| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 23.48 | 4 | 8 | 334 | 615 | 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% | 0.992 | -0.004 | 0.016 | 0 | 0 |
| 2024-05-31 | 390 | 383 | 378 | 388 | 0% | 0.989 | -0.011 | 0.059 | 0 | 0 |
| 2024-05-31 | 400 | 373.25 | 368.5 | 378 | 0% | 0.987 | -0.013 | 0.07 | 0 | 0 |
| 2024-05-31 | 410 | 363.5 | 359 | 368 | 0% | 0.986 | -0.016 | 0.081 | 0 | 0 |
| 2024-05-31 | 420 | 353.5 | 349 | 358 | 0% | 0.987 | -0.013 | 0.051 | 0 | 0 |
| 2024-05-31 | 430 | 344.25 | 339.5 | 349 | 0% | 0.982 | -0.024 | 0.129 | 0 | 0 |
| 2024-05-31 | 440 | 334.5 | 330 | 339 | 0% | 0.98 | -0.025 | 0.137 | 0 | 0 |
| 2024-05-31 | 450 | 324.5 | 320 | 329 | 0% | 0.982 | -0.023 | 0.11 | 0 | 0 |
| 2024-05-31 | 460 | 315.1 | 310.2 | 320 | 0% | 0.978 | -0.03 | 0.163 | 0 | 0 |
| 2024-05-31 | 470 | 305.5 | 301 | 310 | 0% | 0.975 | -0.034 | 0.188 | 0 | 0 |
| 2024-05-31 | 480 | 295.5 | 291 | 300 | 0% | 0.977 | -0.031 | 0.162 | 0 | 0 |
| 2024-05-31 | 490 | 286.3 | 281.6 | 291 | 0% | 0.97 | -0.041 | 0.236 | 0 | 0 |
| 2024-05-31 | 500 | 276.5 | 272 | 281 | 0% | 0.97 | -0.041 | 0.239 | 0 | 0 |
| 2024-05-31 | 520 | 257.5 | 253 | 262 | 0% | 0.963 | -0.05 | 0.31 | 0 | 0 |
| 2024-05-31 | 540 | 238.5 | 234 | 243 | 0% | 0.956 | -0.058 | 0.382 | 0 | 0 |
| 2024-05-31 | 560 | 219.5 | 215 | 224 | 0% | 0.948 | -0.066 | 0.456 | 0 | 0 |
| 2024-05-31 | 580 | 200.5 | 196 | 205 | 0% | 0.939 | -0.072 | 0.532 | 0 | 0 |
| 2024-05-31 | 600 | 182 | 177 | 187 | 0% | 0.924 | -0.082 | 0.652 | 0 | 0 |
| 2024-05-31 | 610 | 172.5 | 168 | 177 | 0% | 0.919 | -0.085 | 0.694 | 0 | 0 |
| 2024-05-31 | 620 | 163.5 | 159 | 168 | 0% | 0.908 | -0.091 | 0.772 | 0 | 0 |
| 2024-05-31 | 630 | 154.5 | 150 | 159 | 0% | 0.898 | -0.096 | 0.849 | 0 | 0 |
| 2024-05-31 | 640 | 144.15 | 141 | 147.3 | 0% | 0.899 | -0.092 | 0.843 | 1 | 0 |
| 2024-05-31 | 650 | 137.25 | 132.5 | 142 | 0% | 0.869 | -0.11 | 1.037 | 2 | 0 |
| 2024-05-31 | 660 | 128.5 | 124 | 133 | 0% | 0.855 | -0.115 | 1.12 | 0 | 0 |
| 2024-05-31 | 670 | 120.5 | 116 | 125 | 0% | 0.835 | -0.123 | 1.23 | 0 | 0 |
| 2024-05-31 | 680 | 112.5 | 108 | 117 | 0% | 0.815 | -0.129 | 1.333 | 0 | 0 |
| 2024-05-31 | 690 | 104.5 | 100 | 109 | 0% | 0.794 | -0.135 | 1.429 | 0 | 0 |
| 2024-05-31 | 700 | 96.5 | 92 | 101 | 0% | 0.773 | -0.139 | 1.52 | 0 | 0 |
| 2024-05-31 | 710 | 89.5 | 85 | 94 | 0% | 0.746 | -0.146 | 1.623 | 0 | 0 |
| 2024-05-31 | 720 | 81 | 78 | 84 | 0% | 0.724 | -0.145 | 1.696 | 5 | 0 |
| 2024-05-31 | 730 | 74.1 | 71 | 77.2 | 0% | 0.695 | -0.149 | 1.784 | 0 | 0 |
| 2024-05-31 | 740 | 67.4 | 64 | 70.8 | 0% | 0.665 | -0.152 | 1.862 | 0 | 1 |
| 2024-05-31 | 750 | 61.35 | 58 | 64.7 | 0% | 0.633 | -0.155 | 1.93 | 7 | 0 |
| 2024-05-31 | 760 | 55.45 | 52 | 58.9 | +10.3% | 0.599 | -0.158 | 1.986 | 8 | 1 |
| 2024-05-31 | 770 | 49.75 | 46 | 53.5 | 0% | 0.565 | -0.156 | 2.025 | 1 | 0 |
| 2024-05-31 | 780 | 44.65 | 42.8 | 46.5 | 0% | 0.53 | -0.156 | 2.05 | 9 | 0 |
| 2024-05-31 | 790 | 39.85 | 38 | 41.7 | 0% | 0.495 | -0.154 | 2.058 | 9 | 0 |
| 2024-05-31 | 800 | 35.35 | 33.5 | 37.2 | 0% | 0.459 | -0.151 | 2.05 | 12 | 0 |
| 2024-05-31 | 810 | 32.65 | 28.3 | 37 | 0% | 0.428 | -0.151 | 2.03 | 22 | 0 |
| 2024-05-31 | 820 | 26.4 | 23 | 29.8 | 0% | 0.385 | -0.138 | 1.98 | 21 | 0 |
| 2024-05-31 | 830 | 24.8 | 21.2 | 28.4 | 0% | 0.359 | -0.139 | 1.937 | 23 | 0 |
| 2024-05-31 | 840 | 21.3 | 19.2 | 23.4 | 0% | 0.325 | -0.131 | 1.866 | 19 | 0 |
| 2024-05-31 | 850 | 19.5 | 16.4 | 22.6 | +15.3% | 0.296 | -0.126 | 1.792 | 3 | 2 |
| 2024-05-31 | 860 | 15.85 | 11.5 | 20.2 | 0% | 0.263 | -0.116 | 1.695 | 27 | 0 |
| 2024-05-31 | 870 | 13.3 | 10.8 | 15.8 | 0% | 0.233 | -0.107 | 1.587 | 2 | 0 |
| 2024-05-31 | 880 | 10.4 | 7.3 | 13.5 | 0% | 0.197 | -0.093 | 1.444 | 1 | 0 |
| 2024-05-31 | 890 | 10 | 8.2 | 11.8 | 0% | 0.186 | -0.093 | 1.39 | 0 | 0 |
| 2024-05-31 | 900 | 8.6 | 6.8 | 10.4 | 0% | 0.164 | -0.086 | 1.288 | 5 | 0 |
| 2024-05-31 | 910 | 7.3 | 5.5 | 9.1 | 0% | 0.144 | -0.078 | 1.182 | 0 | 0 |
| 2024-05-31 | 920 | 7.6 | 4.5 | 10.7 | 0% | 0.143 | -0.082 | 1.172 | 7 | 0 |
| 2024-05-31 | 930 | 6.7 | 3.6 | 9.8 | 0% | 0.128 | -0.076 | 1.088 | 0 | 0 |
| 2024-05-31 | 940 | 4.5 | 2.9 | 6.1 | 0% | 0.097 | -0.058 | 0.891 | 0 | 0 |
| 2024-05-31 | 950 | 2.9 | 0.4 | 5.4 | 0% | 0.07 | -0.043 | 0.7 | 0 | 0 |
| 2024-05-31 | 960 | 3.25 | 1.8 | 4.7 | 0% | 0.073 | -0.047 | 0.724 | 0 | 0 |
| 2024-05-31 | 970 | 2.775 | 1.35 | 4.2 | 0% | 0.064 | -0.043 | 0.651 | 0 | 0 |
| 2024-05-31 | 980 | 2.3 | 1 | 3.6 | 0% | 0.055 | -0.037 | 0.575 | 0 | 0 |
| 2024-05-31 | 990 | 2.125 | 0.75 | 3.5 | 0% | 0.05 | -0.036 | 0.538 | 3 | 0 |
| 2024-05-31 | 1,000 | 1.875 | 0.55 | 3.2 | 0% | 0.045 | -0.033 | 0.49 | 8 | 0 |
| 2024-05-31 | 1,020 | 1.125 | 0.2 | 2.05 | 0% | 0.029 | -0.022 | 0.346 | 14 | 0 |
| 2024-05-31 | 1,040 | 2.75 | 0 | 5.5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,060 | 1.175 | 0.05 | 2.3 | 0% | 0.027 | -0.024 | 0.329 | 0 | 0 |
| 2024-05-31 | 1,080 | 2.55 | 0 | 5.1 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-31 | 1,100 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,120 | 2.45 | 0 | 4.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,140 | 1.15 | 0.4 | 1.9 | 0% | 0.023 | -0.024 | 0.287 | 1 | 0 |
| 2024-05-31 | 1,160 | 2.45 | 0 | 4.9 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,180 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,200 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,220 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 21 | 0 |
| 2024-05-31 | 1,240 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 0 | 102 | 0 |
