| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 20.41 | 35 | 35 | 1,093 | 968 | 148 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 380 | 392 | 388 | 396 | 0% | 0.97 | -0.087 | 0.25 | 0 | 0 |
| 2024-05-31 | 390 | 382.5 | 378 | 387 | 0% | 0.994 | -0.006 | 0.012 | 0 | 0 |
| 2024-05-31 | 400 | 373 | 368 | 378 | 0% | 0.99 | -0.019 | 0.061 | 0 | 0 |
| 2024-05-31 | 410 | 363 | 358 | 368 | 0% | 0.99 | -0.016 | 0.047 | 0 | 0 |
| 2024-05-31 | 420 | 353.35 | 348.7 | 358 | 0% | 0.988 | -0.023 | 0.075 | 0 | 0 |
| 2024-05-31 | 430 | 343.5 | 339 | 348 | 0% | 0.987 | -0.025 | 0.078 | 0 | 0 |
| 2024-05-31 | 440 | 333.5 | 329 | 338 | 0% | 0.988 | -0.022 | 0.062 | 0 | 0 |
| 2024-05-31 | 450 | 323.5 | 319 | 328 | 0% | 0.99 | -0.018 | 0.038 | 0 | 0 |
| 2024-05-31 | 460 | 313.5 | 309 | 318 | 0% | 0.955 | -0.107 | 0.357 | 0 | 0 |
| 2024-05-31 | 470 | 304.1 | 299.2 | 309 | 0% | 0.985 | -0.029 | 0.086 | 0 | 0 |
| 2024-05-31 | 480 | 294.25 | 289.5 | 299 | 0% | 0.985 | -0.03 | 0.087 | 0 | 0 |
| 2024-05-31 | 490 | 284.5 | 280 | 289 | 0% | 0.984 | -0.034 | 0.102 | 0 | 0 |
| 2024-05-31 | 500 | 274.5 | 270 | 279 | 0% | 0.986 | -0.031 | 0.08 | 1 | 0 |
| 2024-05-31 | 510 | 264.5 | 260 | 269 | 0% | 0.988 | -0.027 | 0.052 | 0 | 0 |
| 2024-05-31 | 520 | 255.1 | 250.2 | 260 | 0% | 0.981 | -0.041 | 0.129 | 0 | 0 |
| 2024-05-31 | 530 | 245.1 | 240.2 | 250 | 0% | 0.983 | -0.038 | 0.108 | 0 | 0 |
| 2024-05-31 | 540 | 235.5 | 231 | 240 | 0% | 0.979 | -0.045 | 0.148 | 0 | 0 |
| 2024-05-31 | 550 | 225.5 | 221 | 230 | 0% | 0.981 | -0.042 | 0.128 | 0 | 0 |
| 2024-05-31 | 560 | 216.25 | 211.5 | 221 | 0% | 0.971 | -0.056 | 0.217 | 0 | 0 |
| 2024-05-31 | 570 | 206.5 | 202 | 211 | 0% | 0.969 | -0.059 | 0.236 | 0 | 0 |
| 2024-05-31 | 580 | 196.5 | 192 | 201 | 0% | 0.97 | -0.057 | 0.224 | 0 | 0 |
| 2024-05-31 | 590 | 187 | 182 | 192 | 0% | 0.964 | -0.065 | 0.276 | 0 | 0 |
| 2024-05-31 | 600 | 177.25 | 172.5 | 182 | 0% | 0.961 | -0.067 | 0.298 | 3 | 0 |
| 2024-05-31 | 610 | 167.5 | 163 | 172 | 0% | 0.958 | -0.069 | 0.321 | 0 | 0 |
| 2024-05-31 | 620 | 158.5 | 154 | 163 | 0% | 0.944 | -0.083 | 0.427 | 0 | 0 |
| 2024-05-31 | 630 | 148.5 | 144 | 153 | 0% | 0.944 | -0.081 | 0.428 | 0 | 0 |
| 2024-05-31 | 640 | 139.5 | 135 | 144 | 0% | 0.929 | -0.093 | 0.528 | 0 | 0 |
| 2024-05-31 | 650 | 130.25 | 125.5 | 135 | 0% | 0.917 | -0.101 | 0.601 | 0 | 0 |
| 2024-05-31 | 660 | 121 | 116 | 126 | 0% | 0.905 | -0.107 | 0.674 | 0 | 0 |
| 2024-05-31 | 670 | 112 | 107 | 117 | 0% | 0.889 | -0.115 | 0.762 | 0 | 0 |
| 2024-05-31 | 680 | 103.5 | 99 | 108 | 0% | 0.867 | -0.126 | 0.875 | 2 | 0 |
| 2024-05-31 | 690 | 94.5 | 90 | 99 | 0% | 0.849 | -0.132 | 0.958 | 2 | 0 |
| 2024-05-31 | 700 | 86.5 | 82 | 91 | 0% | 0.821 | -0.143 | 1.079 | 6 | 0 |
| 2024-05-31 | 710 | 77.5 | 74 | 81 | 0% | 0.8 | -0.145 | 1.158 | 4 | 0 |
| 2024-05-31 | 720 | 70.5 | 66 | 75 | 0% | 0.762 | -0.158 | 1.287 | 8 | 0 |
| 2024-05-31 | 730 | 62.4 | 58.7 | 66.1 | 0% | 0.731 | -0.161 | 1.378 | 4 | 0 |
| 2024-05-31 | 740 | 55.5 | 52 | 59 | 0% | 0.692 | -0.167 | 1.475 | 8 | 0 |
| 2024-05-31 | 750 | 48.9 | 45 | 52.8 | +14.8% | 0.652 | -0.168 | 1.552 | 15 | 1 |
| 2024-05-31 | 760 | 42.9 | 39 | 46.8 | 0% | 0.605 | -0.174 | 1.621 | 88 | 0 |
| 2024-05-31 | 770 | 39.55 | 36.1 | 43 | 0% | 0.557 | -0.185 | 1.665 | 117 | 0 |
| 2024-05-31 | 780 | 31.25 | 28 | 34.5 | +15.3% | 0.511 | -0.171 | 1.684 | 65 | 1 |
| 2024-05-31 | 790 | 29.2 | 26.2 | 32.2 | +15.5% | 0.462 | -0.167 | 1.679 | 66 | 1 |
| 2024-05-31 | 800 | 24.95 | 22 | 27.9 | 0% | 0.423 | -0.172 | 1.656 | 92 | 0 |
| 2024-05-31 | 810 | 21.25 | 18.2 | 24.3 | 0% | 0.368 | -0.154 | 1.596 | 138 | 1 |
| 2024-05-31 | 820 | 16.5 | 12 | 21 | 0% | 0.328 | -0.148 | 1.53 | 12 | 0 |
| 2024-05-31 | 830 | 13.75 | 12.1 | 15.4 | +24.6% | 0.287 | -0.139 | 1.445 | 216 | 11 |
| 2024-05-31 | 840 | 10.55 | 6.6 | 14.5 | 0% | 0.252 | -0.13 | 1.353 | 16 | 5 |
| 2024-05-31 | 850 | 7.75 | 4.6 | 10.9 | 0% | 0.195 | -0.103 | 1.17 | 17 | 0 |
| 2024-05-31 | 860 | 6 | 3 | 9 | 0% | 0.16 | -0.09 | 1.035 | 17 | 0 |
| 2024-05-31 | 870 | 6.05 | 4.5 | 7.6 | 0% | 0.155 | -0.095 | 1.011 | 8 | 14 |
| 2024-05-31 | 880 | 4.75 | 3.4 | 6.1 | 0% | 0.126 | -0.08 | 0.878 | 2 | 0 |
| 2024-05-31 | 890 | 2.975 | 0.55 | 5.4 | 0% | 0.09 | -0.059 | 0.688 | 5 | 0 |
| 2024-05-31 | 900 | 3.1 | 1.9 | 4.3 | 0% | 0.088 | -0.062 | 0.677 | 9 | 0 |
| 2024-05-31 | 910 | 2.55 | 1.4 | 3.7 | 0% | 0.074 | -0.055 | 0.594 | 41 | 0 |
| 2024-05-31 | 920 | 1.675 | 0.15 | 3.2 | 0% | 0.068 | -0.053 | 0.558 | 1 | 1 |
| 2024-05-31 | 930 | 1.725 | 0.65 | 2.8 | 0% | 0.052 | -0.042 | 0.453 | 4 | 0 |
| 2024-05-31 | 940 | 1.475 | 0.45 | 2.5 | 0% | 0.045 | -0.038 | 0.402 | 0 | 0 |
| 2024-05-31 | 950 | 1.275 | 0.25 | 2.3 | 0% | 0.039 | -0.034 | 0.358 | 13 | 0 |
| 2024-05-31 | 960 | 1.125 | 0.15 | 2.1 | 0% | 0.034 | -0.031 | 0.323 | 2 | 0 |
| 2024-05-31 | 970 | 1.025 | 0.05 | 2 | 0% | 0.031 | -0.03 | 0.297 | 0 | 0 |
| 2024-05-31 | 980 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,000 | 2.45 | 0 | 4.9 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-31 | 1,020 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,040 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-31 | 1,060 | 0.825 | 0.2 | 1.45 | 0% | 0.021 | -0.027 | 0.212 | 0 | 0 |
| 2024-05-31 | 1,080 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 13 | 0 |
| 2024-05-31 | 1,100 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 29 | 0 |
| 2024-05-31 | 1,120 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,140 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,160 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,180 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,200 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 9 | 0 |
| 2024-05-31 | 1,220 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-31 | 1,240 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 31 | 0 |
