| 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 | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 380 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 390 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 400 | 0.25 | 0 | 0.5 | 0% | 0 | 0 | 3 | 0 |
| 2024-05-31 | 410 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 6 | 0 |
| 2024-05-31 | 420 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 7 | 0 |
| 2024-05-31 | 430 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 440 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 450 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 3 | 0 |
| 2024-05-31 | 460 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 470 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 480 | 0.7 | 0 | 1.4 | 0% | 0 | 0 | 70 | 0 |
| 2024-05-31 | 490 | 2.45 | 0 | 4.9 | 0% | 0 | 0 | 12 | 0 |
| 2024-05-31 | 500 | 2.5 | 0 | 5 | 0% | 0 | 0 | 8 | 0 |
| 2024-05-31 | 510 | 2.55 | 0 | 5.1 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 520 | 2.55 | 0 | 5.1 | 0% | 0 | 0 | 7 | 0 |
| 2024-05-31 | 530 | 2.6 | 0 | 5.2 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 540 | 2.7 | 0 | 5.4 | 0% | 0 | 0 | 12 | 0 |
| 2024-05-31 | 550 | 2.775 | 0.05 | 5.5 | 0% | -0.039 | -0.059 | 73 | 0 |
| 2024-05-31 | 560 | 1.4 | 0.45 | 2.35 | 0% | -0.025 | -0.035 | 4 | 0 |
| 2024-05-31 | 570 | 1.575 | 0.6 | 2.55 | 0% | -0.029 | -0.038 | 0 | 0 |
| 2024-05-31 | 580 | 1.75 | 0.75 | 2.75 | 0% | -0.033 | -0.04 | 0 | 0 |
| 2024-05-31 | 590 | 1.975 | 0.95 | 3 | 0% | -0.037 | -0.043 | 5 | 0 |
| 2024-05-31 | 600 | 2.25 | 1.2 | 3.3 | 0% | -0.043 | -0.047 | 38 | 0 |
| 2024-05-31 | 610 | 2.6 | 1.5 | 3.7 | 0% | -0.049 | -0.052 | 31 | 0 |
| 2024-05-31 | 620 | 2.775 | 1.85 | 3.7 | 0% | -0.054 | -0.053 | 10 | 0 |
| 2024-05-31 | 630 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 640 | 4.025 | 2.85 | 5.2 | 0% | -0.076 | -0.067 | 2 | 0 |
| 2024-05-31 | 650 | 4.75 | 3.5 | 6 | 0% | -0.089 | -0.073 | 9 | 0 |
| 2024-05-31 | 660 | 5.7 | 4.3 | 7.1 | 0% | -0.105 | -0.081 | 6 | 0 |
| 2024-05-31 | 670 | 7.65 | 5.3 | 10 | 0% | -0.131 | -0.097 | 21 | 0 |
| 2024-05-31 | 680 | 7.85 | 3.6 | 12.1 | 0% | -0.141 | -0.095 | 15 | 0 |
| 2024-05-31 | 690 | 8.8 | 5.1 | 12.5 | 0% | -0.159 | -0.099 | 3 | 0 |
| 2024-05-31 | 700 | 11.75 | 9.3 | 14.2 | 0% | -0.194 | -0.115 | 49 | 0 |
| 2024-05-31 | 710 | 13.75 | 11.3 | 16.2 | 0% | -0.222 | -0.122 | 28 | 0 |
| 2024-05-31 | 720 | 15.2 | 11.1 | 19.3 | 0% | -0.248 | -0.123 | 39 | 0 |
| 2024-05-31 | 730 | 18.45 | 14.9 | 22 | 0% | -0.285 | -0.132 | 45 | 0 |
| 2024-05-31 | 740 | 20.5 | 18.5 | 22.5 | 0% | -0.319 | -0.131 | 30 | 0 |
| 2024-05-31 | 750 | 25.6 | 22.6 | 28.6 | -13.7% | -0.361 | -0.137 | 122 | 5 |
| 2024-05-31 | 760 | 27.95 | 25.9 | 30 | -6.7% | -0.401 | -0.136 | 65 | 24 |
| 2024-05-31 | 770 | 32.55 | 30.7 | 34.4 | -11.1% | -0.445 | -0.137 | 59 | 2 |
| 2024-05-31 | 780 | 36.05 | 33 | 39.1 | -10% | -0.489 | -0.141 | 46 | 1 |
| 2024-05-31 | 790 | 43.8 | 39.6 | 48 | -10% | -0.532 | -0.138 | 67 | 1 |
| 2024-05-31 | 800 | 48.5 | 44 | 53 | 0% | -0.57 | -0.14 | 48 | 2 |
| 2024-05-31 | 810 | 55.95 | 52.2 | 59.7 | 0% | -0.62 | -0.125 | 2 | 0 |
| 2024-05-31 | 820 | 62.6 | 59.2 | 66 | 0% | -0.661 | -0.117 | 3 | 0 |
| 2024-05-31 | 830 | 69.15 | 64.3 | 74 | 0% | -0.706 | -0.104 | 2 | 0 |
| 2024-05-31 | 840 | 77 | 72 | 82 | 0% | -0.744 | -0.096 | 3 | 0 |
| 2024-05-31 | 850 | 85 | 80 | 90 | 0% | -0.775 | -0.086 | 6 | 0 |
| 2024-05-31 | 860 | 94 | 89 | 99 | 0% | -0.801 | -0.082 | 2 | 0 |
| 2024-05-31 | 870 | 104.35 | 100.7 | 108 | 0% | -0.804 | -0.089 | 1 | 0 |
| 2024-05-31 | 880 | 112.65 | 108 | 117.3 | 0% | -0.839 | -0.076 | 0 | 0 |
| 2024-05-31 | 890 | 122.5 | 118 | 127 | 0% | -0.847 | -0.077 | 0 | 0 |
| 2024-05-31 | 900 | 132.5 | 128 | 137 | 0% | -0.852 | -0.079 | 3 | 0 |
| 2024-05-31 | 910 | 142 | 137 | 147 | 0% | -0.862 | -0.077 | 0 | 0 |
| 2024-05-31 | 920 | 152 | 147 | 157 | 0% | -0.867 | -0.079 | 1 | 0 |
| 2024-05-31 | 930 | 162 | 157 | 167 | 0% | -0.87 | -0.081 | 0 | 0 |
| 2024-05-31 | 940 | 172.05 | 167.1 | 177 | 0% | -0.873 | -0.083 | 0 | 0 |
| 2024-05-31 | 950 | 182.25 | 177.5 | 187 | 0% | -0.874 | -0.087 | 0 | 0 |
| 2024-05-31 | 960 | 192.25 | 187.5 | 197 | 0% | -0.877 | -0.089 | 0 | 0 |
| 2024-05-31 | 970 | 202 | 197 | 207 | 0% | -0.886 | -0.087 | 0 | 0 |
| 2024-05-31 | 980 | 212 | 207 | 217 | 0% | -0.888 | -0.088 | 0 | 0 |
| 2024-05-31 | 1,000 | 232 | 227 | 237 | 0% | -0.893 | -0.091 | 0 | 0 |
| 2024-05-31 | 1,020 | 251.55 | 247 | 256.1 | 0% | -0.903 | -0.087 | 0 | 0 |
| 2024-05-31 | 1,040 | 271.75 | 267 | 276.5 | 0% | -0.904 | -0.092 | 0 | 0 |
| 2024-05-31 | 1,060 | 291.5 | 287 | 296 | 0% | -0.909 | -0.092 | 0 | 0 |
| 2024-05-31 | 1,080 | 311.5 | 307 | 316 | 0% | -0.911 | -0.094 | 0 | 0 |
| 2024-05-31 | 1,100 | 331.5 | 327 | 336 | 0% | -0.913 | -0.097 | 0 | 0 |
| 2024-05-31 | 1,120 | 351.75 | 347 | 356.5 | 0% | -0.913 | -0.102 | 0 | 0 |
| 2024-05-31 | 1,140 | 371.75 | 367 | 376.5 | 0% | -0.914 | -0.104 | 0 | 0 |
| 2024-05-31 | 1,160 | 391.75 | 387 | 396.5 | 0% | -0.916 | -0.107 | 0 | 0 |
| 2024-05-31 | 1,180 | 411.75 | 407 | 416.5 | 0% | -0.917 | -0.109 | 0 | 0 |
| 2024-05-31 | 1,200 | 431.75 | 427 | 436.5 | 0% | -0.92 | -0.109 | 0 | 0 |
| 2024-05-31 | 1,220 | 451.75 | 447 | 456.5 | 0% | -0.921 | -0.111 | 0 | 0 |
| 2024-05-31 | 1,240 | 471.75 | 467 | 476.5 | 0% | -0.922 | -0.113 | 0 | 0 |
