| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 32.76 | 58,472 | 35,951 | 33,880 | 36,334 | 196 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 180 | 287 | 285 | 289 | 0% | 0.999 | -0.063 | 0 | 0 |
| 2024-05-31 | 190 | 277.225 | 275.1 | 279.35 | 0% | 0.996 | -0.205 | 0 | 0 |
| 2024-05-31 | 200 | 267 | 265 | 269 | 0% | 0.999 | -0.051 | 0 | 0 |
| 2024-05-31 | 210 | 257 | 255 | 259 | 0% | 0.999 | -0.045 | 2 | 0 |
| 2024-05-31 | 220 | 247.325 | 245.15 | 249.5 | 0% | 0.994 | -0.247 | 0 | 0 |
| 2024-05-31 | 230 | 237.2 | 235 | 239.4 | 0% | 0.996 | -0.172 | 0 | 0 |
| 2024-05-31 | 240 | 227.5 | 226 | 229 | 0% | 0.991 | -0.326 | 0 | 0 |
| 2024-05-31 | 250 | 217 | 215 | 219 | 0% | 0.973 | -0.904 | 2 | 0 |
| 2024-05-31 | 260 | 207 | 205 | 209 | 0% | 0.971 | -0.893 | 0 | 0 |
| 2024-05-31 | 270 | 197.325 | 195.15 | 199.5 | 0% | 0.993 | -0.223 | 0 | 0 |
| 2024-05-31 | 280 | 187.1 | 185 | 189.2 | 0% | 0.998 | -0.084 | 2 | 0 |
| 2024-05-31 | 290 | 177.25 | 175.05 | 179.45 | 0% | 0.994 | -0.173 | 1 | 0 |
| 2024-05-31 | 300 | 167.425 | 165.25 | 169.6 | 0% | 0.989 | -0.258 | 3 | 0 |
| 2024-05-31 | 310 | 157.15 | 155.1 | 159.2 | 0% | 0.997 | -0.103 | 0 | 16 |
| 2024-05-31 | 320 | 147.05 | 145.1 | 149 | 0% | 0.96 | -0.82 | 0 | 14 |
| 2024-05-31 | 325 | 142.1 | 140.2 | 144 | 0% | 0.999 | -0.059 | 0 | 0 |
| 2024-05-31 | 330 | 137.55 | 136.1 | 139 | 0% | 0.984 | -0.299 | 3 | 0 |
| 2024-05-31 | 335 | 132.65 | 131.05 | 134.25 | 0% | 0.981 | -0.338 | 3 | 9 |
| 2024-05-31 | 340 | 127.05 | 125.1 | 129 | 0% | 0.954 | -0.79 | 4 | 0 |
| 2024-05-31 | 345 | 122.05 | 120.1 | 124 | 0% | 0.953 | -0.782 | 0 | 0 |
| 2024-05-31 | 350 | 117.05 | 115.1 | 119 | 0% | 0.951 | -0.773 | 1 | 2 |
| 2024-05-31 | 355 | 112.3 | 110.2 | 114.4 | 0% | 0.99 | -0.168 | 0 | 2 |
| 2024-05-31 | 360 | 107.25 | 105.2 | 109.3 | 0% | 0.992 | -0.139 | 2 | 0 |
| 2024-05-31 | 365 | 102.3 | 100.25 | 104.35 | 0% | 0.99 | -0.162 | 0 | 0 |
| 2024-05-31 | 370 | 97.6 | 96.2 | 99 | 0% | 0.978 | -0.292 | 9 | 0 |
| 2024-05-31 | 375 | 92.325 | 90.3 | 94.35 | 0% | 0.988 | -0.17 | 8 | 2 |
| 2024-05-31 | 380 | 87.125 | 85.25 | 89 | 0% | 0.938 | -0.716 | 19 | 0 |
| 2024-05-31 | 385 | 82.075 | 80.15 | 84 | 0% | 0.935 | -0.705 | 20 | 0 |
| 2024-05-31 | 390 | 77.2 | 75.15 | 79.25 | 0% | 0.994 | -0.096 | 19 | 1 |
| 2024-05-31 | 395 | 72.3 | 70.2 | 74.4 | 0% | 0.988 | -0.147 | 21 | 0 |
| 2024-05-31 | 400 | 67.85 | 67 | 68.7 | -1.7% | 0.96 | -0.353 | 123 | 20 |
| 2024-05-31 | 405 | 62.15 | 60.3 | 64 | 0% | 0.921 | -0.655 | 6 | 0 |
| 2024-05-31 | 410 | 56.95 | 55.3 | 58.6 | 0% | 0.928 | -0.545 | 29 | 0 |
| 2024-05-31 | 415 | 52.125 | 50.5 | 53.75 | -16.9% | 0.918 | -0.568 | 31 | 55 |
| 2024-05-31 | 420 | 47.725 | 46.15 | 49.3 | -12.5% | 0.955 | -0.287 | 24 | 15 |
| 2024-05-31 | 425 | 42.525 | 40.5 | 44.55 | -23.7% | 0.965 | -0.216 | 79 | 5 |
| 2024-05-31 | 430 | 37.85 | 36 | 39.7 | +1.3% | 0.931 | -0.347 | 121 | 55 |
| 2024-05-31 | 435 | 32.55 | 30.6 | 34.5 | -8.7% | 0.861 | -0.636 | 645 | 765 |
| 2024-05-31 | 440 | 28 | 26.05 | 29.95 | -9.4% | 0.832 | -0.677 | 410 | 1,406 |
| 2024-05-31 | 445 | 23.6 | 22.65 | 24.55 | +1% | 0.911 | -0.283 | 256 | 537 |
| 2024-05-31 | 447.5 | 21.375 | 20.2 | 22.55 | -14.1% | 0.844 | -0.454 | 28 | 49 |
| 2024-05-31 | 450 | 18.725 | 17 | 20.45 | -2.2% | 0.827 | -0.456 | 331 | 1,323 |
| 2024-05-31 | 452.5 | 16.65 | 14.6 | 18.7 | -9.6% | 0.84 | -0.36 | 61 | 202 |
| 2024-05-31 | 455 | 13.975 | 12.65 | 15.3 | -8.1% | 0.752 | -0.539 | 294 | 1,647 |
| 2024-05-31 | 457.5 | 12.375 | 11.55 | 13.2 | -11% | 0.736 | -0.479 | 149 | 1,737 |
| 2024-05-31 | 460 | 10.825 | 10.25 | 11.4 | -7.5% | 0.668 | -0.569 | 622 | 4,177 |
| 2024-05-31 | 462.5 | 9.05 | 8.35 | 9.75 | -13.2% | 0.614 | -0.591 | 777 | 1,765 |
| 2024-05-31 | 465 | 7.55 | 6.85 | 8.25 | -13.9% | 0.558 | -0.611 | 541 | 3,811 |
| 2024-05-31 | 467.5 | 7 | 6.1 | 7.9 | -16.6% | 0.501 | -0.608 | 645 | 1,516 |
| 2024-05-31 | 470 | 5.625 | 5.35 | 5.9 | -21.1% | 0.442 | -0.588 | 1,702 | 6,715 |
| 2024-05-31 | 472.5 | 4.275 | 3.45 | 5.1 | -24.7% | 0.386 | -0.567 | 1,149 | 1,122 |
| 2024-05-31 | 475 | 3.625 | 3.5 | 3.75 | -28.6% | 0.327 | -0.52 | 2,722 | 6,228 |
| 2024-05-31 | 477.5 | 2.78 | 2.56 | 3 | -30.4% | 0.28 | -0.493 | 1,037 | 869 |
| 2024-05-31 | 480 | 2.35 | 2.2 | 2.5 | -34.3% | 0.235 | -0.45 | 2,252 | 6,482 |
| 2024-05-31 | 482.5 | 1.905 | 1.8 | 2.01 | -37.3% | 0.197 | -0.41 | 557 | 1,099 |
| 2024-05-31 | 485 | 1.435 | 1.39 | 1.48 | -40% | 0.159 | -0.356 | 1,841 | 2,840 |
| 2024-05-31 | 487.5 | 1.095 | 1.01 | 1.18 | -44.5% | 0.13 | -0.313 | 96 | 682 |
| 2024-05-31 | 490 | 0.87 | 0.84 | 0.9 | -42.7% | 0.108 | -0.279 | 1,910 | 1,957 |
| 2024-05-31 | 495 | 0.46 | 0.36 | 0.56 | -49.6% | 0.071 | -0.209 | 1,111 | 1,135 |
| 2024-05-31 | 500 | 0.31 | 0.3 | 0.32 | -58.9% | 0.042 | -0.136 | 5,360 | 3,379 |
| 2024-05-31 | 505 | 0.215 | 0.17 | 0.26 | -53.5% | 0.028 | -0.103 | 900 | 582 |
| 2024-05-31 | 510 | 0.135 | 0.11 | 0.16 | -68.4% | 0.018 | -0.07 | 840 | 1,554 |
| 2024-05-31 | 515 | 0.075 | 0.07 | 0.08 | -66.7% | 0.011 | -0.049 | 984 | 415 |
| 2024-05-31 | 520 | 0.07 | 0.05 | 0.09 | -63.2% | 0.01 | -0.047 | 692 | 414 |
| 2024-05-31 | 525 | 0.055 | 0.03 | 0.08 | -64.3% | 0.007 | -0.036 | 304 | 247 |
| 2024-05-31 | 530 | 0.05 | 0.03 | 0.07 | -33.3% | 0.008 | -0.043 | 1,222 | 145 |
| 2024-05-31 | 535 | 0.04 | 0.02 | 0.06 | -42.9% | 0.005 | -0.031 | 538 | 127 |
| 2024-05-31 | 540 | 0.01 | 0 | 0.02 | -40% | 0.004 | -0.025 | 347 | 126 |
| 2024-05-31 | 545 | 0.02 | 0 | 0.04 | -40% | 0.004 | -0.025 | 328 | 129 |
| 2024-05-31 | 550 | 0.03 | 0.02 | 0.04 | -40% | 0.004 | -0.025 | 515 | 86 |
| 2024-05-31 | 555 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.018 | 101 | 58 |
| 2024-05-31 | 560 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.018 | 209 | 37 |
| 2024-05-31 | 565 | 0.02 | 0 | 0.04 | 0% | 0.003 | -0.026 | 174 | 105 |
| 2024-05-31 | 570 | 0.015 | 0 | 0.03 | -66.7% | 0.001 | -0.01 | 55 | 100 |
| 2024-05-31 | 575 | 0.015 | 0 | 0.03 | -50% | 0.001 | -0.01 | 23 | 100 |
| 2024-05-31 | 580 | 0.015 | 0 | 0.03 | -50% | 0.001 | -0.01 | 307 | 101 |
| 2024-05-31 | 590 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 260 | 0 |
| 2024-05-31 | 600 | 0.01 | 0 | 0.02 | 0% | 0.002 | -0.019 | 79 | 100 |
| 2024-05-31 | 610 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 308 | 0 |
| 2024-05-31 | 620 | 0.015 | 0 | 0.03 | 0% | 0.001 | -0.011 | 154 | 100 |
| 2024-05-31 | 630 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 232 | 0 |
| 2024-05-31 | 640 | 0.015 | 0 | 0.03 | 0% | 0.001 | -0.011 | 51 | 5 |
| 2024-05-31 | 650 | 0.015 | 0.01 | 0.02 | 0% | 0.001 | -0.011 | 125 | 1,201 |
| 2024-05-31 | 660 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.011 | 0 | 100 |
| 2024-05-31 | 670 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 680 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 690 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 100 | 0 |
| 2024-05-31 | 700 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.011 | 0 | 1,001 |
| 2024-05-31 | 710 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 720 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 730 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 740 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 750 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 760 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 770 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 780 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 790 | 0.02 | 0 | 0.04 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 800 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 1 | 0 |
