| 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 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 310 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 16 | 0 |
| 2024-05-31 | 320 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 330 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 20 | 0 |
| 2024-05-31 | 340 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 350 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 81 | 0 |
| 2024-05-31 | 360 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 370 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 25 | 0 |
| 2024-05-31 | 380 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 390 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 400 | 0.55 | 0 | 1.1 | 0% | 0 | 0 | 20 | 0 |
| 2024-05-31 | 410 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 420 | 0.375 | 0.05 | 0.7 | 0% | -0.004 | -0.015 | 40 | 0 |
| 2024-05-31 | 430 | 0.375 | 0.05 | 0.7 | 0% | -0.004 | -0.015 | 27 | 0 |
| 2024-05-31 | 440 | 0.4 | 0.05 | 0.75 | 0% | -0.004 | -0.015 | 17 | 0 |
| 2024-05-31 | 450 | 0.4 | 0.05 | 0.75 | 0% | -0.004 | -0.015 | 149 | 0 |
| 2024-05-31 | 460 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 18 | 0 |
| 2024-05-31 | 470 | 1.2 | 0 | 2.4 | 0% | 0 | 0 | 34 | 0 |
| 2024-05-31 | 480 | 0.5 | 0.1 | 0.9 | 0% | -0.005 | -0.018 | 8 | 0 |
| 2024-05-31 | 490 | 2.275 | 0.15 | 4.4 | 0% | -0.017 | -0.061 | 34 | 0 |
| 2024-05-31 | 500 | 2.3 | 0.2 | 4.4 | 0% | -0.017 | -0.061 | 124 | 0 |
| 2024-05-31 | 510 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 104 | 0 |
| 2024-05-31 | 520 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 26 | 0 |
| 2024-05-31 | 530 | 2.425 | 0.05 | 4.8 | 0% | -0.019 | -0.062 | 120 | 0 |
| 2024-05-31 | 540 | 0.6 | 0.1 | 1.1 | 0% | -0.007 | -0.02 | 58 | 0 |
| 2024-05-31 | 550 | 0.975 | 0.1 | 1.85 | 0% | -0.01 | -0.03 | 54 | 0 |
| 2024-05-31 | 560 | 2.7 | 0.5 | 4.9 | 0% | -0.023 | -0.067 | 100 | 0 |
| 2024-05-31 | 570 | 2.85 | 0.4 | 5.3 | 0% | -0.024 | -0.069 | 70 | 0 |
| 2024-05-31 | 580 | 2.775 | 0.45 | 5.1 | 0% | -0.025 | -0.067 | 30 | 0 |
| 2024-05-31 | 590 | 2.85 | 0.5 | 5.2 | 0% | -0.026 | -0.068 | 31 | 0 |
| 2024-05-31 | 600 | 3 | 0.6 | 5.4 | 0% | -0.027 | -0.07 | 247 | 0 |
| 2024-05-31 | 610 | 1.825 | 0.65 | 3 | 0% | -0.02 | -0.047 | 37 | 0 |
| 2024-05-31 | 620 | 3.225 | 0.75 | 5.7 | 0% | -0.031 | -0.073 | 276 | 0 |
| 2024-05-31 | 630 | 2.825 | 0.85 | 4.8 | 0% | -0.029 | -0.066 | 26 | 0 |
| 2024-05-31 | 640 | 2.875 | 0.95 | 4.8 | 0% | -0.03 | -0.066 | 73 | 0 |
| 2024-05-31 | 650 | 2.625 | 2.25 | 3 | 0% | -0.029 | -0.061 | 325 | 1 |
| 2024-05-31 | 660 | 3.025 | 1.25 | 4.8 | 0% | -0.033 | -0.067 | 22 | 0 |
| 2024-05-31 | 670 | 3.4 | 1.4 | 5.4 | 0% | -0.037 | -0.073 | 47 | 0 |
| 2024-05-31 | 680 | 3.625 | 1.55 | 5.7 | 0% | -0.04 | -0.076 | 180 | 0 |
| 2024-05-31 | 690 | 5.1 | 2.4 | 7.8 | 0% | -0.051 | -0.096 | 114 | 0 |
| 2024-05-31 | 700 | 6.35 | 4.1 | 8.6 | 0% | -0.061 | -0.112 | 122 | 0 |
| 2024-05-31 | 710 | 4.95 | 4.4 | 5.5 | 0% | -0.054 | -0.092 | 322 | 0 |
| 2024-05-31 | 720 | 5.6 | 5.1 | 6.1 | 0% | -0.06 | -0.099 | 23 | 0 |
| 2024-05-31 | 730 | 6.2 | 5.6 | 6.8 | 0% | -0.066 | -0.106 | 45 | 0 |
| 2024-05-31 | 740 | 6.95 | 6.4 | 7.5 | 0% | -0.074 | -0.113 | 90 | 3 |
| 2024-05-31 | 750 | 7.55 | 6.8 | 8.3 | 0% | -0.08 | -0.118 | 75 | 0 |
| 2024-05-31 | 760 | 8.75 | 8.1 | 9.4 | 0% | -0.091 | -0.129 | 73 | 0 |
| 2024-05-31 | 770 | 9.85 | 9.1 | 10.6 | 0% | -0.101 | -0.138 | 33 | 0 |
| 2024-05-31 | 780 | 11.05 | 10.1 | 12 | 0% | -0.111 | -0.147 | 55 | 0 |
| 2024-05-31 | 790 | 12.45 | 11.6 | 13.3 | 0% | -0.123 | -0.157 | 230 | 1 |
| 2024-05-31 | 800 | 13.8 | 12.7 | 14.9 | 0% | -0.132 | -0.16 | 187 | 1 |
| 2024-05-31 | 810 | 15.55 | 14.5 | 16.6 | 0% | -0.149 | -0.175 | 57 | 0 |
| 2024-05-31 | 820 | 17.3 | 16.2 | 18.4 | -11.5% | -0.163 | -0.184 | 123 | 1 |
| 2024-05-31 | 830 | 19.2 | 17.9 | 20.5 | -11.1% | -0.178 | -0.193 | 201 | 1 |
| 2024-05-31 | 840 | 19.8 | 17 | 22.6 | 0% | -0.188 | -0.191 | 353 | 0 |
| 2024-05-31 | 850 | 23.45 | 22.4 | 24.5 | 0% | -0.21 | -0.208 | 90 | 0 |
| 2024-05-31 | 860 | 26.2 | 24.9 | 27.5 | 0% | -0.228 | -0.218 | 233 | 0 |
| 2024-05-31 | 870 | 27.25 | 24.4 | 30.1 | 0% | -0.24 | -0.213 | 108 | 2 |
| 2024-05-31 | 880 | 30.45 | 26.7 | 34.2 | -1.4% | -0.264 | -0.227 | 130 | 2 |
| 2024-05-31 | 890 | 35 | 33.8 | 36.2 | 0% | -0.286 | -0.239 | 38 | 0 |
| 2024-05-31 | 900 | 38.35 | 37.2 | 39.5 | +4.5% | -0.308 | -0.248 | 130 | 2 |
| 2024-05-31 | 910 | 40.55 | 37.6 | 43.5 | 0% | -0.329 | -0.25 | 33 | 3 |
| 2024-05-31 | 920 | 46 | 44.6 | 47.4 | +6.5% | -0.35 | -0.254 | 122 | 9 |
| 2024-05-31 | 930 | 50.15 | 48.5 | 51.8 | 0% | -0.374 | -0.264 | 64 | 6 |
| 2024-05-31 | 940 | 53.05 | 49.9 | 56.2 | +1.5% | -0.394 | -0.252 | 123 | 1 |
| 2024-05-31 | 950 | 59.1 | 57.4 | 60.8 | 0% | -0.418 | -0.26 | 53 | 0 |
| 2024-05-31 | 960 | 63.15 | 62.1 | 64.2 | 0% | -0.441 | -0.257 | 107 | 0 |
| 2024-05-31 | 970 | 68.1 | 67.3 | 68.9 | 0% | -0.465 | -0.256 | 87 | 0 |
| 2024-05-31 | 980 | 73.35 | 72.5 | 74.2 | 0% | -0.489 | -0.254 | 205 | 0 |
| 2024-05-31 | 990 | 79.95 | 78 | 81.9 | 0% | -0.511 | -0.256 | 77 | 0 |
| 2024-05-31 | 1,000 | 85.85 | 83 | 88.7 | 0% | -0.534 | -0.253 | 74 | 0 |
| 2024-05-31 | 1,010 | 90.65 | 86.7 | 94.6 | 0% | -0.56 | -0.243 | 32 | 0 |
| 2024-05-31 | 1,020 | 97.35 | 93.7 | 101 | 0% | -0.582 | -0.24 | 21 | 0 |
| 2024-05-31 | 1,030 | 102.9 | 98.1 | 107.7 | 0% | -0.608 | -0.229 | 43 | 0 |
| 2024-05-31 | 1,040 | 109.35 | 104.7 | 114 | 0% | -0.63 | -0.221 | 58 | 0 |
| 2024-05-31 | 1,050 | 115.8 | 110.7 | 120.9 | 0% | -0.654 | -0.21 | 12 | 0 |
| 2024-05-31 | 1,060 | 124.75 | 120.2 | 129.3 | 0% | -0.668 | -0.212 | 10 | 0 |
| 2024-05-31 | 1,070 | 131.7 | 126.6 | 136.8 | 0% | -0.692 | -0.202 | 9 | 0 |
| 2024-05-31 | 1,080 | 138.6 | 133 | 144.2 | 0% | -0.717 | -0.188 | 16 | 0 |
| 2024-05-31 | 1,090 | 148.35 | 143.6 | 153.1 | 0% | -0.726 | -0.193 | 20 | 0 |
| 2024-05-31 | 1,100 | 154 | 147 | 161 | 0% | -0.754 | -0.168 | 98 | 0 |
| 2024-05-31 | 1,110 | 162.55 | 156.1 | 169 | 0% | -0.769 | -0.161 | 0 | 0 |
| 2024-05-31 | 1,120 | 170.8 | 164.9 | 176.7 | 0% | -0.794 | -0.15 | 1 | 0 |
| 2024-05-31 | 1,130 | 181.45 | 177 | 185.9 | 0% | -0.793 | -0.159 | 1 | 0 |
| 2024-05-31 | 1,140 | 189.55 | 185.1 | 194 | 0% | -0.814 | -0.146 | 0 | 0 |
| 2024-05-31 | 1,150 | 196 | 189 | 203 | 0% | -0.846 | -0.114 | 0 | 0 |
| 2024-05-31 | 1,160 | 205.65 | 199.3 | 212 | 0% | -0.856 | -0.112 | 0 | 0 |
| 2024-05-31 | 1,170 | 216.6 | 211.2 | 222 | 0% | -0.849 | -0.125 | 0 | 0 |
| 2024-05-31 | 1,180 | 225.3 | 218.8 | 231.8 | 0% | -0.864 | -0.113 | 0 | 0 |
| 2024-05-31 | 1,190 | 234.25 | 227.5 | 241 | 0% | -0.877 | -0.102 | 0 | 0 |
| 2024-05-31 | 1,200 | 242.7 | 235.4 | 250 | 0% | -0.904 | -0.08 | 0 | 0 |
| 2024-05-31 | 1,210 | 253 | 246.1 | 259.9 | 0% | -0.894 | -0.09 | 0 | 0 |
| 2024-05-31 | 1,220 | 262.4 | 255.4 | 269.4 | 0% | -0.911 | -0.078 | 0 | 0 |
| 2024-05-31 | 1,230 | 271.1 | 263.6 | 278.6 | 0% | -0.931 | -0.058 | 0 | 0 |
| 2024-05-31 | 1,240 | 281.7 | 274.2 | 289.2 | 0% | -0.924 | -0.069 | 0 | 0 |
| 2024-05-31 | 1,250 | 291.4 | 283.9 | 298.9 | 0% | -0.93 | -0.064 | 0 | 0 |
| 2024-05-31 | 1,260 | 301.4 | 293.9 | 308.9 | 0% | -0.931 | -0.065 | 0 | 0 |
| 2024-05-31 | 1,270 | 311.2 | 303.7 | 318.7 | 0% | -0.934 | -0.063 | 0 | 0 |
| 2024-05-31 | 1,280 | 321.1 | 313.6 | 328.6 | 0% | -0.936 | -0.063 | 0 | 0 |
| 2024-05-31 | 1,290 | 331.6 | 324.1 | 339.1 | 0% | -0.93 | -0.072 | 0 | 0 |
| 2024-05-31 | 1,300 | 341.3 | 333.8 | 348.8 | 0% | -0.936 | -0.067 | 0 | 0 |
| 2024-05-31 | 1,310 | 351 | 343.5 | 358.5 | 0% | -0.939 | -0.064 | 0 | 0 |
| 2024-05-31 | 1,320 | 360.9 | 353.4 | 368.4 | 0% | -0.941 | -0.063 | 0 | 0 |
| 2024-05-31 | 1,330 | 370.6 | 363.1 | 378.1 | 0% | -0.96 | -0.045 | 0 | 0 |
| 2024-05-31 | 1,340 | 381.3 | 373.8 | 388.8 | 0% | -0.939 | -0.071 | 0 | 0 |
| 2024-05-31 | 1,350 | 391.3 | 383.8 | 398.8 | 0% | -0.939 | -0.071 | 0 | 0 |
| 2024-05-31 | 1,360 | 401.4 | 393.9 | 408.9 | 0% | -0.939 | -0.074 | 0 | 0 |
| 2024-05-31 | 1,370 | 411.2 | 403.7 | 418.7 | 0% | -0.941 | -0.071 | 0 | 0 |
| 2024-05-31 | 1,380 | 420.7 | 413.2 | 428.2 | 0% | -0.961 | -0.049 | 0 | 0 |
| 2024-05-31 | 1,390 | 430.5 | 423 | 438 | 0% | -0.963 | -0.046 | 0 | 0 |
| 2024-05-31 | 1,400 | 440.6 | 433.1 | 448.1 | 0% | -0.963 | -0.048 | 0 | 0 |
| 2024-05-31 | 1,410 | 450.5 | 443 | 458 | 0% | -0.964 | -0.047 | 0 | 0 |
| 2024-05-31 | 1,420 | 460.5 | 453 | 468 | 0% | -0.964 | -0.047 | 0 | 0 |
| 2024-05-31 | 1,440 | 481.7 | 474.2 | 489.2 | 0% | -0.939 | -0.087 | 0 | 0 |
| 2024-05-31 | 1,450 | 490.2 | 482.7 | 497.7 | 0% | -0.971 | -0.04 | 0 | 0 |
| 2024-05-31 | 1,460 | 501.5 | 494 | 509 | 0% | -0.943 | -0.083 | 0 | 0 |
| 2024-05-31 | 1,480 | 521.3 | 513.8 | 528.8 | 0% | -0.945 | -0.081 | 0 | 0 |
| 2024-05-31 | 1,500 | 540.5 | 533 | 548 | 0% | -0.966 | -0.051 | 0 | 0 |
| 2024-05-31 | 1,520 | 561.3 | 553.8 | 568.8 | 0% | -0.947 | -0.083 | 0 | 0 |
