| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 52.59 | 1,331 | 777 | 6,057 | 4,394 | 232 | 2024-05-30 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-30 | 510 | 456.8 | 449.3 | 464.3 | 0% | 0.993 | -2.557 | 0 | 0 |
| 2024-05-30 | 520 | 447.6 | 440.1 | 455.1 | 0% | 0.987 | -4.891 | 0 | 0 |
| 2024-05-30 | 530 | 437.6 | 430.1 | 445.1 | 0% | 0.987 | -4.868 | 0 | 0 |
| 2024-05-30 | 540 | 427.6 | 420.1 | 435.1 | 0% | 0.986 | -4.844 | 0 | 0 |
| 2024-05-30 | 550 | 416.6 | 409.1 | 424.1 | 0% | 0.995 | -1.837 | 0 | 0 |
| 2024-05-30 | 560 | 407.1 | 399.6 | 414.6 | 0% | 0.99 | -3.409 | 0 | 0 |
| 2024-05-30 | 570 | 397 | 389.5 | 404.5 | 0% | 0.99 | -3.095 | 0 | 0 |
| 2024-05-30 | 580 | 387.6 | 380.1 | 395.1 | 0% | 0.985 | -4.744 | 0 | 0 |
| 2024-05-30 | 590 | 377.8 | 370.3 | 385.3 | 0% | 0.983 | -5.228 | 0 | 0 |
| 2024-05-30 | 600 | 367.5 | 360 | 375 | 0% | 0.985 | -4.43 | 1 | 0 |
| 2024-05-30 | 610 | 357.45 | 350.5 | 364.4 | 0% | 0.985 | -4.273 | 0 | 0 |
| 2024-05-30 | 620 | 348.5 | 342.6 | 354.4 | 0% | 0.976 | -6.775 | 0 | 0 |
| 2024-05-30 | 630 | 337.45 | 330.6 | 344.3 | 0% | 0.984 | -4.22 | 0 | 0 |
| 2024-05-30 | 640 | 327.45 | 320.5 | 334.4 | 0% | 0.983 | -4.192 | 0 | 0 |
| 2024-05-30 | 650 | 317.5 | 310.6 | 324.4 | 0% | 0.982 | -4.291 | 0 | 0 |
| 2024-05-30 | 660 | 307.5 | 300.6 | 314.4 | 0% | 0.982 | -4.261 | 0 | 0 |
| 2024-05-30 | 670 | 297.75 | 291 | 304.5 | 0% | 0.979 | -4.842 | 0 | 0 |
| 2024-05-30 | 680 | 287.6 | 280.7 | 294.5 | 0% | 0.98 | -4.444 | 0 | 0 |
| 2024-05-30 | 690 | 278.6 | 272.7 | 284.5 | 0% | 0.969 | -6.644 | 0 | 0 |
| 2024-05-30 | 700 | 267.55 | 260.7 | 274.4 | 0% | 0.979 | -4.253 | 0 | 0 |
| 2024-05-30 | 710 | 257.7 | 250.2 | 265.2 | 0% | 0.976 | -4.57 | 0 | 0 |
| 2024-05-30 | 720 | 247.2 | 239.7 | 254.7 | 0% | 0.982 | -3.318 | 0 | 0 |
| 2024-05-30 | 730 | 237.55 | 230.6 | 244.5 | 0% | 0.976 | -4.14 | 0 | 0 |
| 2024-05-30 | 740 | 227.4 | 219.9 | 234.9 | 0% | 0.977 | -3.746 | 1 | 0 |
| 2024-05-30 | 750 | 216.8 | 209.3 | 224.3 | 0% | 0.986 | -2.171 | 0 | 0 |
| 2024-05-30 | 760 | 207.05 | 200.1 | 214 | 0% | 0.981 | -2.815 | 0 | 0 |
| 2024-05-30 | 770 | 196.65 | 189.3 | 204 | 0% | 0.988 | -1.698 | 0 | 0 |
| 2024-05-30 | 780 | 187.65 | 181.3 | 194 | 0% | 0.969 | -4.139 | 0 | 0 |
| 2024-05-30 | 785 | 182 | 175 | 189 | 0% | 0.98 | -2.611 | 0 | 0 |
| 2024-05-30 | 790 | 177 | 170 | 184 | 0% | 0.979 | -2.595 | 0 | 0 |
| 2024-05-30 | 795 | 172 | 165 | 179 | 0% | 0.979 | -2.578 | 0 | 0 |
| 2024-05-30 | 800 | 167.05 | 160.1 | 174 | 0% | 0.977 | -2.684 | 6 | 0 |
| 2024-05-30 | 805 | 162 | 155 | 169 | 0% | 0.978 | -2.544 | 0 | 0 |
| 2024-05-30 | 810 | 155.3 | 148.9 | 161.7 | 0% | 0.914 | -10.532 | 0 | 0 |
| 2024-05-30 | 815 | 152.95 | 147 | 158.9 | 0% | 0.958 | -4.537 | 0 | 0 |
| 2024-05-30 | 820 | 147 | 140 | 154 | 0% | 0.976 | -2.489 | 1 | 0 |
| 2024-05-30 | 825 | 142 | 135 | 149 | 0% | 0.975 | -2.47 | 0 | 0 |
| 2024-05-30 | 830 | 135.95 | 129.5 | 142.4 | 0% | 0.898 | -11.02 | 0 | 0 |
| 2024-05-30 | 835 | 132 | 125 | 139 | 0% | 0.973 | -2.43 | 0 | 0 |
| 2024-05-30 | 840 | 126 | 119.6 | 132.4 | 0% | 0.893 | -10.778 | 1 | 0 |
| 2024-05-30 | 845 | 121.55 | 114.7 | 128.4 | 0% | 0.985 | -1.258 | 32 | 0 |
| 2024-05-30 | 850 | 118 | 112 | 124 | 0% | 0.948 | -4.339 | 32 | 3 |
| 2024-05-30 | 855 | 113.05 | 107.1 | 119 | 0% | 0.945 | -4.379 | 0 | 0 |
| 2024-05-30 | 860 | 107.95 | 101 | 114.9 | 0% | 0.945 | -4.155 | 13 | 0 |
| 2024-05-30 | 865 | 101.4 | 96.8 | 106 | 0% | 0.989 | -0.776 | 1 | 0 |
| 2024-05-30 | 870 | 96.55 | 92.1 | 101 | 0% | 0.982 | -1.199 | 6 | 0 |
| 2024-05-30 | 875 | 91.2 | 86.4 | 96 | 0% | 0.886 | -8.194 | 5 | 0 |
| 2024-05-30 | 880 | 86.4 | 81.8 | 91 | 0% | 0.988 | -0.751 | 5 | 0 |
| 2024-05-30 | 885 | 81.45 | 76.9 | 86 | 0% | 0.985 | -0.888 | 0 | 0 |
| 2024-05-30 | 890 | 76.95 | 73 | 80.9 | 0% | 0.961 | -2.043 | 1 | 0 |
| 2024-05-30 | 895 | 72 | 68.1 | 75.9 | 0% | 0.957 | -2.11 | 2 | 0 |
| 2024-05-30 | 900 | 67.05 | 63.1 | 71 | +2.7% | 0.953 | -2.169 | 149 | 2 |
| 2024-05-30 | 902.5 | 65.5 | 62 | 69 | 0% | 0.92 | -3.707 | 0 | 0 |
| 2024-05-30 | 905 | 61.65 | 57.3 | 66 | 0% | 0.969 | -1.322 | 5 | 0 |
| 2024-05-30 | 907.5 | 59.7 | 55.5 | 63.9 | 0% | 0.943 | -2.374 | 1 | 0 |
| 2024-05-30 | 910 | 56.85 | 52.7 | 61 | -12.6% | 0.957 | -1.71 | 20 | 5 |
| 2024-05-30 | 912.5 | 54.55 | 50.2 | 58.9 | 0% | 0.946 | -2.061 | 7 | 0 |
| 2024-05-30 | 915 | 51.8 | 47.6 | 56 | -17.6% | 0.956 | -1.576 | 14 | 2 |
| 2024-05-30 | 917.5 | 48.35 | 44 | 52.7 | 0% | 0.849 | -5.981 | 10 | 0 |
| 2024-05-30 | 920 | 47.35 | 43.7 | 51 | +9.5% | 0.83 | -6.661 | 19 | 1 |
| 2024-05-30 | 922.5 | 43.9 | 38.9 | 48.9 | 0% | 0.98 | -0.659 | 4 | 0 |
| 2024-05-30 | 925 | 41.85 | 37.7 | 46 | 0% | 0.946 | -1.588 | 12 | 0 |
| 2024-05-30 | 927.5 | 39.05 | 34.6 | 43.5 | 0% | 0.964 | -0.989 | 5 | 0 |
| 2024-05-30 | 930 | 36.65 | 32.3 | 41 | -23.1% | 0.955 | -1.175 | 28 | 1 |
| 2024-05-30 | 932.5 | 33.95 | 29 | 38.9 | 0% | 0.97 | -0.744 | 14 | 0 |
| 2024-05-30 | 935 | 32.55 | 28.1 | 37 | -9.3% | 0.775 | -6.688 | 60 | 1 |
| 2024-05-30 | 940 | 27.45 | 23.9 | 31 | 0% | 0.888 | -2.241 | 57 | 10 |
| 2024-05-30 | 945 | 22.65 | 19.9 | 25.4 | -29.5% | 0.862 | -2.333 | 58 | 2 |
| 2024-05-30 | 950 | 18.05 | 15.6 | 20.5 | +14.7% | 0.75 | -4.095 | 90 | 20 |
| 2024-05-30 | 955 | 15.4 | 13.9 | 16.9 | +9.1% | 0.698 | -4.044 | 66 | 55 |
| 2024-05-30 | 960 | 11.4 | 10.7 | 12.1 | +43.6% | 0.628 | -3.884 | 111 | 162 |
| 2024-05-30 | 965 | 8.6 | 8 | 9.2 | -14.4% | 0.529 | -4.097 | 153 | 63 |
| 2024-05-30 | 970 | 6.15 | 5.7 | 6.6 | -17.1% | 0.429 | -4.008 | 225 | 43 |
| 2024-05-30 | 975 | 4.275 | 0.15 | 8.4 | -8.2% | 0.349 | -4.136 | 88 | 85 |
| 2024-05-30 | 980 | 2.575 | 1.55 | 3.6 | -20% | 0.252 | -3.288 | 174 | 189 |
| 2024-05-30 | 985 | 1.35 | 0.45 | 2.25 | -19% | 0.149 | -2.099 | 63 | 45 |
| 2024-05-30 | 990 | 0.875 | 0.2 | 1.55 | -40% | 0.137 | -2.39 | 150 | 82 |
| 2024-05-30 | 995 | 2.225 | 0.45 | 4 | -56.3% | 0.083 | -1.58 | 68 | 10 |
| 2024-05-30 | 1,000 | 0.625 | 0.4 | 0.85 | -48% | 0.068 | -1.471 | 392 | 88 |
| 2024-05-30 | 1,005 | 0.525 | 0.2 | 0.85 | -69% | 0.04 | -0.957 | 78 | 2 |
| 2024-05-30 | 1,010 | 0.325 | 0.2 | 0.45 | -64.8% | 0.029 | -0.759 | 865 | 5 |
| 2024-05-30 | 1,015 | 0.225 | 0.1 | 0.35 | -67.7% | 0.023 | -0.652 | 72 | 4 |
| 2024-05-30 | 1,020 | 0.175 | 0.1 | 0.25 | -60% | 0.021 | -0.666 | 616 | 178 |
| 2024-05-30 | 1,025 | 0.15 | 0.05 | 0.25 | -65% | 0.015 | -0.51 | 124 | 22 |
| 2024-05-30 | 1,030 | 0.2 | 0.05 | 0.35 | +51.4% | 0.019 | -0.689 | 549 | 10 |
| 2024-05-30 | 1,035 | 0.375 | 0.05 | 0.7 | -55.9% | 0.014 | -0.556 | 592 | 1 |
| 2024-05-30 | 1,040 | 0.45 | 0.05 | 0.85 | -61.5% | 0.01 | -0.405 | 63 | 1 |
| 2024-05-30 | 1,045 | 1.75 | 0 | 3.5 | 0% | 0 | 0 | 15 | 0 |
| 2024-05-30 | 1,050 | 0.075 | 0 | 0.15 | -60% | 0.008 | -0.345 | 300 | 26 |
| 2024-05-30 | 1,055 | 1.8 | 0 | 3.6 | -75% | 0.005 | -0.236 | 18 | 1 |
| 2024-05-30 | 1,060 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 21 | 0 |
| 2024-05-30 | 1,065 | 2 | 0 | 4 | 0% | 0.005 | -0.24 | 27 | 2 |
| 2024-05-30 | 1,070 | 0.125 | 0 | 0.25 | 0% | 0.004 | -0.242 | 2 | 2 |
| 2024-05-30 | 1,075 | 2.15 | 0 | 4.3 | 0% | 0.006 | -0.323 | 22 | 2 |
| 2024-05-30 | 1,080 | 0.125 | 0 | 0.25 | 0% | 0.005 | -0.325 | 28 | 15 |
| 2024-05-30 | 1,090 | 0.1 | 0 | 0.2 | 0% | 0.005 | -0.33 | 15 | 18 |
| 2024-05-30 | 1,100 | 0.1 | 0 | 0.2 | 0% | 0.004 | -0.251 | 36 | 76 |
| 2024-05-30 | 1,110 | 0.1 | 0 | 0.2 | -76.2% | 0.003 | -0.254 | 1 | 5 |
| 2024-05-30 | 1,120 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 1,130 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 1,140 | 2.4 | 0 | 4.8 | 0% | 0.003 | -0.262 | 50 | 10 |
| 2024-05-30 | 1,150 | 2.4 | 0 | 4.8 | -44.4% | 0.003 | -0.264 | 16 | 10 |
| 2024-05-30 | 1,160 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 1,170 | 2.4 | 0 | 4.8 | 0% | 0.003 | -0.268 | 13 | 7 |
| 2024-05-30 | 1,180 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 3 | 0 |
| 2024-05-30 | 1,190 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 12 | 0 |
| 2024-05-30 | 1,200 | 0.025 | 0 | 0.05 | 0% | 0.002 | -0.273 | 133 | 65 |
| 2024-05-30 | 1,220 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 89 | 0 |
| 2024-05-30 | 1,240 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 67 | 0 |
| 2024-05-30 | 1,260 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 41 | 0 |
| 2024-05-30 | 1,280 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 13 | 0 |
| 2024-05-30 | 1,300 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 15 | 0 |
| 2024-05-30 | 1,320 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-30 | 1,340 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 5 | 0 |
| 2024-05-30 | 1,360 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 6 | 0 |
| 2024-05-30 | 1,380 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 |
