| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 27.23 | 9,512 | 14,911 | 7,562 | 8,042 | 202 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 410 | 400.5 | 396 | 405 | 0% | 0.996 | -0.283 | 0 | 0 |
| 2024-05-31 | 420 | 390.5 | 386 | 395 | 0% | 0.996 | -0.278 | 0 | 0 |
| 2024-05-31 | 430 | 380.5 | 376 | 385 | 0% | 0.996 | -0.273 | 0 | 0 |
| 2024-05-31 | 440 | 370.5 | 366 | 375 | 0% | 0.995 | -0.268 | 0 | 0 |
| 2024-05-31 | 450 | 360.5 | 356 | 365 | 0% | 0.995 | -0.264 | 0 | 0 |
| 2024-05-31 | 460 | 350.5 | 346 | 355 | 0% | 0.995 | -0.259 | 0 | 0 |
| 2024-05-31 | 470 | 340.8 | 336 | 345.6 | 0% | 0.992 | -0.419 | 0 | 0 |
| 2024-05-31 | 480 | 330.75 | 326 | 335.5 | 0% | 0.992 | -0.388 | 0 | 0 |
| 2024-05-31 | 490 | 320.75 | 316 | 325.5 | 0% | 0.992 | -0.384 | 0 | 0 |
| 2024-05-31 | 500 | 310.75 | 306 | 315.5 | 0% | 0.992 | -0.379 | 0 | 0 |
| 2024-05-31 | 510 | 300.85 | 296 | 305.7 | 0% | 0.99 | -0.424 | 0 | 0 |
| 2024-05-31 | 520 | 290.5 | 286 | 295 | 0% | 0.995 | -0.23 | 0 | 0 |
| 2024-05-31 | 530 | 280.875 | 276 | 285.75 | 0% | 0.989 | -0.426 | 0 | 0 |
| 2024-05-31 | 540 | 270.85 | 266 | 275.7 | 0% | 0.989 | -0.409 | 0 | 0 |
| 2024-05-31 | 550 | 260.925 | 256 | 265.85 | 0% | 0.988 | -0.439 | 0 | 0 |
| 2024-05-31 | 560 | 250.875 | 246 | 255.75 | 0% | 0.988 | -0.41 | 0 | 0 |
| 2024-05-31 | 570 | 240.875 | 236 | 245.75 | 0% | 0.988 | -0.405 | 0 | 0 |
| 2024-05-31 | 580 | 230.975 | 226.05 | 235.9 | 0% | 0.986 | -0.446 | 0 | 0 |
| 2024-05-31 | 585 | 225.85 | 221 | 230.7 | 0% | 0.988 | -0.385 | 0 | 0 |
| 2024-05-31 | 590 | 220.875 | 216 | 225.75 | 0% | 0.987 | -0.394 | 0 | 0 |
| 2024-05-31 | 595 | 215.8 | 211 | 220.6 | 0% | 0.989 | -0.355 | 0 | 0 |
| 2024-05-31 | 600 | 210.825 | 206 | 215.65 | 0% | 0.988 | -0.364 | 1 | 0 |
| 2024-05-31 | 605 | 205.9 | 201 | 210.8 | 0% | 0.986 | -0.397 | 1 | 0 |
| 2024-05-31 | 610 | 200.9 | 196 | 205.8 | 0% | 0.986 | -0.394 | 0 | 0 |
| 2024-05-31 | 615 | 195.925 | 191 | 200.85 | 0% | 0.985 | -0.403 | 2 | 0 |
| 2024-05-31 | 620 | 190.85 | 186 | 195.7 | 0% | 0.987 | -0.365 | 0 | 0 |
| 2024-05-31 | 625 | 185.9 | 181 | 190.8 | 0% | 0.985 | -0.385 | 0 | 0 |
| 2024-05-31 | 630 | 180.9 | 176 | 185.8 | 0% | 0.985 | -0.382 | 0 | 0 |
| 2024-05-31 | 635 | 175.9 | 171 | 180.8 | 0% | 0.985 | -0.379 | 0 | 0 |
| 2024-05-31 | 640 | 170.875 | 166 | 175.75 | 0% | 0.985 | -0.365 | 0 | 1 |
| 2024-05-31 | 645 | 165.9 | 161 | 170.8 | -10.1% | 0.984 | -0.373 | 7 | 6 |
| 2024-05-31 | 650 | 160.875 | 156 | 165.75 | 0% | 0.984 | -0.359 | 0 | 0 |
| 2024-05-31 | 655 | 155.975 | 151 | 160.95 | 0% | 0.982 | -0.399 | 1 | 0 |
| 2024-05-31 | 660 | 150.9 | 146 | 155.8 | 0% | 0.983 | -0.364 | 3 | 0 |
| 2024-05-31 | 665 | 145.95 | 141 | 150.9 | 0% | 0.981 | -0.382 | 5 | 0 |
| 2024-05-31 | 670 | 141.125 | 136.25 | 146 | 0% | 0.976 | -0.45 | 1 | 0 |
| 2024-05-31 | 675 | 135.825 | 131 | 140.65 | 0% | 0.984 | -0.321 | 4 | 2 |
| 2024-05-31 | 680 | 131.125 | 126.25 | 136 | 0% | 0.975 | -0.442 | 1 | 0 |
| 2024-05-31 | 685 | 125.975 | 121 | 130.95 | 0% | 0.979 | -0.379 | 1 | 0 |
| 2024-05-31 | 690 | 120.975 | 116 | 125.95 | 0% | 0.978 | -0.375 | 2 | 0 |
| 2024-05-31 | 695 | 115.575 | 111 | 120.15 | 0% | 0.991 | -0.189 | 0 | 0 |
| 2024-05-31 | 700 | 110.625 | 106 | 115.25 | 0% | 0.989 | -0.213 | 25 | 15 |
| 2024-05-31 | 705 | 106.575 | 102.15 | 111 | 0% | 0.959 | -0.574 | 3 | 0 |
| 2024-05-31 | 710 | 101.2 | 96.4 | 106 | 0% | 0.968 | -0.443 | 1 | 5 |
| 2024-05-31 | 715 | 96.325 | 91.65 | 101 | 0% | 0.963 | -0.48 | 25 | 0 |
| 2024-05-31 | 720 | 91.05 | 86.45 | 95.65 | -16.2% | 0.97 | -0.379 | 7 | 4 |
| 2024-05-31 | 725 | 86.3 | 81.65 | 90.95 | -14.6% | 0.961 | -0.46 | 14 | 1 |
| 2024-05-31 | 730 | 81.175 | 76.4 | 85.95 | -19.8% | 0.963 | -0.413 | 30 | 6 |
| 2024-05-31 | 735 | 76.2 | 71.4 | 81 | -5.5% | 0.957 | -0.447 | 32 | 3 |
| 2024-05-31 | 740 | 71.25 | 66.5 | 76 | -23.9% | 0.957 | -0.425 | 121 | 7 |
| 2024-05-31 | 745 | 65.975 | 61.45 | 70.5 | -29.9% | 0.966 | -0.328 | 316 | 4 |
| 2024-05-31 | 750 | 61.35 | 56.7 | 66 | -27.1% | 0.948 | -0.441 | 81 | 11 |
| 2024-05-31 | 755 | 56.5 | 52 | 61 | -15.8% | 0.94 | -0.463 | 39 | 1 |
| 2024-05-31 | 760 | 51.5 | 47 | 56 | -22.9% | 0.827 | -1.305 | 33 | 158 |
| 2024-05-31 | 765 | 46.5 | 42 | 51 | -41.9% | 0.93 | -0.452 | 63 | 15 |
| 2024-05-31 | 770 | 41.55 | 37.1 | 46 | -23% | 0.952 | -0.305 | 30 | 160 |
| 2024-05-31 | 772.5 | 39.625 | 35.3 | 43.95 | -41.9% | 0.894 | -0.572 | 2 | 3 |
| 2024-05-31 | 775 | 36.675 | 32.35 | 41 | -23% | 0.897 | -0.524 | 50 | 25 |
| 2024-05-31 | 777.5 | 34.575 | 30.15 | 39 | -45.2% | 0.887 | -0.541 | 2 | 16 |
| 2024-05-31 | 780 | 32.025 | 27.7 | 36.35 | -42.1% | 0.883 | -0.52 | 192 | 47 |
| 2024-05-31 | 785 | 28.275 | 26.25 | 30.3 | -44.4% | 0.823 | -0.7 | 124 | 145 |
| 2024-05-31 | 790 | 23.125 | 21.05 | 25.2 | -39.8% | 0.848 | -0.487 | 69 | 199 |
| 2024-05-31 | 792.5 | 20.875 | 18.85 | 22.9 | -38.8% | 0.783 | -0.661 | 12 | 108 |
| 2024-05-31 | 795 | 18.875 | 16.75 | 21 | -44.7% | 0.751 | -0.699 | 83 | 298 |
| 2024-05-31 | 797.5 | 17.125 | 15.3 | 18.95 | -44.8% | 0.7 | -0.818 | 14 | 215 |
| 2024-05-31 | 800 | 14.725 | 13.45 | 16 | -50.3% | 0.689 | -0.721 | 603 | 790 |
| 2024-05-31 | 802.5 | 13.85 | 13.15 | 14.55 | -52.6% | 0.645 | -0.765 | 17 | 232 |
| 2024-05-31 | 805 | 11.45 | 10.25 | 12.65 | -53.8% | 0.608 | -0.739 | 128 | 480 |
| 2024-05-31 | 807.5 | 10.875 | 10.25 | 11.5 | -59.3% | 0.561 | -0.772 | 102 | 119 |
| 2024-05-31 | 810 | 9.675 | 8.95 | 10.4 | -61.1% | 0.515 | -0.831 | 226 | 616 |
| 2024-05-31 | 812.5 | 8.45 | 7.75 | 9.15 | -61.8% | 0.474 | -0.857 | 139 | 124 |
| 2024-05-31 | 815 | 7.2 | 6.65 | 7.75 | -70.7% | 0.429 | -0.802 | 283 | 481 |
| 2024-05-31 | 817.5 | 6.3 | 5.7 | 6.9 | -68.4% | 0.393 | -0.815 | 139 | 129 |
| 2024-05-31 | 820 | 5.35 | 4.8 | 5.9 | -73.5% | 0.345 | -0.737 | 399 | 852 |
| 2024-05-31 | 825 | 3.925 | 3.45 | 4.4 | -79.8% | 0.265 | -0.637 | 199 | 343 |
| 2024-05-31 | 830 | 2.725 | 2.5 | 2.95 | -81.6% | 0.213 | -0.598 | 250 | 771 |
| 2024-05-31 | 835 | 2.055 | 1.75 | 2.36 | -85.3% | 0.161 | -0.503 | 143 | 273 |
| 2024-05-31 | 840 | 1.44 | 1.17 | 1.71 | -87% | 0.126 | -0.445 | 366 | 259 |
| 2024-05-31 | 845 | 1.02 | 0.72 | 1.32 | -89.8% | 0.094 | -0.362 | 148 | 445 |
| 2024-05-31 | 850 | 0.795 | 0.63 | 0.96 | -91.3% | 0.071 | -0.299 | 293 | 649 |
| 2024-05-31 | 855 | 0.545 | 0.37 | 0.72 | -92.1% | 0.056 | -0.258 | 143 | 190 |
| 2024-05-31 | 860 | 0.455 | 0.26 | 0.65 | -93.4% | 0.042 | -0.208 | 326 | 177 |
| 2024-05-31 | 865 | 0.345 | 0.19 | 0.5 | -95.1% | 0.029 | -0.153 | 82 | 53 |
| 2024-05-31 | 870 | 0.2 | 0.12 | 0.28 | -94.7% | 0.024 | -0.139 | 111 | 187 |
| 2024-05-31 | 875 | 0.215 | 0.08 | 0.35 | -95.4% | 0.02 | -0.12 | 127 | 179 |
| 2024-05-31 | 880 | 0.21 | 0.1 | 0.32 | -95.3% | 0.016 | -0.102 | 194 | 121 |
| 2024-05-31 | 885 | 0.18 | 0.08 | 0.28 | -95.5% | 0.014 | -0.094 | 50 | 25 |
| 2024-05-31 | 890 | 0.165 | 0.06 | 0.27 | -97% | 0.009 | -0.063 | 140 | 18 |
| 2024-05-31 | 895 | 0.345 | 0.04 | 0.65 | -97.1% | 0.007 | -0.051 | 59 | 65 |
| 2024-05-31 | 900 | 0.125 | 0.05 | 0.2 | -94.1% | 0.011 | -0.086 | 482 | 203 |
| 2024-05-31 | 905 | 0.065 | 0.03 | 0.1 | -99% | 0.006 | -0.049 | 33 | 21 |
| 2024-05-31 | 910 | 0.09 | 0.03 | 0.15 | -98.7% | 0.007 | -0.065 | 72 | 20 |
| 2024-05-31 | 915 | 1.95 | 0 | 3.9 | -95.7% | 0.005 | -0.047 | 15 | 2 |
| 2024-05-31 | 920 | 0.22 | 0.02 | 0.42 | -95.8% | 0.004 | -0.04 | 105 | 36 |
| 2024-05-31 | 925 | 0.205 | 0.01 | 0.4 | -96.7% | 0.003 | -0.026 | 67 | 4 |
| 2024-05-31 | 930 | 0.07 | 0.01 | 0.13 | -94.1% | 0.004 | -0.041 | 39 | 34 |
| 2024-05-31 | 935 | 0.03 | 0.01 | 0.05 | -95% | 0.004 | -0.041 | 28 | 23 |
| 2024-05-31 | 940 | 1.6 | 0 | 3.2 | -95.8% | 0.002 | -0.027 | 124 | 5 |
| 2024-05-31 | 945 | 1.7 | 0 | 3.4 | -96.2% | 0.002 | -0.027 | 12 | 6 |
| 2024-05-31 | 950 | 0.025 | 0 | 0.05 | -94.9% | 0.002 | -0.027 | 82 | 38 |
| 2024-05-31 | 960 | 0.02 | 0 | 0.04 | -94.9% | 0.002 | -0.019 | 439 | 87 |
