| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 24.01 | 24 | 17 | 4,440 | 5,642 | 194 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-29 | 100 | 310.25 | 306.2 | 314.3 | 0% | 0 | 0 | 0 | 0 |
| 2023-09-29 | 102 | 329.7 | 325.6 | 333.8 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 270 | 0.375 | 0.05 | 0.7 | 0% | -0.003 | -0.007 | 109 | 0 |
| 2024-05-31 | 280 | 0.875 | 0 | 1.75 | 0% | 0 | 0 | 69 | 0 |
| 2024-05-31 | 290 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 16 | 0 |
| 2024-05-31 | 300 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 45 | 0 |
| 2024-05-31 | 310 | 2.425 | 0.05 | 4.8 | 0% | -0.015 | -0.03 | 8 | 0 |
| 2024-05-31 | 320 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 18 | 0 |
| 2024-05-31 | 330 | 0.875 | 0 | 1.75 | 0% | 0 | 0 | 31 | 0 |
| 2024-05-31 | 340 | 2.5 | 0 | 5 | 0% | 0 | 0 | 17 | 0 |
| 2024-05-31 | 350 | 2.5 | 0 | 5 | 0% | 0 | 0 | 45 | 0 |
| 2024-05-31 | 360 | 2.55 | 0 | 5.1 | 0% | 0 | 0 | 24 | 0 |
| 2024-05-31 | 370 | 2.85 | 0.5 | 5.2 | 0% | -0.021 | -0.033 | 22 | 0 |
| 2024-05-31 | 380 | 2.65 | 0 | 5.3 | 0% | 0 | 0 | 40 | 0 |
| 2024-05-31 | 390 | 2.7 | 0 | 5.4 | 0% | 0 | 0 | 45 | 0 |
| 2024-05-31 | 400 | 2.75 | 0 | 5.5 | 0% | -0.013 | -0.017 | 53 | 1 |
| 2024-05-31 | 410 | 2.8 | 0 | 5.6 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 420 | 2.85 | 0 | 5.7 | 0% | 0 | 0 | 10 | 0 |
| 2024-05-31 | 430 | 2.95 | 0 | 5.9 | 0% | 0 | 0 | 7 | 0 |
| 2024-05-31 | 440 | 3 | 0 | 6 | 0% | 0 | 0 | 21 | 0 |
| 2024-05-31 | 450 | 1.775 | 0.35 | 3.2 | 0% | -0.02 | -0.022 | 104 | 0 |
| 2024-05-31 | 460 | 1.875 | 0.35 | 3.4 | 0% | -0.021 | -0.023 | 89 | 0 |
| 2024-05-31 | 470 | 2.125 | 0.65 | 3.6 | 0% | -0.024 | -0.025 | 63 | 0 |
| 2024-05-31 | 480 | 2.325 | 0.85 | 3.8 | 0% | -0.026 | -0.026 | 36 | 0 |
| 2024-05-31 | 490 | 2.575 | 1.05 | 4.1 | 0% | -0.029 | -0.028 | 131 | 0 |
| 2024-05-31 | 500 | 4.25 | 1.3 | 7.2 | 0% | -0.042 | -0.04 | 163 | 0 |
| 2024-05-31 | 510 | 2.725 | 0.85 | 4.6 | 0% | -0.033 | -0.029 | 55 | 0 |
| 2024-05-31 | 520 | 3.4 | 1.8 | 5 | 0% | -0.039 | -0.033 | 180 | 0 |
| 2024-05-31 | 530 | 3.75 | 2.1 | 5.4 | 0% | -0.044 | -0.035 | 45 | 0 |
| 2024-05-31 | 540 | 4.125 | 2.45 | 5.8 | 0% | -0.048 | -0.038 | 59 | 0 |
| 2024-05-31 | 550 | 4.6 | 2.9 | 6.3 | 0% | -0.054 | -0.04 | 128 | 0 |
| 2024-05-31 | 560 | 4.7 | 3.3 | 6.1 | 0% | -0.064 | -0.046 | 158 | 1 |
| 2024-05-31 | 570 | 5.6 | 3.8 | 7.4 | 0% | -0.066 | -0.045 | 28 | 0 |
| 2024-05-31 | 580 | 5.95 | 4.4 | 7.5 | 0% | -0.071 | -0.046 | 142 | 0 |
| 2024-05-31 | 590 | 6.65 | 5.1 | 8.2 | 0% | -0.079 | -0.049 | 88 | 0 |
| 2024-05-31 | 600 | 7.85 | 5.9 | 9.8 | 0% | -0.091 | -0.054 | 245 | 0 |
| 2024-05-31 | 610 | 8.75 | 6.7 | 10.8 | 0% | -0.101 | -0.057 | 116 | 0 |
| 2024-05-31 | 620 | 9.8 | 7.7 | 11.9 | 0% | -0.112 | -0.061 | 48 | 0 |
| 2024-05-31 | 630 | 11 | 8.9 | 13.1 | 0% | -0.125 | -0.064 | 70 | 0 |
| 2024-05-31 | 640 | 11.3 | 8.1 | 14.5 | 0% | -0.132 | -0.064 | 101 | 0 |
| 2024-05-31 | 650 | 13.8 | 11.6 | 16 | 0% | -0.153 | -0.071 | 223 | 0 |
| 2024-05-31 | 660 | 14.55 | 11.4 | 17.7 | 0% | -0.164 | -0.071 | 133 | 0 |
| 2024-05-31 | 670 | 17.2 | 14.9 | 19.5 | 0% | -0.186 | -0.078 | 60 | 0 |
| 2024-05-31 | 680 | 19.4 | 17.2 | 21.6 | 0% | -0.206 | -0.081 | 42 | 0 |
| 2024-05-31 | 690 | 22.45 | 18.9 | 26 | 0% | -0.229 | -0.086 | 151 | 0 |
| 2024-05-31 | 700 | 23.05 | 19.8 | 26.3 | 0% | -0.249 | -0.088 | 321 | 13 |
| 2024-05-31 | 710 | 26.05 | 22.2 | 29.9 | 0% | -0.267 | -0.087 | 124 | 0 |
| 2024-05-31 | 720 | 30.15 | 27.1 | 33.2 | 0% | -0.294 | -0.092 | 78 | 0 |
| 2024-05-31 | 730 | 32.75 | 28.5 | 37 | 0% | -0.318 | -0.092 | 51 | 0 |
| 2024-05-31 | 740 | 37.2 | 33.6 | 40.8 | 0% | -0.346 | -0.095 | 38 | 0 |
| 2024-05-31 | 750 | 40.65 | 37.3 | 44 | 0% | -0.373 | -0.095 | 331 | 0 |
| 2024-05-31 | 760 | 43.1 | 39.7 | 46.5 | 0% | -0.4 | -0.092 | 103 | 0 |
| 2024-05-31 | 770 | 47.3 | 43.7 | 50.9 | 0% | -0.43 | -0.091 | 137 | 0 |
| 2024-05-31 | 780 | 54 | 51 | 57 | 0% | -0.458 | -0.094 | 184 | 0 |
| 2024-05-31 | 790 | 56.95 | 53.3 | 60.6 | 0% | -0.491 | -0.088 | 112 | 2 |
| 2024-05-31 | 800 | 63.2 | 60.4 | 66 | 0% | -0.522 | -0.088 | 263 | 0 |
| 2024-05-31 | 810 | 69.45 | 65.9 | 73 | 0% | -0.55 | -0.086 | 214 | 0 |
| 2024-05-31 | 820 | 75.45 | 71.9 | 79 | 0% | -0.58 | -0.083 | 227 | 0 |
| 2024-05-31 | 830 | 82.2 | 78.4 | 86 | 0% | -0.609 | -0.08 | 96 | 0 |
| 2024-05-31 | 840 | 87.5 | 83 | 92 | 0% | -0.647 | -0.073 | 34 | 0 |
| 2024-05-31 | 850 | 95.6 | 92.2 | 99 | 0% | -0.669 | -0.072 | 19 | 0 |
| 2024-05-31 | 860 | 102.1 | 97.2 | 107 | 0% | -0.699 | -0.065 | 5 | 0 |
| 2024-05-31 | 870 | 110 | 106 | 114 | 0% | -0.736 | -0.061 | 4 | 0 |
| 2024-05-31 | 880 | 117.5 | 113 | 122 | 0% | -0.761 | -0.055 | 26 | 0 |
| 2024-05-31 | 890 | 126 | 121 | 131 | 0% | -0.779 | -0.051 | 0 | 0 |
| 2024-05-31 | 900 | 134.5 | 130 | 139 | 0% | -0.809 | -0.046 | 3 | 0 |
| 2024-05-31 | 910 | 143.5 | 139 | 148 | 0% | -0.825 | -0.043 | 19 | 0 |
| 2024-05-31 | 920 | 152.5 | 148 | 157 | 0% | -0.842 | -0.04 | 4 | 0 |
| 2024-05-31 | 930 | 162.5 | 158 | 167 | 0% | -0.846 | -0.041 | 0 | 0 |
| 2024-05-31 | 940 | 172.5 | 168 | 177 | 0% | -0.85 | -0.042 | 1 | 0 |
| 2024-05-31 | 950 | 182 | 177 | 187 | 0% | -0.857 | -0.041 | 2 | 0 |
| 2024-05-31 | 960 | 192 | 187 | 197 | 0% | -0.86 | -0.042 | 3 | 0 |
| 2024-05-31 | 970 | 203.55 | 200.1 | 207 | 0% | -0.847 | -0.051 | 2 | 0 |
| 2024-05-31 | 980 | 212.5 | 208 | 217 | 0% | -0.861 | -0.046 | 0 | 0 |
| 2024-05-31 | 990 | 222.25 | 217.5 | 227 | 0% | -0.866 | -0.046 | 0 | 0 |
| 2024-05-31 | 1,000 | 232.25 | 227.5 | 237 | 0% | -0.868 | -0.047 | 0 | 0 |
| 2024-05-31 | 1,020 | 251.5 | 247 | 256 | 0% | -0.89 | -0.042 | 0 | 0 |
| 2024-05-31 | 1,040 | 271.5 | 267 | 276 | 0% | -0.893 | -0.043 | 0 | 0 |
| 2024-05-31 | 1,050 | 281.5 | 277 | 286 | 0% | -0.894 | -0.044 | 0 | 0 |
| 2024-05-31 | 1,060 | 291.5 | 287 | 296 | 0% | -0.895 | -0.045 | 0 | 0 |
| 2024-05-31 | 1,080 | 311.5 | 307 | 316 | 0% | -0.898 | -0.046 | 0 | 0 |
| 2024-05-31 | 1,100 | 331.5 | 327 | 336 | 0% | -0.899 | -0.047 | 0 | 0 |
| 2024-05-31 | 1,120 | 351.5 | 347 | 356 | 0% | -0.901 | -0.049 | 0 | 0 |
| 2024-05-31 | 1,140 | 371.5 | 367 | 376 | 0% | -0.908 | -0.048 | 0 | 0 |
| 2024-05-31 | 1,160 | 391.5 | 387 | 396 | 0% | -0.909 | -0.049 | 0 | 0 |
| 2024-05-31 | 1,180 | 411.5 | 407 | 416 | 0% | -0.91 | -0.051 | 0 | 0 |
| 2024-05-31 | 1,200 | 431.5 | 427 | 436 | 0% | -0.911 | -0.052 | 0 | 0 |
| 2024-05-31 | 1,220 | 451.5 | 447 | 456 | 0% | -0.912 | -0.053 | 0 | 0 |
| 2024-05-31 | 1,240 | 471.5 | 467 | 476 | 0% | -0.913 | -0.054 | 0 | 0 |
