| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.43 | 404 | 4 | 539 | 1,154 | 140 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 380 | 393.5 | 389 | 398 | 0% | 0.984 | -0.018 | 0.135 | 0 | 0 |
| 2024-05-31 | 390 | 383.5 | 379 | 388 | 0% | 0.984 | -0.016 | 0.119 | 0 | 0 |
| 2024-05-31 | 400 | 373.5 | 369 | 378 | 0% | 0.985 | -0.014 | 0.097 | 2 | 0 |
| 2024-05-31 | 410 | 364.5 | 360 | 369 | 0% | 0.978 | -0.025 | 0.19 | 0 | 0 |
| 2024-05-31 | 420 | 354.5 | 350 | 359 | 0% | 0.978 | -0.023 | 0.17 | 0 | 0 |
| 2024-05-31 | 430 | 345.25 | 340.5 | 350 | 0% | 0.974 | -0.031 | 0.229 | 0 | 0 |
| 2024-05-31 | 440 | 335.5 | 331 | 340 | 0% | 0.973 | -0.031 | 0.234 | 0 | 0 |
| 2024-05-31 | 450 | 325.5 | 321 | 330 | 0% | 0.974 | -0.029 | 0.212 | 0 | 0 |
| 2024-05-31 | 460 | 316.5 | 312 | 321 | 0% | 0.967 | -0.039 | 0.294 | 0 | 0 |
| 2024-05-31 | 470 | 306.5 | 302 | 311 | 0% | 0.968 | -0.037 | 0.275 | 0 | 0 |
| 2024-05-31 | 480 | 297.25 | 292.5 | 302 | 0% | 0.963 | -0.043 | 0.329 | 0 | 0 |
| 2024-05-31 | 490 | 287.5 | 283 | 292 | 0% | 0.962 | -0.043 | 0.335 | 0 | 0 |
| 2024-05-31 | 500 | 278.25 | 273.5 | 283 | 0% | 0.957 | -0.049 | 0.388 | 0 | 0 |
| 2024-05-31 | 520 | 259 | 254 | 264 | 0% | 0.953 | -0.052 | 0.427 | 0 | 0 |
| 2024-05-31 | 540 | 240 | 235 | 245 | 0% | 0.946 | -0.058 | 0.491 | 0 | 0 |
| 2024-05-31 | 560 | 221.5 | 217 | 226 | 0% | 0.935 | -0.067 | 0.6 | 0 | 0 |
| 2024-05-31 | 580 | 202.5 | 198 | 207 | 0% | 0.927 | -0.071 | 0.671 | 0 | 0 |
| 2024-05-31 | 600 | 184.5 | 180 | 189 | 0% | 0.91 | -0.082 | 0.818 | 0 | 0 |
| 2024-05-31 | 610 | 175.5 | 171 | 180 | 0% | 0.901 | -0.086 | 0.89 | 0 | 0 |
| 2024-05-31 | 620 | 166.5 | 162 | 171 | 0% | 0.891 | -0.091 | 0.962 | 0 | 0 |
| 2024-05-31 | 630 | 157.5 | 153 | 162 | 0% | 0.882 | -0.094 | 1.034 | 1 | 0 |
| 2024-05-31 | 640 | 149 | 144 | 154 | 0% | 0.868 | -0.1 | 1.13 | 1 | 0 |
| 2024-05-31 | 650 | 140.5 | 136 | 145 | 0% | 0.854 | -0.105 | 1.222 | 2 | 0 |
| 2024-05-31 | 660 | 132.5 | 128 | 137 | 0% | 0.836 | -0.112 | 1.331 | 0 | 0 |
| 2024-05-31 | 670 | 124 | 119 | 129 | 0% | 0.828 | -0.111 | 1.379 | 0 | 1 |
| 2024-05-31 | 680 | 116 | 112 | 120 | 0% | 0.802 | -0.12 | 1.516 | 0 | 0 |
| 2024-05-31 | 690 | 108.5 | 104 | 113 | 0% | 0.781 | -0.125 | 1.621 | 0 | 0 |
| 2024-05-31 | 700 | 99.5 | 96 | 103 | 0% | 0.766 | -0.125 | 1.69 | 3 | 0 |
| 2024-05-31 | 710 | 93.5 | 89 | 98 | 0% | 0.737 | -0.133 | 1.809 | 1 | 0 |
| 2024-05-31 | 720 | 85.6 | 82 | 89.2 | 0% | 0.715 | -0.134 | 1.889 | 0 | 0 |
| 2024-05-31 | 730 | 79.5 | 75 | 84 | 0% | 0.686 | -0.139 | 1.98 | 1 | 0 |
| 2024-05-31 | 740 | 72.55 | 69 | 76.1 | 0% | 0.659 | -0.14 | 2.053 | 2 | 0 |
| 2024-05-31 | 750 | 66.5 | 63 | 70 | 0% | 0.63 | -0.142 | 2.12 | 5 | 0 |
| 2024-05-31 | 760 | 61.5 | 57 | 66 | 0% | 0.599 | -0.145 | 2.176 | 4 | 0 |
| 2024-05-31 | 770 | 55.4 | 51 | 59.8 | 0% | 0.569 | -0.144 | 2.216 | 19 | 0 |
| 2024-05-31 | 780 | 51.3 | 47.6 | 55 | 0% | 0.537 | -0.143 | 2.244 | 18 | 1 |
| 2024-05-31 | 790 | 45.15 | 42.7 | 47.6 | 0% | 0.505 | -0.142 | 2.257 | 20 | 0 |
| 2024-05-31 | 800 | 38.95 | 37.1 | 40.8 | +4.8% | 0.467 | -0.131 | 2.253 | 58 | 240 |
| 2024-05-31 | 810 | 36.25 | 33.8 | 38.7 | 0% | 0.441 | -0.136 | 2.239 | 45 | 0 |
| 2024-05-31 | 820 | 32.3 | 29.9 | 34.7 | 0% | 0.409 | -0.133 | 2.207 | 47 | 0 |
| 2024-05-31 | 830 | 28.1 | 25.2 | 31 | 0% | 0.376 | -0.126 | 2.158 | 29 | 0 |
| 2024-05-31 | 840 | 25.5 | 21.6 | 29.4 | 0% | 0.348 | -0.124 | 2.104 | 22 | 0 |
| 2024-05-31 | 850 | 22.2 | 18 | 26.4 | 0% | 0.305 | -0.11 | 1.997 | 29 | 159 |
| 2024-05-31 | 860 | 19.6 | 17.4 | 21.8 | 0% | 0.292 | -0.113 | 1.958 | 6 | 2 |
| 2024-05-31 | 870 | 18.15 | 14.9 | 21.4 | 0% | 0.27 | -0.109 | 1.884 | 0 | 0 |
| 2024-05-31 | 880 | 15.05 | 12.8 | 17.3 | 0% | 0.238 | -0.1 | 1.767 | 12 | 0 |
| 2024-05-31 | 890 | 12.2 | 9.2 | 15.2 | 0% | 0.22 | -0.096 | 1.691 | 1 | 1 |
| 2024-05-31 | 900 | 11.4 | 9.2 | 13.6 | 0% | 0.193 | -0.087 | 1.563 | 17 | 0 |
| 2024-05-31 | 910 | 9.9 | 7.7 | 12.1 | 0% | 0.172 | -0.08 | 1.459 | 0 | 0 |
| 2024-05-31 | 920 | 8.4 | 6.4 | 10.4 | 0% | 0.152 | -0.073 | 1.344 | 8 | 0 |
| 2024-05-31 | 930 | 7.3 | 5.4 | 9.2 | 0% | 0.136 | -0.068 | 1.244 | 31 | 0 |
| 2024-05-31 | 940 | 6.35 | 4.5 | 8.2 | 0% | 0.121 | -0.062 | 1.148 | 11 | 0 |
| 2024-05-31 | 950 | 5.5 | 3.7 | 7.3 | 0% | 0.107 | -0.057 | 1.055 | 2 | 0 |
| 2024-05-31 | 960 | 4.85 | 3.1 | 6.6 | 0% | 0.096 | -0.053 | 0.974 | 1 | 0 |
| 2024-05-31 | 970 | 4.65 | 3.4 | 5.9 | 0% | 0.091 | -0.052 | 0.934 | 2 | 0 |
| 2024-05-31 | 980 | 3.725 | 2.05 | 5.4 | 0% | 0.076 | -0.045 | 0.82 | 0 | 0 |
| 2024-05-31 | 990 | 3.675 | 2.45 | 4.9 | 0% | 0.074 | -0.045 | 0.798 | 4 | 0 |
| 2024-05-31 | 1,000 | 2.925 | 1.35 | 4.5 | 0% | 0.061 | -0.038 | 0.694 | 18 | 0 |
| 2024-05-31 | 1,020 | 2.05 | 0.3 | 3.8 | 0% | 0.045 | -0.03 | 0.547 | 1 | 0 |
| 2024-05-31 | 1,040 | 1.65 | 0 | 3.3 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-31 | 1,060 | 2.975 | 0.15 | 5.8 | 0% | 0.054 | -0.04 | 0.63 | 0 | 0 |
| 2024-05-31 | 1,080 | 2.8 | 0 | 5.6 | 0% | 0 | 0 | 0 | 7 | 0 |
| 2024-05-31 | 1,100 | 2.7 | 0 | 5.4 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,120 | 1.325 | 0.4 | 2.25 | 0% | 0.027 | -0.022 | 0.356 | 1 | 0 |
| 2024-05-31 | 1,140 | 2.6 | 0 | 5.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,160 | 2.55 | 0 | 5.1 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-31 | 1,180 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 1,200 | 1.125 | 0.35 | 1.9 | 0% | 0.021 | -0.02 | 0.289 | 1 | 0 |
| 2024-05-31 | 1,220 | 2.5 | 0 | 5 | 0% | 0 | 0 | 0 | 14 | 0 |
| 2024-05-31 | 1,240 | 2.45 | 0 | 4.9 | 0% | 0 | 0 | 0 | 90 | 0 |
