| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 20.63 | 13 | 1 | 601 | 540 | 140 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 380 | 392.5 | 388 | 397 | 0% | 0.993 | -0.005 | 0.019 | 0 | 0 |
| 2024-05-31 | 390 | 382.5 | 378 | 387 | 0% | 0.992 | -0.004 | 0.009 | 0 | 0 |
| 2024-05-31 | 400 | 373 | 368 | 378 | 0% | 0.99 | -0.013 | 0.05 | 0 | 0 |
| 2024-05-31 | 410 | 363.45 | 358.9 | 368 | 0% | 0.986 | -0.02 | 0.088 | 0 | 0 |
| 2024-05-31 | 420 | 353.25 | 348.5 | 358 | 0% | 0.989 | -0.013 | 0.038 | 0 | 0 |
| 2024-05-31 | 430 | 343.5 | 339 | 348 | 0% | 0.988 | -0.016 | 0.051 | 0 | 0 |
| 2024-05-31 | 440 | 333.5 | 329 | 338 | 0% | 0.99 | -0.011 | 0.014 | 0 | 0 |
| 2024-05-31 | 450 | 324 | 319 | 329 | 0% | 0.986 | -0.021 | 0.074 | 0 | 0 |
| 2024-05-31 | 460 | 314.25 | 309.5 | 319 | 0% | 0.985 | -0.024 | 0.085 | 0 | 0 |
| 2024-05-31 | 470 | 304.25 | 299.5 | 309 | 0% | 0.987 | -0.02 | 0.051 | 0 | 0 |
| 2024-05-31 | 480 | 294.5 | 290 | 299 | 0% | 0.986 | -0.023 | 0.063 | 0 | 0 |
| 2024-05-31 | 490 | 284.5 | 280 | 289 | 0% | 0.99 | -0.018 | 0.009 | 0 | 0 |
| 2024-05-31 | 500 | 275 | 270 | 280 | 0% | 0.984 | -0.027 | 0.085 | 0 | 0 |
| 2024-05-31 | 520 | 255.5 | 251 | 260 | 0% | 0.982 | -0.032 | 0.108 | 0 | 0 |
| 2024-05-31 | 540 | 236.5 | 232 | 241 | 0% | 0.972 | -0.046 | 0.211 | 0 | 0 |
| 2024-05-31 | 560 | 216.5 | 212 | 221 | 0% | 0.977 | -0.041 | 0.16 | 0 | 0 |
| 2024-05-31 | 580 | 197.5 | 193 | 202 | 0% | 0.966 | -0.053 | 0.27 | 0 | 0 |
| 2024-05-31 | 600 | 178.5 | 174 | 183 | 0% | 0.955 | -0.064 | 0.371 | 0 | 0 |
| 2024-05-31 | 610 | 169.25 | 164.5 | 174 | 0% | 0.945 | -0.072 | 0.449 | 0 | 0 |
| 2024-05-31 | 620 | 160 | 155 | 165 | 0% | 0.936 | -0.079 | 0.523 | 0 | 0 |
| 2024-05-31 | 630 | 150.5 | 146 | 155 | 0% | 0.929 | -0.082 | 0.573 | 0 | 0 |
| 2024-05-31 | 640 | 141.5 | 137 | 146 | 0% | 0.916 | -0.09 | 0.666 | 0 | 0 |
| 2024-05-31 | 650 | 132.5 | 128 | 137 | 0% | 0.903 | -0.098 | 0.755 | 1 | 0 |
| 2024-05-31 | 660 | 124 | 119 | 129 | 0% | 0.884 | -0.108 | 0.872 | 0 | 0 |
| 2024-05-31 | 670 | 115.5 | 111 | 120 | 0% | 0.865 | -0.116 | 0.98 | 0 | 0 |
| 2024-05-31 | 680 | 107 | 102 | 112 | 0% | 0.845 | -0.123 | 1.081 | 26 | 0 |
| 2024-05-31 | 690 | 98.65 | 94 | 103.3 | 0% | 0.824 | -0.13 | 1.184 | 2 | 0 |
| 2024-05-31 | 700 | 89.45 | 86 | 92.9 | 0% | 0.808 | -0.131 | 1.255 | 2 | 0 |
| 2024-05-31 | 710 | 82.2 | 79 | 85.4 | 0% | 0.776 | -0.14 | 1.381 | 3 | 0 |
| 2024-05-31 | 720 | 75.05 | 72 | 78.1 | 0% | 0.745 | -0.148 | 1.493 | 4 | 0 |
| 2024-05-31 | 730 | 68.1 | 65 | 71.2 | 0% | 0.711 | -0.154 | 1.593 | 1 | 0 |
| 2024-05-31 | 740 | 61.35 | 58 | 64.7 | 0% | 0.677 | -0.158 | 1.68 | 0 | 0 |
| 2024-05-31 | 750 | 55.25 | 52 | 58.5 | 0% | 0.639 | -0.162 | 1.755 | 4 | 0 |
| 2024-05-31 | 760 | 49.35 | 46 | 52.7 | +15% | 0.599 | -0.169 | 1.816 | 5 | 1 |
| 2024-05-31 | 770 | 43.95 | 41.8 | 46.1 | 0% | 0.562 | -0.165 | 1.855 | 15 | 0 |
| 2024-05-31 | 780 | 38.8 | 36.7 | 40.9 | 0% | 0.522 | -0.164 | 1.877 | 9 | 0 |
| 2024-05-31 | 790 | 34.1 | 32 | 36.2 | 0% | 0.482 | -0.162 | 1.881 | 4 | 0 |
| 2024-05-31 | 800 | 30 | 27.8 | 32.2 | 0% | 0.442 | -0.159 | 1.865 | 197 | 0 |
| 2024-05-31 | 810 | 25.6 | 23.3 | 27.9 | 0% | 0.402 | -0.152 | 1.829 | 9 | 0 |
| 2024-05-31 | 820 | 23.65 | 20.4 | 26.9 | 0% | 0.37 | -0.152 | 1.787 | 24 | 0 |
| 2024-05-31 | 830 | 20.35 | 17.3 | 23.4 | 0% | 0.334 | -0.145 | 1.723 | 19 | 0 |
| 2024-05-31 | 840 | 17.55 | 14.5 | 20.6 | 0% | 0.3 | -0.137 | 1.648 | 10 | 0 |
| 2024-05-31 | 850 | 12.5 | 9.3 | 15.7 | 0% | 0.267 | -0.128 | 1.558 | 11 | 1 |
| 2024-05-31 | 860 | 11.7 | 9.9 | 13.5 | +27.3% | 0.23 | -0.115 | 1.442 | 8 | 1 |
| 2024-05-31 | 870 | 9.9 | 8.1 | 11.7 | 0% | 0.2 | -0.105 | 1.328 | 2 | 0 |
| 2024-05-31 | 880 | 6.85 | 4 | 9.7 | 0% | 0.157 | -0.084 | 1.139 | 9 | 0 |
| 2024-05-31 | 890 | 6.7 | 5.1 | 8.3 | 0% | 0.148 | -0.084 | 1.097 | 0 | 0 |
| 2024-05-31 | 900 | 5.65 | 4.1 | 7.2 | 0% | 0.138 | -0.083 | 1.044 | 8 | 5 |
| 2024-05-31 | 910 | 4.7 | 3.2 | 6.2 | 0% | 0.11 | -0.069 | 0.894 | 3 | 0 |
| 2024-05-31 | 920 | 3.9 | 2.5 | 5.3 | 0% | 0.094 | -0.061 | 0.798 | 1 | 0 |
| 2024-05-31 | 930 | 3.25 | 1.9 | 4.6 | 0% | 0.081 | -0.054 | 0.711 | 7 | 0 |
| 2024-05-31 | 940 | 2.15 | 0.2 | 4.1 | 0% | 0.059 | -0.041 | 0.557 | 1 | 0 |
| 2024-05-31 | 950 | 2.225 | 1.05 | 3.4 | 0% | 0.058 | -0.042 | 0.552 | 1 | 0 |
| 2024-05-31 | 960 | 2.025 | 0.75 | 3.3 | 0% | 0.053 | -0.04 | 0.511 | 1 | 0 |
| 2024-05-31 | 970 | 2.025 | 1.1 | 2.95 | 0% | 0.051 | -0.04 | 0.499 | 4 | 5 |
| 2024-05-31 | 980 | 1.55 | 0.35 | 2.75 | 0% | 0.041 | -0.033 | 0.417 | 4 | 0 |
| 2024-05-31 | 990 | 1.375 | 0.2 | 2.55 | 0% | 0.036 | -0.03 | 0.38 | 4 | 0 |
| 2024-05-31 | 1,000 | 1.25 | 0.1 | 2.4 | 0% | 0.033 | -0.028 | 0.35 | 4 | 0 |
| 2024-05-31 | 1,020 | 2.6 | 0 | 5.2 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-31 | 1,040 | 2.55 | 0 | 5.1 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,060 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-31 | 1,080 | 2.45 | 0 | 4.9 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-31 | 1,100 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-31 | 1,120 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-31 | 1,140 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,160 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,180 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 3 | 0 |
| 2024-05-31 | 1,200 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 149 | 0 |
| 2024-05-31 | 1,220 | 0.85 | 0.2 | 1.5 | 0% | 0.016 | -0.024 | 0.194 | 20 | 0 |
| 2024-05-31 | 1,240 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 8 | 0 |
