| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.43 | 282 | 437 | 3,290 | 5,050 | 164 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 360 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 13 | 0 |
| 2024-05-31 | 370 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 27 | 0 |
| 2024-05-31 | 380 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 9 | 0 |
| 2024-05-31 | 390 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 10 | 0 |
| 2024-05-31 | 400 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 16 | 0 |
| 2024-05-31 | 410 | 1.85 | 0.1 | 3.6 | 0% | -0.016 | -0.039 | 24 | 0 |
| 2024-05-31 | 420 | 0.35 | 0.1 | 0.6 | 0% | -0.005 | -0.01 | 7 | 0 |
| 2024-05-31 | 430 | 2.225 | 0 | 4.45 | 0% | 0 | 0 | 30 | 0 |
| 2024-05-31 | 440 | 0.35 | 0.1 | 0.6 | 0% | -0.005 | -0.01 | 43 | 0 |
| 2024-05-31 | 450 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 460 | 2.255 | 0.01 | 4.5 | 0% | -0.022 | -0.044 | 2 | 0 |
| 2024-05-31 | 470 | 2.075 | 0 | 4.15 | 0% | 0 | 0 | 11 | 0 |
| 2024-05-31 | 480 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 22 | 0 |
| 2024-05-31 | 490 | 0.505 | 0.01 | 1 | 0% | -0.008 | -0.013 | 53 | 0 |
| 2024-05-31 | 500 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 39 | 0 |
| 2024-05-31 | 520 | 0.625 | 0 | 1.25 | 0% | 0 | 0 | 14 | 0 |
| 2024-05-31 | 540 | 0.685 | 0 | 1.37 | 0% | 0 | 0 | 50 | 0 |
| 2024-05-31 | 560 | 0.655 | 0.03 | 1.28 | 0% | -0.017 | -0.022 | 69 | 21 |
| 2024-05-31 | 580 | 1.28 | 1 | 1.56 | 0% | -0.022 | -0.025 | 77 | 0 |
| 2024-05-31 | 600 | 1.515 | 1.11 | 1.92 | 0% | -0.031 | -0.033 | 79 | 4 |
| 2024-05-31 | 610 | 1.73 | 1.31 | 2.15 | 0% | -0.034 | -0.035 | 41 | 1 |
| 2024-05-31 | 615 | 1.885 | 1.5 | 2.27 | 0% | -0.038 | -0.037 | 9 | 1 |
| 2024-05-31 | 620 | 1.98 | 1.55 | 2.41 | 0% | -0.035 | -0.034 | 167 | 6 |
| 2024-05-31 | 625 | 2.12 | 1.69 | 2.55 | 0% | -0.042 | -0.039 | 37 | 1 |
| 2024-05-31 | 630 | 2.23 | 1.75 | 2.71 | 0% | -0.043 | -0.039 | 112 | 8 |
| 2024-05-31 | 635 | 2.435 | 1.99 | 2.88 | 0% | -0.044 | -0.038 | 24 | 0 |
| 2024-05-31 | 640 | 2.185 | 1.27 | 3.1 | -14.5% | -0.051 | -0.044 | 112 | 2 |
| 2024-05-31 | 645 | 2.665 | 2.37 | 2.96 | 0% | -0.048 | -0.04 | 22 | 3 |
| 2024-05-31 | 650 | 2.825 | 2.5 | 3.15 | +4.5% | -0.052 | -0.041 | 115 | 2 |
| 2024-05-31 | 655 | 3.19 | 2.93 | 3.45 | 0% | -0.057 | -0.045 | 40 | 4 |
| 2024-05-31 | 660 | 3.305 | 2.76 | 3.85 | 0% | -0.06 | -0.046 | 370 | 0 |
| 2024-05-31 | 665 | 3.25 | 2.5 | 4 | 0% | -0.061 | -0.044 | 50 | 0 |
| 2024-05-31 | 670 | 3.505 | 2.86 | 4.15 | 0% | -0.066 | -0.046 | 409 | 3 |
| 2024-05-31 | 675 | 4.06 | 2.92 | 5.2 | -6.9% | -0.074 | -0.051 | 93 | 13 |
| 2024-05-31 | 680 | 3.95 | 3.1 | 4.8 | 0% | -0.074 | -0.049 | 26 | 1 |
| 2024-05-31 | 685 | 4.475 | 3.45 | 5.5 | -2.2% | -0.083 | -0.053 | 46 | 1 |
| 2024-05-31 | 690 | 5.275 | 4.7 | 5.85 | 0% | -0.094 | -0.059 | 62 | 2 |
| 2024-05-31 | 695 | 5.175 | 4.2 | 6.15 | 0% | -0.095 | -0.057 | 54 | 10 |
| 2024-05-31 | 700 | 5.675 | 4.65 | 6.7 | -10.6% | -0.103 | -0.06 | 378 | 22 |
| 2024-05-31 | 705 | 6.175 | 5.2 | 7.15 | 0% | -0.111 | -0.063 | 120 | 0 |
| 2024-05-31 | 710 | 7.425 | 6.9 | 7.95 | +7.1% | -0.127 | -0.07 | 91 | 2 |
| 2024-05-31 | 715 | 7.9 | 7.4 | 8.4 | 0% | -0.135 | -0.072 | 56 | 3 |
| 2024-05-31 | 720 | 8.625 | 8 | 9.25 | -2.7% | -0.146 | -0.075 | 234 | 22 |
| 2024-05-31 | 725 | 9.575 | 8.65 | 10.5 | 0% | -0.158 | -0.079 | 209 | 10 |
| 2024-05-31 | 730 | 9.575 | 8.5 | 10.65 | +12.2% | -0.163 | -0.077 | 167 | 16 |
| 2024-05-31 | 735 | 11.2 | 10.25 | 12.15 | 0% | -0.181 | -0.084 | 109 | 32 |
| 2024-05-31 | 740 | 11.425 | 10.3 | 12.55 | +8.2% | -0.189 | -0.083 | 193 | 9 |
| 2024-05-31 | 745 | 12.2 | 10.95 | 13.45 | 0% | -0.201 | -0.084 | 143 | 0 |
| 2024-05-31 | 750 | 14 | 13.2 | 14.8 | +0.3% | -0.22 | -0.09 | 161 | 24 |
| 2024-05-31 | 755 | 15.275 | 14.4 | 16.15 | +11.3% | -0.236 | -0.093 | 94 | 17 |
| 2024-05-31 | 760 | 16.05 | 14.6 | 17.5 | +1.9% | -0.249 | -0.093 | 71 | 27 |
| 2024-05-31 | 765 | 17.325 | 16.05 | 18.6 | -7.5% | -0.265 | -0.095 | 83 | 16 |
| 2024-05-31 | 770 | 18.65 | 17.15 | 20.15 | -5.4% | -0.282 | -0.096 | 73 | 21 |
| 2024-05-31 | 775 | 20.675 | 19.9 | 21.45 | 0% | -0.302 | -0.1 | 52 | 1 |
| 2024-05-31 | 780 | 21.7 | 20.45 | 22.95 | +21.2% | -0.317 | -0.099 | 66 | 15 |
| 2024-05-31 | 785 | 23.875 | 23.15 | 24.6 | +16.9% | -0.338 | -0.101 | 56 | 30 |
| 2024-05-31 | 790 | 25.175 | 23.85 | 26.5 | -9.7% | -0.357 | -0.101 | 41 | 22 |
| 2024-05-31 | 795 | 27.2 | 25.6 | 28.8 | -10.3% | -0.377 | -0.101 | 78 | 26 |
| 2024-05-31 | 800 | 28.85 | 27.45 | 30.25 | +5.2% | -0.396 | -0.1 | 47 | 6 |
| 2024-05-31 | 805 | 31.125 | 29.7 | 32.55 | 0% | -0.417 | -0.1 | 24 | 23 |
| 2024-05-31 | 810 | 33.375 | 31.8 | 34.95 | +8.6% | -0.439 | -0.1 | 7 | 7 |
| 2024-05-31 | 815 | 36.05 | 35.45 | 36.65 | 0% | -0.461 | -0.1 | 19 | 0 |
| 2024-05-31 | 820 | 38.55 | 37.85 | 39.25 | +10.1% | -0.483 | -0.099 | 39 | 3 |
| 2024-05-31 | 840 | 48.55 | 44.6 | 52.5 | 0% | -0.578 | -0.087 | 16 | 0 |
| 2024-05-31 | 860 | 60.675 | 57.45 | 63.9 | 0% | -0.682 | -0.071 | 19 | 0 |
| 2024-05-31 | 880 | 76.975 | 74.7 | 79.25 | 0% | -0.743 | -0.062 | 1 | 0 |
| 2024-05-31 | 900 | 92.95 | 88.25 | 97.65 | 0% | -0.846 | -0.04 | 5 | 0 |
| 2024-05-31 | 920 | 110.5 | 106 | 115 | 0% | -0.938 | -0.015 | 10 | 0 |
| 2024-05-31 | 940 | 129.825 | 125 | 134.65 | 0% | -0.836 | -0.063 | 0 | 0 |
| 2024-05-31 | 960 | 149.5 | 145 | 154 | 0% | -0.853 | -0.062 | 0 | 0 |
| 2024-05-31 | 980 | 169.5 | 165 | 174 | 0% | -0.861 | -0.066 | 2 | 0 |
| 2024-05-31 | 1,000 | 189.5 | 185 | 194 | 0% | -0.868 | -0.069 | 0 | 0 |
| 2024-05-31 | 1,020 | 209.5 | 205 | 214 | 0% | -0.873 | -0.072 | 0 | 0 |
| 2024-05-31 | 1,040 | 229.5 | 225 | 234 | 0% | -0.878 | -0.075 | 0 | 0 |
| 2024-05-31 | 1,060 | 249.5 | 245 | 254 | 0% | -0.882 | -0.078 | 0 | 0 |
| 2024-05-31 | 1,080 | 269.5 | 265 | 274 | 0% | -0.886 | -0.08 | 0 | 0 |
| 2024-05-31 | 1,100 | 289.5 | 285 | 294 | 0% | -0.889 | -0.083 | 0 | 0 |
| 2024-05-31 | 1,120 | 309.5 | 305 | 314 | 0% | -0.892 | -0.085 | 0 | 0 |
| 2024-05-31 | 1,140 | 329.5 | 325 | 334 | 0% | -0.904 | -0.082 | 0 | 0 |
| 2024-05-31 | 1,160 | 349.5 | 345 | 354 | 0% | -0.906 | -0.084 | 0 | 0 |
| 2024-05-31 | 1,180 | 369.5 | 365 | 374 | 0% | -0.908 | -0.086 | 0 | 0 |
| 2024-05-31 | 1,200 | 389.5 | 385 | 394 | 0% | -0.909 | -0.088 | 0 | 0 |
