| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.33 | 207 | 33 | 4,754 | 6,545 | 238 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 300 | 663.9 | 656.4 | 671.4 | 0% | 0.995 | -0.047 | 28 | 0 |
| 2024-05-31 | 310 | 654.2 | 646.7 | 661.7 | 0% | 0.994 | -0.053 | 2 | 0 |
| 2024-05-31 | 320 | 644.2 | 636.7 | 651.7 | 0% | 0.995 | -0.049 | 1 | 0 |
| 2024-05-31 | 330 | 634.4 | 626.9 | 641.9 | 0% | 0.994 | -0.052 | 0 | 0 |
| 2024-05-31 | 340 | 624.3 | 616.8 | 631.8 | 0% | 0.996 | -0.044 | 0 | 0 |
| 2024-05-31 | 350 | 615 | 607.5 | 622.5 | 0% | 0.993 | -0.062 | 1 | 0 |
| 2024-05-31 | 360 | 605 | 597.5 | 612.5 | 0% | 0.993 | -0.059 | 0 | 0 |
| 2024-05-31 | 370 | 594.7 | 587.2 | 602.2 | 0% | 0.996 | -0.045 | 0 | 0 |
| 2024-05-31 | 380 | 585.35 | 578 | 592.7 | 0% | 0.993 | -0.062 | 0 | 0 |
| 2024-05-31 | 390 | 575.5 | 568 | 583 | 0% | 0.993 | -0.063 | 0 | 0 |
| 2024-05-31 | 400 | 565.7 | 558.2 | 573.2 | 0% | 0.993 | -0.066 | 0 | 0 |
| 2024-05-31 | 410 | 555.6 | 548.1 | 563.1 | 0% | 0.994 | -0.059 | 0 | 0 |
| 2024-05-31 | 420 | 545.9 | 538.4 | 553.4 | 0% | 0.993 | -0.065 | 0 | 0 |
| 2024-05-31 | 430 | 536.3 | 528.8 | 543.8 | 0% | 0.992 | -0.073 | 0 | 0 |
| 2024-05-31 | 440 | 526.6 | 519.1 | 534.1 | 0% | 0.991 | -0.078 | 0 | 0 |
| 2024-05-31 | 450 | 516.8 | 509.3 | 524.3 | 0% | 0.99 | -0.08 | 1 | 0 |
| 2024-05-31 | 460 | 506.4 | 498.9 | 513.9 | 0% | 0.994 | -0.066 | 0 | 0 |
| 2024-05-31 | 470 | 497.4 | 489.9 | 504.9 | 0% | 0.988 | -0.09 | 0 | 0 |
| 2024-05-31 | 480 | 487.5 | 480 | 495 | 0% | 0.988 | -0.089 | 0 | 0 |
| 2024-05-31 | 490 | 477.5 | 470 | 485 | 0% | 0.989 | -0.087 | 0 | 0 |
| 2024-05-31 | 500 | 467.6 | 460.1 | 475.1 | 0% | 0.989 | -0.086 | 0 | 0 |
| 2024-05-31 | 510 | 457.7 | 450.2 | 465.2 | 0% | 0.989 | -0.086 | 1 | 0 |
| 2024-05-31 | 520 | 448.1 | 440.6 | 455.6 | 0% | 0.987 | -0.093 | 3 | 0 |
| 2024-05-31 | 530 | 438.5 | 431 | 446 | 0% | 0.985 | -0.1 | 3 | 0 |
| 2024-05-31 | 540 | 429.1 | 421.6 | 436.6 | 0% | 0.982 | -0.111 | 0 | 0 |
| 2024-05-31 | 550 | 419.2 | 411.7 | 426.7 | 0% | 0.982 | -0.111 | 6 | 0 |
| 2024-05-31 | 560 | 409.1 | 401.6 | 416.6 | 0% | 0.977 | -0.125 | 0 | 1 |
| 2024-05-31 | 570 | 399.9 | 392.4 | 407.4 | 0% | 0.979 | -0.121 | 1 | 0 |
| 2024-05-31 | 580 | 389.9 | 382.4 | 397.4 | 0% | 0.979 | -0.118 | 17 | 0 |
| 2024-05-31 | 590 | 379.6 | 372.1 | 387.1 | 0% | 0.982 | -0.11 | 3 | 0 |
| 2024-05-31 | 600 | 370.4 | 362.9 | 377.9 | 0% | 0.977 | -0.124 | 10 | 0 |
| 2024-05-31 | 610 | 361.1 | 353.6 | 368.6 | 0% | 0.972 | -0.135 | 0 | 0 |
| 2024-05-31 | 620 | 351.5 | 344 | 359 | 0% | 0.97 | -0.14 | 4 | 0 |
| 2024-05-31 | 630 | 341.3 | 333.8 | 348.8 | 0% | 0.972 | -0.135 | 1 | 0 |
| 2024-05-31 | 640 | 332.6 | 325.1 | 340.1 | 0% | 0.963 | -0.155 | 19 | 0 |
| 2024-05-31 | 650 | 322.4 | 314.9 | 329.9 | 0% | 0.964 | -0.15 | 15 | 1 |
| 2024-05-31 | 660 | 312.8 | 305.3 | 320.3 | 0% | 0.962 | -0.155 | 11 | 0 |
| 2024-05-31 | 670 | 302.9 | 295.4 | 310.4 | 0% | 0.961 | -0.154 | 27 | 0 |
| 2024-05-31 | 680 | 293.3 | 286.1 | 300.5 | 0% | 0.958 | -0.159 | 24 | 0 |
| 2024-05-31 | 690 | 283.7 | 276.8 | 290.6 | 0% | 0.955 | -0.163 | 17 | 0 |
| 2024-05-31 | 700 | 274.3 | 267.4 | 281.2 | 0% | 0.951 | -0.17 | 36 | 0 |
| 2024-05-31 | 710 | 265.7 | 258.2 | 273.2 | 0% | 0.94 | -0.187 | 29 | 0 |
| 2024-05-31 | 720 | 254.8 | 248.7 | 260.9 | 0% | 0.946 | -0.173 | 28 | 0 |
| 2024-05-31 | 730 | 245.75 | 239.6 | 251.9 | 0% | 0.938 | -0.184 | 34 | 0 |
| 2024-05-31 | 740 | 236.75 | 230.6 | 242.9 | 0% | 0.93 | -0.194 | 32 | 0 |
| 2024-05-31 | 750 | 227.8 | 221.6 | 234 | 0% | 0.922 | -0.204 | 39 | 0 |
| 2024-05-31 | 760 | 219.7 | 213.4 | 226 | 0% | 0.908 | -0.223 | 36 | 0 |
| 2024-05-31 | 770 | 211.75 | 204.6 | 218.9 | 0% | 0.894 | -0.241 | 50 | 0 |
| 2024-05-31 | 780 | 200.85 | 196.2 | 205.5 | 0% | 0.896 | -0.229 | 20 | 0 |
| 2024-05-31 | 790 | 193.7 | 187.2 | 200.2 | 0% | 0.877 | -0.252 | 45 | 0 |
| 2024-05-31 | 800 | 185 | 179.5 | 190.5 | 0% | 0.866 | -0.26 | 44 | 0 |
| 2024-05-31 | 810 | 175.55 | 170.5 | 180.6 | 0% | 0.859 | -0.261 | 46 | 0 |
| 2024-05-31 | 820 | 168.1 | 163.8 | 172.4 | 0% | 0.842 | -0.277 | 19 | 1 |
| 2024-05-31 | 830 | 160.4 | 155.3 | 165.5 | 0% | 0.826 | -0.288 | 24 | 0 |
| 2024-05-31 | 840 | 152.95 | 149.2 | 156.7 | 0% | 0.809 | -0.3 | 24 | 0 |
| 2024-05-31 | 850 | 144.55 | 140.8 | 148.3 | 0% | 0.795 | -0.305 | 58 | 0 |
| 2024-05-31 | 860 | 139.55 | 134.1 | 145 | 0% | 0.77 | -0.328 | 71 | 0 |
| 2024-05-31 | 870 | 130.35 | 126.9 | 133.8 | 0% | 0.758 | -0.325 | 20 | 0 |
| 2024-05-31 | 880 | 125.75 | 120.2 | 131.3 | 0% | 0.733 | -0.345 | 44 | 0 |
| 2024-05-31 | 890 | 116.9 | 114 | 119.8 | 0% | 0.719 | -0.341 | 18 | 0 |
| 2024-05-31 | 900 | 113.8 | 107.9 | 119.7 | 0% | 0.692 | -0.365 | 246 | 0 |
| 2024-05-31 | 910 | 105.8 | 101.7 | 109.9 | 0% | 0.675 | -0.362 | 27 | 0 |
| 2024-05-31 | 920 | 99.15 | 95.7 | 102.6 | 0% | 0.655 | -0.364 | 80 | 0 |
| 2024-05-31 | 930 | 93.15 | 89.9 | 96.4 | 0% | 0.634 | -0.367 | 39 | 0 |
| 2024-05-31 | 940 | 87.75 | 84.5 | 91 | 0% | 0.612 | -0.37 | 158 | 0 |
| 2024-05-31 | 950 | 81.55 | 79.4 | 83.7 | 0% | 0.59 | -0.369 | 74 | 23 |
| 2024-05-31 | 960 | 77.8 | 77.1 | 78.5 | 0% | 0.568 | -0.376 | 138 | 4 |
| 2024-05-31 | 970 | 73.05 | 72.3 | 73.8 | 0% | 0.546 | -0.376 | 54 | 0 |
| 2024-05-31 | 980 | 68.3 | 67.5 | 69.1 | 0% | 0.524 | -0.375 | 84 | 0 |
| 2024-05-31 | 990 | 62.8 | 60.7 | 64.9 | 0% | 0.501 | -0.368 | 82 | 2 |
| 2024-05-31 | 1,000 | 59.4 | 55.9 | 62.9 | 0% | 0.48 | -0.369 | 243 | 2 |
| 2024-05-31 | 1,010 | 56.3 | 53 | 59.6 | 0% | 0.46 | -0.369 | 19 | 0 |
| 2024-05-31 | 1,020 | 50.4 | 48.4 | 52.4 | 0% | 0.435 | -0.354 | 46 | 28 |
| 2024-05-31 | 1,030 | 48.95 | 46.3 | 51.6 | -7.8% | 0.418 | -0.359 | 52 | 13 |
| 2024-05-31 | 1,040 | 43.95 | 42.7 | 45.2 | -18.7% | 0.394 | -0.345 | 67 | 14 |
| 2024-05-31 | 1,050 | 40.7 | 39.4 | 42 | +2.5% | 0.372 | -0.336 | 97 | 2 |
| 2024-05-31 | 1,060 | 37.9 | 36.7 | 39.1 | 0% | 0.354 | -0.331 | 61 | 0 |
| 2024-05-31 | 1,070 | 34.9 | 33.6 | 36.2 | 0% | 0.334 | -0.321 | 32 | 1 |
| 2024-05-31 | 1,080 | 32.25 | 31.1 | 33.4 | -4.5% | 0.315 | -0.312 | 86 | 1 |
| 2024-05-31 | 1,090 | 29.95 | 28.7 | 31.2 | 0% | 0.298 | -0.304 | 44 | 0 |
| 2024-05-31 | 1,100 | 27.6 | 26.6 | 28.6 | -18.6% | 0.281 | -0.295 | 59 | 16 |
| 2024-05-31 | 1,110 | 25.4 | 24.4 | 26.4 | -19.4% | 0.264 | -0.284 | 50 | 10 |
| 2024-05-31 | 1,120 | 23.6 | 22.7 | 24.5 | 0% | 0.249 | -0.276 | 97 | 0 |
| 2024-05-31 | 1,130 | 21.7 | 20.7 | 22.7 | 0% | 0.233 | -0.265 | 27 | 0 |
| 2024-05-31 | 1,140 | 19.9 | 19 | 20.8 | 0% | 0.218 | -0.255 | 19 | 0 |
| 2024-05-31 | 1,150 | 18.5 | 17.6 | 19.4 | 0% | 0.205 | -0.246 | 66 | 15 |
| 2024-05-31 | 1,160 | 16.95 | 16.2 | 17.7 | 0% | 0.192 | -0.235 | 276 | 0 |
| 2024-05-31 | 1,170 | 15.6 | 14.7 | 16.5 | 0% | 0.179 | -0.226 | 25 | 0 |
| 2024-05-31 | 1,180 | 14.4 | 13.5 | 15.3 | 0% | 0.168 | -0.216 | 67 | 0 |
| 2024-05-31 | 1,190 | 13.3 | 12.3 | 14.3 | 0% | 0.157 | -0.207 | 71 | 0 |
| 2024-05-31 | 1,200 | 12.1 | 11.3 | 12.9 | 0% | 0.146 | -0.196 | 97 | 10 |
| 2024-05-31 | 1,210 | 11 | 10.3 | 11.7 | 0% | 0.135 | -0.186 | 64 | 19 |
| 2024-05-31 | 1,220 | 10.35 | 9.5 | 11.2 | 0% | 0.128 | -0.18 | 39 | 10 |
| 2024-05-31 | 1,230 | 9.35 | 8.6 | 10.1 | 0% | 0.118 | -0.169 | 21 | 20 |
| 2024-05-31 | 1,240 | 8.5 | 7.9 | 9.1 | 0% | 0.109 | -0.159 | 71 | 0 |
| 2024-05-31 | 1,250 | 7.8 | 7.2 | 8.4 | 0% | 0.101 | -0.151 | 212 | 10 |
| 2024-05-31 | 1,260 | 7.25 | 6.6 | 7.9 | 0% | 0.095 | -0.144 | 22 | 1 |
| 2024-05-31 | 1,270 | 6.75 | 6.1 | 7.4 | 0% | 0.089 | -0.138 | 38 | 0 |
| 2024-05-31 | 1,280 | 6.1 | 5.6 | 6.6 | 0% | 0.082 | -0.129 | 41 | 0 |
| 2024-05-31 | 1,290 | 6.05 | 5.2 | 6.9 | 0% | 0.08 | -0.129 | 55 | 0 |
| 2024-05-31 | 1,300 | 5.3 | 4.8 | 5.8 | +0.5% | 0.072 | -0.118 | 39 | 1 |
| 2024-05-31 | 1,310 | 4.75 | 4.3 | 5.2 | 0% | 0.066 | -0.11 | 50 | 0 |
| 2024-05-31 | 1,320 | 4.6 | 4 | 5.2 | 0% | 0.063 | -0.108 | 23 | 0 |
| 2024-05-31 | 1,330 | 4.3 | 3.7 | 4.9 | 0% | 0.059 | -0.103 | 15 | 0 |
| 2024-05-31 | 1,340 | 3.8 | 3.4 | 4.2 | 0% | 0.054 | -0.094 | 9 | 0 |
| 2024-05-31 | 1,350 | 4.325 | 2.15 | 6.5 | 0% | 0.058 | -0.104 | 17 | 0 |
| 2024-05-31 | 1,360 | 3.375 | 2.95 | 3.8 | 0% | 0.048 | -0.087 | 16 | 0 |
| 2024-05-31 | 1,370 | 4.125 | 1.35 | 6.9 | 0% | 0.055 | -0.102 | 10 | 0 |
| 2024-05-31 | 1,380 | 3.975 | 1.25 | 6.7 | 0% | 0.052 | -0.1 | 21 | 0 |
| 2024-05-31 | 1,390 | 3.825 | 1.15 | 6.5 | 0% | 0.05 | -0.097 | 18 | 0 |
| 2024-05-31 | 1,400 | 2.05 | 1.1 | 3 | 0% | 0.032 | -0.062 | 42 | 2 |
| 2024-05-31 | 1,410 | 3.925 | 1.65 | 6.2 | 0% | 0.05 | -0.1 | 2 | 0 |
| 2024-05-31 | 1,420 | 1.8 | 0.85 | 2.75 | 0% | 0.028 | -0.055 | 20 | 0 |
| 2024-05-31 | 1,440 | 3.275 | 0.75 | 5.8 | 0% | 0.042 | -0.088 | 123 | 0 |
| 2024-05-31 | 1,450 | 1.45 | 0.7 | 2.2 | 0% | 0.023 | -0.047 | 31 | 0 |
| 2024-05-31 | 1,460 | 3.125 | 0.65 | 5.6 | 0% | 0.04 | -0.086 | 4 | 0 |
| 2024-05-31 | 1,480 | 3 | 0.6 | 5.4 | 0% | 0.038 | -0.084 | 195 | 0 |
| 2024-05-31 | 1,500 | 2.9 | 0.5 | 5.3 | 0% | 0.036 | -0.082 | 27 | 0 |
| 2024-05-31 | 1,520 | 1.25 | 0.5 | 2 | 0% | 0.019 | -0.043 | 34 | 0 |
