 | $1,212.00 | 9323.0% | 0.0% | $1.39 |
| 2025-07-18 | 65.00 | PUT | 7,791 | 0.01 | $1,208.00 | 7106.0% | 0.0% | $2.77 |
| 2025-07-18 | 70.00 | PUT | 6,442 | 0.03 | $1,203.00 | 5468.0% | 0.0% | $5.26 |
| 2025-07-18 | 75.00 | PUT | 10,561 | 0.09 | $1,196.00 | 4124.0% | 1.0% | $9.63 |
| 2025-07-18 | 80.00 | PUT | 35,335 | 0.45 | $1,188.00 | 3211.0% | 1.0% | $16.98 |
| 2025-07-18 | 85.00 | PUT | 23,963 | 0.40 | $1,177.00 | 2452.0% | 2.0% | $28.78 |
| 2025-07-18 | 90.00 | PUT | 41,165 | 0.91 | $1,165.00 | 1942.0% | 4.0% | $47.02 |
| 2025-07-18 | 95.00 | PUT | 35,956 | 1.06 | $1,147.00 | 1471.0% | 8.0% | $91.90 |
| 2025-07-18 | 100.00 | PUT | 53,520 | 2.11 | $1,119.00 | 1056.0% | 12.0% | $135.56 |
| 2025-07-18 | 105.00 | PUT | 36,889 | 1.93 | $1,079.00 | 739.0% | 18.0% | $191.00 |
| 2025-07-18 | 110.00 | PUT | 43,713 | 2.97 | $1,022.00 | 503.0% | 25.0% | $255.64 |
| 2025-07-18 | 115.00 | PUT | 35,565 | 3.00 | $941.00 | 331.0% | 34.0% | $321.93 |
| 2025-07-18 | 120.00 | PUT | 31,967 | 3.29 | $830.00 | 210.0% | 45.0% | $376.20 |
| 2025-07-18 | 125.00 | PUT | 16,588 | 1.97 | $685.00 | 127.0% | 65.0% | $447.11 |
| 2025-07-18 | 130.00 | PUT | 34,434 | 4.55 | $500.00 | 69.0% | 80.0% | $401.30 |
| 2025-07-18 | 135.00 | PUT | 8,272 | 1.15 | $270.00 | 28.0% | 96.0% | $259.23 |
| 2025-07-18 | 140.00 | CALL | 33,079 | 4.83 | $230.00 | 27.0% | 80.0% | $184.60 |
| 2025-07-18 | 145.00 | CALL | 27,045 | 3.87 | $420.00 | 63.0% | 65.0% | $274.14 |
| 2025-07-18 | 150.00 | CALL | 35,613 | 4.81 | $575.00 | 113.0% | 52.0% | $296.52 |
| 2025-07-18 | 155.00 | CALL | 14,396 | 1.77 | $695.00 | 178.0% | 40.0% | $274.75 |
| 2025-07-18 | 160.00 | CALL | 54,760 | 5.98 | $787.00 | 264.0% | 25.0% | $196.86 |
| 2025-07-18 | 165.00 | CALL | 11,279 | 1.08 | $857.00 | 376.0% | 18.0% | $151.71 |
| 2025-07-18 | 170.00 | CALL | 10,326 | 0.84 | $909.00 | 516.0% | 12.0% | $110.12 |
| 2025-07-18 | 175.00 | CALL | 7,498 | 0.52 | $947.00 | 686.0% | 8.0% | $75.87 |
| 2025-07-18 | 180.00 | CALL | 6,334 | 0.37 | $976.00 | 895.0% | 5.0% | $49.95 |
| 2025-07-18 | 185.00 | CALL | 3,736 | 0.19 | $998.00 | 1147.0% | 3.0% | $31.50 |
| 2025-07-18 | 190.00 | CALL | 2,628 | 0.11 | $1,014.00 | 1428.0% | 2.0% | $19.03 |
| 2025-07-18 | 195.00 | CALL | 2,320 | 0.08 | $1,027.00 | 1771.0% | 1.0% | $8.27 |
| 2025-07-18 | 200.00 | CALL | 10,793 | 0.33 | $1,036.00 | 2114.0% | 0.0% | $4.53 |
| 2025-07-18 | 210.00 | CALL | 1,135 | 0.03 | $1,050.00 | 3000.0% | 0.0% | $1.21 |
| 2025-07-18 | 220.00 | CALL | 756 | 0.01 | $1,060.00 | 4240.0% | 0.0% | $0.28 |
| 2025-08-15 | 35.00 | PUT | 3,362 | 0.00 | $1,378.00 | 11483.0% | 0.0% | $0.17 |
| 2025-08-15 | 40.00 | PUT | 462 | 0.00 | $1,377.00 | 10592.0% | 0.0% | $0.36 |
| 2025-08-15 | 45.00 | PUT | 1,167 | 0.00 | $1,382.00 | 17275.0% | 0.0% | $0.77 |
| 2025-08-15 | 50.00 | PUT | 66,383 | 0.00 | $1,380.00 | 13800.0% | 0.0% | $1.59 |
| 2025-08-15 | 55.00 | PUT | 2,837 | 0.00 | $1,377.00 | 10592.0% | 0.0% | $3.15 |
| 2025-08-15 | 60.00 | PUT | 5,954 | 0.01 | $1,372.00 | 7622.0% | 0.0% | $6.00 |
| 2025-08-15 | 65.00 | PUT | 2,606 | 0.01 | $1,366.00 | 5692.0% | 1.0% | $8.14 |
| 2025-08-15 | 70.00 | PUT | 9,196 | 0.05 | $1,358.00 | 4244.0% | 1.0% | $14.63 |
| 2025-08-15 | 75.00 | PUT | 10,245 | 0.09 | $1,348.00 | 3210.0% | 2.0% | $25.30 |
| 2025-08-15 | 80.00 | PUT | 50,716 | 0.75 | $1,337.00 | 2523.0% | 3.0% | $42.20 |
| 2025-08-15 | 85.00 | PUT | 26,522 | 0.51 | $1,321.00 | 1914.0% | 5.0% | $67.61 |
| 2025-08-15 | 90.00 | PUT | 27,980 | 0.69 | $1,300.00 | 1444.0% | 8.0% | $104.16 |
| 2025-08-15 | 95.00 | PUT | 28,844 | 0.95 | $1,269.00 | 1049.0% | 12.0% | $153.73 |
| 2025-08-15 | 100.00 | PUT | 36,900 | 1.56 | $1,227.00 | 753.0% | 18.0% | $217.20 |
| 2025-08-15 | 105.00 | PUT | 28,408 | 1.51 | $1,169.00 | 529.0% | 25.0% | $292.41 |
| 2025-08-15 | 110.00 | PUT | 44,956 | 2.93 | $1,090.00 | 363.0% | 29.0% | $320.15 |
| 2025-08-15 | 115.00 | PUT | 23,491 | 1.83 | $985.00 | 243.0% | 40.0% | $389.40 |
| 2025-08-15 | 120.00 | PUT | 22,254 | 2.02 | $855.00 | 160.0% | 52.0% | $440.91 |
| 2025-08-15 | 125.00 | PUT | 13,834 | 1.41 | $695.00 | 100.0% | 65.0% | $453.63 |
| 2025-08-15 | 130.00 | PUT | 19,266 | 2.14 | $500.00 | 56.0% | 80.0% | $401.30 |
| 2025-08-15 | 135.00 | PUT | 15,924 | 1.86 | $270.00 | 24.0% | 96.0% | $259.23 |
| 2025-08-15 | 140.00 | CALL | 30,552 | 3.76 | $230.00 | 22.0% | 80.0% | $184.60 |
| 2025-08-15 | 145.00 | CALL | 9,840 | 1.21 | $430.00 | 50.0% | 65.0% | $280.67 |
| 2025-08-15 | 150.00 | CALL | 29,727 | 3.55 | $600.00 | 86.0% | 52.0% | $309.41 |
| 2025-08-15 | 155.00 | CALL | 13,791 | 1.56 | $735.00 | 131.0% | 45.0% | $333.14 |
| 2025-08-15 | 160.00 | CALL | 22,373 | 2.32 | $845.00 | 188.0% | 34.0% | $289.08 |
| 2025-08-15 | 165.00 | CALL | 8,173 | 0.77 | $935.00 | 260.0% | 25.0% | $233.88 |
| 2025-08-15 | 170.00 | CALL | 6,754 | 0.57 | $1,007.00 | 350.0% | 18.0% | $178.26 |
| 2025-08-15 | 175.00 | CALL | 5,076 | 0.38 | $1,062.00 | 456.0% | 12.0% | $128.65 |
| 2025-08-15 | 180.00 | CALL | 23,832 | 1.58 | $1,106.00 | 585.0% | 8.0% | $88.61 |
| 2025-08-15 | 185.00 | CALL | 2,512 | 0.15 | $1,139.00 | 730.0% | 5.0% | $58.29 |
| 2025-08-15 | 190.00 | CALL | 9,178 | 0.46 | $1,166.00 | 904.0% | 3.0% | $36.80 |
| 2025-08-15 | 195.00 | CALL | 4,242 | 0.19 | $1,186.00 | 1088.0% | 2.0% | $22.26 |
| 2025-08-15 | 200.00 | CALL | 10,771 | 0.42 | $1,203.00 | 1308.0% | 1.0% | $17.19 |
| 2025-08-15 | 210.00 | CALL | 2,320 | 0.07 | $1,227.00 | 1804.0% | 0.0% | $5.36 |
| 2025-08-15 | 220.00 | CALL | 1,235 | 0.03 | $1,243.00 | 2390.0% | 0.0% | $1.43 |
| 2025-08-15 | 230.00 | CALL | 1,023 | 0.02 | $1,254.00 | 3059.0% | 0.0% | $0.33 |
| 2025-08-15 | 240.00 | CALL | 1,185 | 0.02 | $1,262.00 | 3824.0% | 0.0% | $0.10 |
Call/Put Open Interest and Volatility Skew
Vega