| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.5 | 2 | 0 | 543 | 809 | 152 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 380 | 395 | 390 | 400 | 0% | 0.97 | -0.018 | 0.345 | 0 | 0 |
| 2024-05-31 | 390 | 385.5 | 381 | 390 | 0% | 0.967 | -0.02 | 0.377 | 0 | 0 |
| 2024-05-31 | 400 | 376.5 | 372 | 381 | 0% | 0.961 | -0.024 | 0.446 | 0 | 0 |
| 2024-05-31 | 410 | 367 | 362 | 372 | 0% | 0.959 | -0.026 | 0.476 | 0 | 0 |
| 2024-05-31 | 420 | 357.5 | 353 | 362 | 0% | 0.957 | -0.027 | 0.501 | 0 | 0 |
| 2024-05-31 | 430 | 348.5 | 344 | 353 | 0% | 0.951 | -0.031 | 0.562 | 0 | 0 |
| 2024-05-31 | 440 | 339.5 | 335 | 344 | 0% | 0.946 | -0.034 | 0.622 | 0 | 0 |
| 2024-05-31 | 450 | 330.5 | 326 | 335 | 0% | 0.942 | -0.037 | 0.68 | 0 | 0 |
| 2024-05-31 | 460 | 321.5 | 317 | 326 | 0% | 0.937 | -0.04 | 0.736 | 0 | 0 |
| 2024-05-31 | 470 | 312.5 | 308 | 317 | 0% | 0.932 | -0.043 | 0.79 | 0 | 0 |
| 2024-05-31 | 480 | 303 | 298 | 308 | 0% | 0.929 | -0.044 | 0.815 | 0 | 0 |
| 2024-05-31 | 490 | 294.5 | 290 | 299 | 0% | 0.922 | -0.048 | 0.898 | 0 | 0 |
| 2024-05-31 | 500 | 285 | 281 | 289 | 0% | 0.92 | -0.049 | 0.922 | 3 | 0 |
| 2024-05-31 | 510 | 276.5 | 272 | 281 | 0% | 0.912 | -0.053 | 1.004 | 0 | 0 |
| 2024-05-31 | 520 | 267.5 | 263 | 272 | 0% | 0.907 | -0.055 | 1.056 | 0 | 0 |
| 2024-05-31 | 530 | 258.5 | 254 | 263 | 0% | 0.902 | -0.057 | 1.111 | 0 | 0 |
| 2024-05-31 | 540 | 250 | 245 | 255 | 0% | 0.895 | -0.061 | 1.19 | 0 | 0 |
| 2024-05-31 | 550 | 241.5 | 237 | 246 | 0% | 0.887 | -0.064 | 1.266 | 0 | 0 |
| 2024-05-31 | 560 | 233 | 228 | 238 | 0% | 0.879 | -0.067 | 1.342 | 0 | 0 |
| 2024-05-31 | 570 | 224.5 | 220 | 229 | 0% | 0.871 | -0.07 | 1.418 | 0 | 0 |
| 2024-05-31 | 580 | 216 | 212 | 220 | 0% | 0.863 | -0.073 | 1.494 | 0 | 0 |
| 2024-05-31 | 590 | 207.5 | 203 | 212 | 0% | 0.855 | -0.075 | 1.567 | 0 | 0 |
| 2024-05-31 | 600 | 199.5 | 195 | 204 | 0% | 0.845 | -0.078 | 1.659 | 0 | 0 |
| 2024-05-31 | 610 | 191 | 187 | 195 | 0% | 0.836 | -0.081 | 1.734 | 0 | 0 |
| 2024-05-31 | 620 | 184 | 179 | 189 | 0% | 0.822 | -0.085 | 1.85 | 0 | 0 |
| 2024-05-31 | 630 | 176 | 171 | 181 | 0% | 0.811 | -0.088 | 1.936 | 0 | 0 |
| 2024-05-31 | 640 | 168 | 164 | 172 | 0% | 0.799 | -0.09 | 2.018 | 0 | 0 |
| 2024-05-31 | 650 | 160.5 | 156 | 165 | 0% | 0.786 | -0.093 | 2.11 | 0 | 0 |
| 2024-05-31 | 660 | 153.5 | 149 | 158 | 0% | 0.771 | -0.096 | 2.208 | 0 | 0 |
| 2024-05-31 | 670 | 146.5 | 142 | 151 | 0% | 0.756 | -0.099 | 2.301 | 0 | 0 |
| 2024-05-31 | 680 | 139.5 | 135 | 144 | 0% | 0.741 | -0.102 | 2.389 | 3 | 0 |
| 2024-05-31 | 690 | 131.5 | 128 | 135 | 0% | 0.728 | -0.102 | 2.461 | 0 | 0 |
| 2024-05-31 | 700 | 125.5 | 121 | 130 | 0% | 0.71 | -0.105 | 2.551 | 4 | 0 |
| 2024-05-31 | 710 | 119 | 114 | 124 | 0% | 0.693 | -0.107 | 2.629 | 0 | 0 |
| 2024-05-31 | 720 | 112.5 | 108 | 117 | 0% | 0.676 | -0.108 | 2.703 | 5 | 0 |
| 2024-05-31 | 730 | 106 | 101 | 111 | 0% | 0.658 | -0.109 | 2.77 | 2 | 0 |
| 2024-05-31 | 740 | 99.5 | 95 | 104 | 0% | 0.639 | -0.11 | 2.832 | 1 | 0 |
| 2024-05-31 | 750 | 93.5 | 90 | 97 | 0% | 0.62 | -0.11 | 2.889 | 12 | 0 |
| 2024-05-31 | 760 | 88.5 | 84 | 93 | 0% | 0.6 | -0.112 | 2.941 | 4 | 0 |
| 2024-05-31 | 770 | 82.5 | 78 | 87 | 0% | 0.58 | -0.111 | 2.983 | 14 | 0 |
| 2024-05-31 | 780 | 78 | 73 | 83 | 0% | 0.56 | -0.112 | 3.018 | 8 | 0 |
| 2024-05-31 | 790 | 72.5 | 68 | 77 | 0% | 0.539 | -0.111 | 3.045 | 9 | 0 |
| 2024-05-31 | 800 | 68.5 | 64 | 73 | 0% | 0.519 | -0.111 | 3.063 | 53 | 0 |
| 2024-05-31 | 810 | 63.5 | 59 | 68 | 0% | 0.498 | -0.11 | 3.072 | 5 | 0 |
| 2024-05-31 | 820 | 59.5 | 55 | 64 | 0% | 0.477 | -0.109 | 3.073 | 8 | 0 |
| 2024-05-31 | 830 | 55.5 | 51 | 60 | 0% | 0.457 | -0.108 | 3.064 | 26 | 0 |
| 2024-05-31 | 840 | 51.5 | 47 | 56 | 0% | 0.436 | -0.106 | 3.047 | 29 | 0 |
| 2024-05-31 | 850 | 48 | 43 | 53 | 0% | 0.416 | -0.105 | 3.023 | 6 | 0 |
| 2024-05-31 | 860 | 44.5 | 40 | 49 | 0% | 0.396 | -0.103 | 2.989 | 31 | 0 |
| 2024-05-31 | 870 | 41.5 | 37 | 46 | 0% | 0.377 | -0.101 | 2.95 | 43 | 0 |
| 2024-05-31 | 880 | 38.5 | 34 | 43 | 0% | 0.358 | -0.099 | 2.903 | 47 | 0 |
| 2024-05-31 | 890 | 35.5 | 31 | 40 | 0% | 0.339 | -0.096 | 2.848 | 3 | 0 |
| 2024-05-31 | 900 | 33 | 28 | 38 | 0% | 0.321 | -0.094 | 2.79 | 15 | 0 |
| 2024-05-31 | 910 | 30 | 25 | 35 | 0% | 0.301 | -0.09 | 2.717 | 1 | 0 |
| 2024-05-31 | 920 | 28 | 23 | 33 | 0% | 0.286 | -0.088 | 2.652 | 6 | 0 |
| 2024-05-31 | 930 | 25 | 21 | 29 | 0% | 0.265 | -0.083 | 2.559 | 0 | 0 |
| 2024-05-31 | 940 | 23 | 19 | 27 | 0% | 0.249 | -0.08 | 2.479 | 7 | 0 |
| 2024-05-31 | 950 | 21.5 | 17 | 26 | 0% | 0.236 | -0.078 | 2.407 | 31 | 0 |
| 2024-05-31 | 960 | 20.85 | 16.7 | 25 | 0% | 0.227 | -0.077 | 2.358 | 20 | 0 |
| 2024-05-31 | 970 | 18 | 13 | 23 | 0% | 0.206 | -0.071 | 2.231 | 0 | 0 |
| 2024-05-31 | 980 | 17 | 12 | 22 | 0% | 0.196 | -0.07 | 2.164 | 23 | 0 |
| 2024-05-31 | 990 | 14.5 | 10 | 19 | 0% | 0.176 | -0.063 | 2.026 | 4 | 0 |
| 2024-05-31 | 1,000 | 14 | 9 | 19 | 0% | 0.169 | -0.063 | 1.975 | 21 | 0 |
| 2024-05-31 | 1,020 | 11.5 | 7 | 16 | 0% | 0.145 | -0.056 | 1.787 | 1 | 0 |
| 2024-05-31 | 1,040 | 10.55 | 6.1 | 15 | +4% | 0.128 | -0.052 | 1.645 | 5 | 2 |
| 2024-05-31 | 1,050 | 8.5 | 4 | 13 | 0% | 0.114 | -0.047 | 1.514 | 5 | 0 |
| 2024-05-31 | 1,060 | 8 | 3 | 13 | 0% | 0.108 | -0.045 | 1.454 | 6 | 0 |
| 2024-05-31 | 1,080 | 7 | 2 | 12 | 0% | 0.095 | -0.041 | 1.333 | 1 | 0 |
| 2024-05-31 | 1,100 | 6 | 1 | 11 | 0% | 0.083 | -0.038 | 1.206 | 1 | 0 |
| 2024-05-31 | 1,120 | 5 | 0 | 10 | 0% | 0 | 0 | 0 | 69 | 0 |
| 2024-05-31 | 1,140 | 5 | 0 | 10 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-31 | 1,160 | 5 | 0 | 10 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-31 | 1,180 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-31 | 1,200 | 4.55 | 0 | 9.1 | 0% | 0 | 0 | 0 | 2 | 0 |
| 2024-05-31 | 1,220 | 4.35 | 0 | 8.7 | 0% | 0 | 0 | 0 | 1 | 0 |
| 2024-05-31 | 1,240 | 4.65 | 1 | 8.3 | 0% | 0.058 | -0.033 | 0.916 | 4 | 0 |
