| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.24 | 1,236 | 1,307 | 13,871 | 11,231 | 298 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 265 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 34 | 0 |
| 2024-05-31 | 275 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 19 | 0 |
| 2024-04-15 | 280 | 0 | 0 | 0 | 0% | 0 | 0 | 21 | 19 |
| 2024-05-31 | 285 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 31 | 0 |
| 2024-04-15 | 290 | 0 | 0 | 0 | 0% | 0 | 0 | 11 | 2 |
| 2024-05-31 | 295 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 67 | 0 |
| 2024-05-31 | 300 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 46 | 0 |
| 2024-05-31 | 305 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 9 | 0 |
| 2024-05-31 | 310 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 5 | 0 |
| 2024-05-31 | 315 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 24 | 0 |
| 2024-05-31 | 320 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 5 | 0 |
| 2024-05-31 | 325 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 7 | 0 |
| 2024-05-31 | 330 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 9 | 0 |
| 2024-05-31 | 335 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 7 | 0 |
| 2024-05-31 | 340 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 4 | 0 |
| 2024-05-31 | 345 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 10 | 0 |
| 2024-05-31 | 350 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 27 | 0 |
| 2024-05-31 | 355 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 360 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 365 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 10 | 0 |
| 2024-05-31 | 370 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 5 | 0 |
| 2024-05-31 | 375 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 59 | 0 |
| 2024-05-31 | 380 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 15 | 0 |
| 2024-05-31 | 385 | 0.5 | 0 | 1 | 0% | 0 | 0 | 164 | 0 |
| 2024-05-31 | 390 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 11 | 0 |
| 2024-05-31 | 395 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 9 | 0 |
| 2024-05-31 | 400 | 1 | 0 | 2 | 0% | 0 | 0 | 10 | 0 |
| 2024-05-31 | 405 | 0.5 | 0 | 1 | 0% | 0 | 0 | 35 | 0 |
| 2024-05-31 | 410 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 76 | 0 |
| 2024-05-31 | 415 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 11 | 0 |
| 2024-05-31 | 420 | 2.205 | 0.01 | 4.4 | 0% | -0.019 | -0.057 | 19 | 0 |
| 2024-05-31 | 425 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 92 | 0 |
| 2024-05-31 | 430 | 0.5 | 0 | 1 | 0% | 0 | 0 | 50 | 0 |
| 2024-05-31 | 435 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 108 | 0 |
| 2024-05-31 | 440 | 2.225 | 0 | 4.45 | 0% | 0 | 0 | 45 | 0 |
| 2024-05-31 | 445 | 0.505 | 0.01 | 1 | 0% | -0.007 | -0.017 | 70 | 0 |
| 2024-05-31 | 450 | 1.365 | 0.01 | 2.72 | 0% | -0.015 | -0.038 | 201 | 0 |
| 2024-05-31 | 455 | 1.205 | 0.02 | 2.39 | 0% | -0.014 | -0.035 | 44 | 0 |
| 2024-05-31 | 460 | 2 | 0 | 4 | 0% | 0 | 0 | 114 | 0 |
| 2024-05-31 | 465 | 2.225 | 0 | 4.45 | 0% | 0 | 0 | 35 | 0 |
| 2024-05-31 | 470 | 2.225 | 0 | 4.45 | 0% | 0 | 0 | 35 | 0 |
| 2024-05-31 | 475 | 1.65 | 0 | 3.3 | 0% | 0 | 0 | 8 | 0 |
| 2024-05-31 | 480 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 35 | 0 |
| 2024-05-31 | 485 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 59 | 0 |
| 2024-05-31 | 490 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 89 | 0 |
| 2024-05-31 | 495 | 2.375 | 0.2 | 4.55 | 0% | -0.025 | -0.057 | 31 | 0 |
| 2024-05-31 | 500 | 0.66 | 0 | 1.32 | 0% | 0 | 0 | 89 | 0 |
| 2024-05-31 | 505 | 2.1 | 0.1 | 4.1 | 0% | -0.024 | -0.051 | 59 | 0 |
| 2024-05-31 | 510 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 39 | 0 |
| 2024-05-31 | 515 | 2.1 | 0.05 | 4.15 | 0% | -0.025 | -0.051 | 33 | 0 |
| 2024-05-31 | 520 | 2.135 | 0.12 | 4.15 | 0% | -0.026 | -0.051 | 52 | 0 |
| 2024-05-31 | 525 | 2.025 | 0 | 4.05 | 0% | 0 | 0 | 67 | 0 |
| 2024-05-31 | 530 | 2.325 | 0 | 4.65 | 0% | 0 | 0 | 23 | 0 |
| 2024-05-31 | 535 | 1.43 | 0.14 | 2.72 | 0% | -0.02 | -0.037 | 59 | 0 |
| 2024-05-31 | 540 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 21 | 0 |
| 2024-05-31 | 545 | 0.79 | 0.45 | 1.13 | 0% | -0.01 | -0.016 | 44 | 1 |
| 2024-05-31 | 550 | 2.35 | 0.15 | 4.55 | -8.3% | -0.01 | -0.017 | 277 | 21 |
| 2024-05-31 | 555 | 2.375 | 0 | 4.75 | -21.7% | -0.011 | -0.017 | 29 | 1 |
| 2024-05-31 | 560 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 132 | 0 |
| 2024-05-31 | 565 | 0.425 | 0.04 | 0.81 | 0% | -0.009 | -0.014 | 49 | 0 |
| 2024-05-31 | 570 | 0.55 | 0.25 | 0.85 | 0% | -0.011 | -0.017 | 49 | 0 |
| 2024-05-31 | 575 | 0.605 | 0.26 | 0.95 | 0% | -0.012 | -0.018 | 47 | 0 |
| 2024-05-31 | 580 | 0.84 | 0 | 1.68 | 0% | 0 | 0 | 43 | 0 |
| 2024-05-31 | 585 | 0.805 | 0.65 | 0.96 | 0% | -0.016 | -0.022 | 80 | 1 |
| 2024-05-31 | 590 | 0.735 | 0 | 1.47 | 0% | 0 | 0 | 33 | 0 |
| 2024-05-31 | 595 | 0.635 | 0.05 | 1.22 | 0% | -0.014 | -0.018 | 75 | 0 |
| 2024-05-31 | 600 | 1.24 | 0.39 | 2.09 | -21.1% | -0.021 | -0.027 | 139 | 2 |
| 2024-05-31 | 605 | 0.84 | 0.52 | 1.16 | 0% | -0.018 | -0.023 | 153 | 0 |
| 2024-05-31 | 610 | 0.9 | 0.58 | 1.22 | 0% | -0.019 | -0.024 | 133 | 0 |
| 2024-05-31 | 615 | 0.965 | 0.64 | 1.29 | 0% | -0.021 | -0.025 | 151 | 0 |
| 2024-05-31 | 620 | 1.035 | 0.7 | 1.37 | -16.5% | -0.027 | -0.031 | 98 | 25 |
| 2024-05-31 | 625 | 1.11 | 0.78 | 1.44 | -9.9% | -0.024 | -0.027 | 58 | 2 |
| 2024-05-31 | 630 | 1.19 | 0.85 | 1.53 | 0% | -0.029 | -0.032 | 62 | 3 |
| 2024-05-31 | 635 | 1.28 | 0.94 | 1.62 | 0% | -0.028 | -0.03 | 43 | 0 |
| 2024-05-31 | 640 | 1.375 | 1.03 | 1.72 | 0% | -0.03 | -0.031 | 200 | 0 |
| 2024-05-31 | 645 | 1.485 | 1.14 | 1.83 | 0% | -0.033 | -0.033 | 147 | 2 |
| 2024-05-31 | 650 | 1.605 | 1.25 | 1.96 | -22.3% | -0.039 | -0.039 | 225 | 59 |
| 2024-05-31 | 655 | 1.735 | 1.39 | 2.08 | -16.7% | -0.038 | -0.036 | 134 | 3 |
| 2024-05-31 | 660 | 1.875 | 1.51 | 2.24 | 0% | -0.046 | -0.043 | 154 | 10 |
| 2024-05-31 | 665 | 2.035 | 1.67 | 2.4 | 0% | -0.049 | -0.044 | 188 | 2 |
| 2024-05-31 | 670 | 2.245 | 2 | 2.49 | -32.7% | -0.049 | -0.042 | 151 | 23 |
| 2024-05-31 | 675 | 2.275 | 1.94 | 2.61 | -21% | -0.051 | -0.043 | 273 | 3 |
| 2024-05-31 | 680 | 2.51 | 2.21 | 2.81 | -20.9% | -0.056 | -0.045 | 149 | 3 |
| 2024-05-31 | 685 | 2.96 | 2.47 | 3.45 | -27.6% | -0.067 | -0.053 | 207 | 5 |
| 2024-04-15 | 690 | 0 | 0 | 0 | 0% | 0 | 0 | 29 | 7 |
| 2024-05-31 | 695 | 3.245 | 2.84 | 3.65 | -17% | -0.073 | -0.052 | 258 | 9 |
| 2024-05-31 | 700 | 3.875 | 3.2 | 4.55 | -32.5% | -0.083 | -0.058 | 375 | 111 |
| 2024-05-31 | 705 | 4 | 3.65 | 4.35 | +4.3% | -0.088 | -0.059 | 237 | 14 |
| 2024-04-22 | 710 | 0 | 0 | 0 | 0% | 0 | 0 | 166 | 0 |
| 2024-05-31 | 715 | 4.825 | 4.3 | 5.35 | 0% | -0.104 | -0.065 | 173 | 0 |
| 2024-05-31 | 720 | 5.45 | 5 | 5.9 | -14.5% | -0.115 | -0.069 | 149 | 5 |
| 2024-05-31 | 725 | 5.575 | 4.5 | 6.65 | -8.5% | -0.121 | -0.069 | 172 | 142 |
| 2024-05-02 | 730 | 0 | 0 | 0 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 735 | 7.225 | 6.75 | 7.7 | -0.6% | -0.149 | -0.079 | 391 | 10 |
| 2024-05-31 | 740 | 8.05 | 7.45 | 8.65 | -4.7% | -0.163 | -0.083 | 281 | 10 |
| 2024-05-31 | 745 | 8.375 | 7.15 | 9.6 | -22.3% | -0.177 | -0.086 | 256 | 6 |
| 2024-05-06 | 750 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 755 | 10.175 | 9 | 11.35 | -15.9% | -0.203 | -0.089 | 346 | 145 |
| 2024-05-31 | 760 | 11.7 | 11 | 12.4 | 0% | -0.224 | -0.095 | 403 | 96 |
| 2024-05-31 | 765 | 12.475 | 11.2 | 13.75 | -4.9% | -0.239 | -0.095 | 211 | 35 |
| 2024-05-09 | 770 | 0 | 0 | 0 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 775 | 15.5 | 14.8 | 16.2 | -1.3% | -0.281 | -0.103 | 242 | 18 |
| 2024-05-31 | 780 | 16.475 | 15.35 | 17.6 | -7% | -0.3 | -0.102 | 677 | 21 |
| 2024-05-31 | 785 | 18.125 | 17 | 19.25 | +10.1% | -0.322 | -0.104 | 140 | 17 |
| 2024-05-16 | 790 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 795 | 22.325 | 21.5 | 23.15 | +10.9% | -0.371 | -0.109 | 148 | 33 |
| 2024-05-31 | 800 | 24.175 | 22.7 | 25.65 | -14.3% | -0.394 | -0.108 | 377 | 110 |
| 2024-05-31 | 805 | 25.8 | 25.3 | 26.3 | -7.5% | -0.418 | -0.107 | 79 | 96 |
| 2024-05-31 | 810 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 815 | 30.7 | 29.65 | 31.75 | -5% | -0.47 | -0.106 | 129 | 110 |
| 2024-05-31 | 820 | 33.05 | 32.4 | 33.7 | -11.3% | -0.497 | -0.105 | 86 | 94 |
| 2024-05-31 | 825 | 35.675 | 34.65 | 36.7 | +9.4% | -0.523 | -0.102 | 93 | 27 |
| 2024-01-04 | 830 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 835 | 39.55 | 36.25 | 42.85 | 0% | -0.588 | -0.088 | 18 | 0 |
| 2024-05-31 | 840 | 42.55 | 39.25 | 45.85 | +14.1% | -0.615 | -0.083 | 12 | 1 |
| 2024-05-31 | 845 | 48.925 | 45.85 | 52 | 0% | -0.623 | -0.095 | 1 | 0 |
| 2024-01-04 | 850 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 855 | 53.8 | 51.45 | 56.15 | 0% | -0.698 | -0.076 | 9 | 0 |
| 2024-05-31 | 860 | 58.525 | 54.4 | 62.65 | +2.4% | -0.711 | -0.078 | 21 | 1 |
| 2024-05-31 | 865 | 62 | 58 | 66 | 0% | -0.733 | -0.071 | 2 | 0 |
| 2024-04-15 | 870 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 875 | 68.75 | 66.4 | 71.1 | 0% | -0.802 | -0.052 | 0 | 0 |
| 2024-05-31 | 880 | 73.05 | 70.5 | 75.6 | 0% | -0.821 | -0.047 | 0 | 0 |
| 2024-05-31 | 885 | 77.7 | 74.5 | 80.9 | 0% | -0.832 | -0.046 | 0 | 0 |
| 2024-01-04 | 890 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 895 | 86.675 | 84.65 | 88.7 | 0% | -0.877 | -0.036 | 0 | 0 |
| 2024-05-31 | 900 | 91.075 | 88.25 | 93.9 | 0% | -0.896 | -0.029 | 1 | 2 |
| 2024-05-31 | 905 | 95.325 | 91 | 99.65 | 0% | -0.947 | -0.014 | 0 | 0 |
| 2024-01-04 | 910 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 915 | 105.15 | 100.45 | 109.85 | 0% | -0.954 | -0.012 | 1 | 0 |
| 2024-05-31 | 920 | 109.875 | 105 | 114.75 | 0% | -0.829 | -0.075 | 0 | 0 |
| 2024-05-31 | 925 | 114.825 | 110 | 119.65 | 0% | -0.834 | -0.076 | 0 | 0 |
| 2024-01-04 | 930 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 940 | 129.5 | 125 | 134 | 0% | -0.852 | -0.073 | 0 | 0 |
| 2024-05-31 | 945 | 134.5 | 130 | 139 | 0% | -0.855 | -0.074 | 0 | 0 |
| 2024-05-31 | 960 | 149.5 | 145 | 154 | 0% | -0.861 | -0.078 | 2 | 0 |
| 2024-05-31 | 965 | 154.5 | 150 | 159 | 0% | -0.863 | -0.079 | 0 | 0 |
| 2024-05-31 | 980 | 169.5 | 165 | 174 | 0% | -0.87 | -0.082 | 0 | 0 |
| 2024-05-31 | 985 | 174.5 | 170 | 179 | 0% | -0.872 | -0.082 | 0 | 0 |
| 2024-05-31 | 1,000 | 189.5 | 185 | 194 | 0% | -0.877 | -0.085 | 0 | 0 |
| 2024-05-31 | 1,005 | 194.5 | 190 | 199 | 0% | -0.878 | -0.086 | 0 | 0 |
| 2024-05-31 | 1,020 | 209.5 | 205 | 214 | 0% | -0.882 | -0.089 | 0 | 0 |
| 2024-05-31 | 1,040 | 229.5 | 225 | 234 | 0% | -0.887 | -0.092 | 0 | 0 |
| 2024-05-31 | 1,060 | 249.5 | 245 | 254 | 0% | -0.891 | -0.095 | 0 | 0 |
| 2024-05-31 | 1,080 | 269.5 | 265 | 274 | 0% | -0.894 | -0.098 | 0 | 0 |
| 2024-05-31 | 1,100 | 289.5 | 285 | 294 | 0% | -0.897 | -0.101 | 0 | 0 |
| 2024-05-31 | 1,120 | 309.5 | 305 | 314 | 0% | -0.9 | -0.104 | 0 | 0 |
| 2024-05-31 | 1,140 | 329.5 | 325 | 334 | 0% | -0.903 | -0.106 | 0 | 0 |
| 2024-05-31 | 1,160 | 349.5 | 345 | 354 | 0% | -0.905 | -0.109 | 0 | 0 |
