| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 18.93 | 394 | 567 | 27,324 | 32,709 | 322 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 215 | 0.055 | 0.01 | 0.1 | 0% | -0.001 | -0.001 | 407 | 0 |
| 2024-05-31 | 225 | 0.67 | 0 | 1.34 | 0% | 0 | 0 | 103 | 0 |
| 2024-04-15 | 230 | 0 | 0 | 0 | 0% | 0 | 0 | 407 | 5 |
| 2024-05-31 | 235 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 159 | 0 |
| 2024-04-15 | 240 | 0 | 0 | 0 | 0% | 0 | 0 | 64 | 2 |
| 2024-05-31 | 245 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 81 | 0 |
| 2024-04-15 | 250 | 0 | 0 | 0 | 0% | 0 | 0 | 142 | 2 |
| 2024-05-31 | 255 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 85 | 0 |
| 2024-04-15 | 260 | 0 | 0 | 0 | 0% | 0 | 0 | 69 | 8 |
| 2024-05-31 | 265 | 0.125 | 0.05 | 0.2 | 0% | -0.001 | -0.003 | 97 | 0 |
| 2024-04-15 | 270 | 2.355 | 0.01 | 4.7 | 0% | 0 | 0 | 67 | 20 |
| 2024-05-31 | 275 | 0.265 | 0 | 0.53 | 0% | 0 | 0 | 65 | 0 |
| 2024-04-15 | 280 | 0 | 0 | 0 | 0% | 0 | 0 | 86 | 2 |
| 2024-05-31 | 285 | 0.485 | 0.02 | 0.95 | 0% | -0.001 | -0.003 | 101 | 15 |
| 2024-04-15 | 290 | 0 | 0 | 0 | 0% | 0 | 0 | 33 | 1 |
| 2024-05-31 | 295 | 1.39 | 0.02 | 2.76 | 0% | -0.009 | -0.02 | 57 | 0 |
| 2024-04-15 | 300 | 0 | 0 | 0 | 0% | 0 | 0 | 100 | 12 |
| 2024-05-31 | 305 | 0.45 | 0.08 | 0.82 | 0% | -0.004 | -0.008 | 117 | 0 |
| 2024-04-15 | 310 | 0 | 0 | 0 | 0% | 0 | 0 | 66 | 9 |
| 2024-05-31 | 315 | 0.545 | 0.1 | 0.99 | 0% | -0.005 | -0.009 | 56 | 0 |
| 2024-04-15 | 320 | 0 | 0 | 0 | 0% | 0 | 0 | 82 | 10 |
| 2024-05-31 | 325 | 0.19 | 0.1 | 0.28 | 0% | -0.002 | -0.004 | 67 | 0 |
| 2024-05-31 | 330 | 1.275 | 0.15 | 2.4 | 0% | -0.009 | -0.018 | 6 | 0 |
| 2024-05-31 | 335 | 2.025 | 0.15 | 3.9 | 0% | -0.013 | -0.026 | 333 | 0 |
| 2024-05-31 | 340 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 124 | 0 |
| 2024-05-31 | 345 | 1.375 | 0.07 | 2.68 | 0% | -0.01 | -0.019 | 238 | 0 |
| 2024-05-31 | 350 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 118 | 0 |
| 2024-05-31 | 355 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 136 | 0 |
| 2024-05-31 | 360 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 27 | 0 |
| 2024-05-31 | 365 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 332 | 0 |
| 2024-05-31 | 370 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 28 | 0 |
| 2024-05-31 | 375 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 393 | 0 |
| 2024-05-31 | 380 | 0.175 | 0 | 0.35 | 0% | -0.004 | -0.006 | 86 | 4 |
| 2024-05-31 | 385 | 0.31 | 0.27 | 0.35 | 0% | -0.004 | -0.006 | 1,268 | 0 |
| 2024-05-31 | 390 | 0.255 | 0.15 | 0.36 | 0% | -0.003 | -0.005 | 64 | 0 |
| 2024-05-31 | 395 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 532 | 0 |
| 2024-05-31 | 400 | 0.19 | 0 | 0.38 | 0% | -0.005 | -0.007 | 253 | 4 |
| 2024-05-31 | 405 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 1,471 | 0 |
| 2024-05-31 | 410 | 1.025 | 0 | 2.05 | 0% | 0 | 0 | 24 | 0 |
| 2024-05-31 | 415 | 1.155 | 0 | 2.31 | 0% | 0 | 0 | 140 | 0 |
| 2024-05-31 | 420 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 6 | 0 |
| 2024-05-31 | 425 | 1.405 | 0.01 | 2.8 | 0% | -0.014 | -0.019 | 253 | 0 |
| 2024-05-31 | 430 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 27 | 0 |
| 2024-05-31 | 435 | 0.9 | 0 | 1.8 | 0% | 0 | 0 | 966 | 0 |
| 2024-05-31 | 440 | 0.43 | 0.16 | 0.7 | 0% | -0.006 | -0.007 | 96 | 0 |
| 2024-05-31 | 445 | 0.715 | 0 | 1.43 | 0% | 0 | 0 | 476 | 0 |
| 2024-05-31 | 450 | 0.725 | 0.65 | 0.8 | 0% | -0.009 | -0.011 | 167 | 0 |
| 2024-05-31 | 455 | 0.795 | 0.39 | 1.2 | 0% | -0.01 | -0.012 | 585 | 0 |
| 2024-05-31 | 460 | 0.94 | 0.01 | 1.87 | 0% | -0.013 | -0.015 | 35 | 3 |
| 2024-05-31 | 465 | 0.805 | 0 | 1.61 | 0% | 0 | 0 | 662 | 0 |
| 2024-05-31 | 470 | 0.715 | 0.06 | 1.37 | 0% | -0.011 | -0.013 | 18 | 3 |
| 2024-05-31 | 475 | 0.65 | 0 | 1.3 | 0% | -0.012 | -0.014 | 482 | 3 |
| 2024-05-31 | 480 | 0.785 | 0.07 | 1.5 | 0% | -0.014 | -0.015 | 8 | 4 |
| 2024-05-31 | 485 | 0.78 | 0.42 | 1.14 | 0% | -0.012 | -0.013 | 1,485 | 9 |
| 2024-05-31 | 490 | 1.04 | 0.47 | 1.61 | 0% | -0.013 | -0.014 | 42 | 0 |
| 2024-05-31 | 495 | 1.085 | 0.49 | 1.68 | 0% | -0.014 | -0.014 | 311 | 0 |
| 2024-05-31 | 500 | 1.375 | 1 | 1.75 | 0% | -0.017 | -0.017 | 1,697 | 0 |
| 2024-05-31 | 505 | 1.24 | 0.66 | 1.82 | 0% | -0.016 | -0.016 | 979 | 0 |
| 2024-04-15 | 510 | 0 | 0 | 0 | 0% | 0 | 0 | 322 | 3 |
| 2024-05-31 | 515 | 1.28 | 0.59 | 1.97 | 0% | -0.017 | -0.016 | 390 | 0 |
| 2024-05-31 | 520 | 1.435 | 0.82 | 2.05 | 0% | -0.019 | -0.017 | 57 | 0 |
| 2024-05-31 | 525 | 1.55 | 0.96 | 2.14 | 0% | -0.02 | -0.018 | 169 | 0 |
| 2024-04-15 | 530 | 0 | 0 | 0 | 0% | 0 | 0 | 375 | 2 |
| 2024-05-31 | 535 | 1.705 | 1.07 | 2.34 | 0% | -0.022 | -0.019 | 385 | 0 |
| 2024-05-31 | 540 | 1.87 | 1.3 | 2.44 | 0% | -0.024 | -0.021 | 144 | 0 |
| 2024-05-31 | 545 | 1.905 | 1.26 | 2.55 | 0% | -0.025 | -0.021 | 348 | 0 |
| 2024-04-15 | 550 | 0 | 0 | 0 | 0% | 0 | 0 | 425 | 13 |
| 2024-05-31 | 555 | 2.155 | 1.51 | 2.8 | 0% | -0.028 | -0.023 | 322 | 0 |
| 2024-05-31 | 560 | 2.31 | 1.69 | 2.93 | 0% | -0.03 | -0.024 | 426 | 0 |
| 2024-05-31 | 565 | 2.41 | 1.72 | 3.1 | 0% | -0.032 | -0.024 | 288 | 0 |
| 2024-04-15 | 570 | 0 | 0 | 0 | 0% | 0 | 0 | 233 | 2 |
| 2024-05-31 | 575 | 2.755 | 2.11 | 3.4 | -7% | -0.04 | -0.03 | 207 | 3 |
| 2024-05-31 | 580 | 2.905 | 2.26 | 3.55 | 0% | -0.038 | -0.028 | 99 | 0 |
| 2024-05-31 | 585 | 3.09 | 2.43 | 3.75 | 0% | -0.041 | -0.029 | 1,473 | 0 |
| 2024-04-15 | 590 | 0 | 0 | 0 | 0% | 0 | 0 | 137 | 3 |
| 2024-05-31 | 595 | 3.41 | 2.67 | 4.15 | -7% | -0.05 | -0.034 | 301 | 1 |
| 2024-05-31 | 600 | 3.61 | 2.87 | 4.35 | -21.5% | -0.048 | -0.032 | 375 | 25 |
| 2024-05-31 | 605 | 4.05 | 3.5 | 4.6 | 0% | -0.052 | -0.034 | 576 | 0 |
| 2024-04-15 | 610 | 0 | 0 | 0 | 0% | 0 | 0 | 317 | 9 |
| 2024-05-31 | 615 | 3.675 | 2.6 | 4.75 | 0% | -0.051 | -0.031 | 235 | 0 |
| 2024-05-31 | 620 | 4.2 | 2.95 | 5.45 | -3.5% | -0.057 | -0.034 | 99 | 2 |
| 2024-05-31 | 625 | 4.5 | 3 | 6 | -11% | -0.068 | -0.041 | 188 | 2 |
| 2024-04-15 | 630 | 0 | 0 | 0 | 0% | 0 | 0 | 187 | 3 |
| 2024-05-31 | 635 | 5.225 | 4.3 | 6.15 | -11.8% | -0.075 | -0.042 | 635 | 30 |
| 2024-05-31 | 640 | 5.825 | 5.4 | 6.25 | -1.4% | -0.076 | -0.041 | 56 | 3 |
| 2024-05-31 | 645 | 6.025 | 5.15 | 6.9 | +1.2% | -0.079 | -0.042 | 291 | 7 |
| 2024-04-15 | 650 | 0 | 0 | 0 | 0% | 0 | 0 | 534 | 5 |
| 2024-05-31 | 655 | 6.825 | 6.3 | 7.35 | -17.2% | -0.09 | -0.046 | 117 | 6 |
| 2024-05-31 | 660 | 7.85 | 7 | 8.7 | -0.9% | -0.104 | -0.052 | 573 | 24 |
| 2024-05-31 | 665 | 7.6 | 6.9 | 8.3 | -10.2% | -0.099 | -0.047 | 146 | 2 |
| 2024-04-15 | 670 | 0 | 0 | 0 | 0% | 0 | 0 | 41 | 14 |
| 2024-05-31 | 675 | 9.075 | 7.15 | 11 | -0.2% | -0.123 | -0.057 | 263 | 3 |
| 2024-05-31 | 680 | 10 | 9.1 | 10.9 | 0% | -0.123 | -0.055 | 316 | 0 |
| 2024-05-31 | 685 | 10.4 | 9.75 | 11.05 | -3% | -0.129 | -0.055 | 192 | 2 |
| 2024-05-31 | 690 | 10.975 | 9.65 | 12.3 | 0% | -0.135 | -0.056 | 4 | 0 |
| 2024-05-31 | 695 | 12.375 | 11.1 | 13.65 | +3% | -0.154 | -0.065 | 131 | 3 |
| 2024-05-31 | 700 | 12.575 | 11.75 | 13.4 | -10.1% | -0.151 | -0.06 | 675 | 34 |
| 2024-05-31 | 705 | 13.5 | 12.45 | 14.55 | 0% | -0.161 | -0.062 | 549 | 131 |
| 2024-05-31 | 710 | 13.975 | 13.25 | 14.7 | 0% | -0.168 | -0.062 | 5 | 0 |
| 2024-05-31 | 715 | 14.825 | 14.15 | 15.5 | 0% | -0.177 | -0.064 | 180 | 0 |
| 2024-05-31 | 720 | 15.8 | 15.05 | 16.55 | 0% | -0.187 | -0.065 | 137 | 0 |
| 2024-05-31 | 725 | 17.55 | 16.05 | 19.05 | 0% | -0.201 | -0.069 | 581 | 0 |
| 2024-05-31 | 730 | 18.225 | 17.05 | 19.4 | 0% | -0.209 | -0.069 | 11 | 0 |
| 2024-05-31 | 735 | 18.95 | 18.15 | 19.75 | +7.8% | -0.218 | -0.069 | 564 | 30 |
| 2024-05-31 | 740 | 20.05 | 19.25 | 20.85 | +6.6% | -0.229 | -0.07 | 348 | 4 |
| 2024-05-31 | 745 | 20.15 | 18.15 | 22.15 | +4.6% | -0.236 | -0.068 | 119 | 20 |
| 2024-05-31 | 750 | 22.45 | 20.8 | 24.1 | -0.2% | -0.252 | -0.072 | 34 | 24 |
| 2024-05-31 | 755 | 23.325 | 21.85 | 24.8 | 0% | -0.263 | -0.071 | 144 | 0 |
| 2024-05-31 | 760 | 25.125 | 23.25 | 27 | -3.1% | -0.28 | -0.076 | 355 | 11 |
| 2024-05-31 | 765 | 25.725 | 23.8 | 27.65 | 0% | -0.288 | -0.072 | 312 | 0 |
| 2024-05-31 | 770 | 28.15 | 27 | 29.3 | 0% | -0.304 | -0.075 | 18 | 0 |
| 2024-05-31 | 775 | 29.325 | 27.75 | 30.9 | 0% | -0.316 | -0.074 | 74 | 0 |
| 2024-05-31 | 780 | 31.9 | 30.35 | 33.45 | +13.2% | -0.333 | -0.076 | 231 | 12 |
| 2024-05-31 | 785 | 32.9 | 30.9 | 34.9 | +10.8% | -0.345 | -0.075 | 54 | 5 |
| 2024-05-31 | 790 | 35.175 | 33.2 | 37.15 | +8.8% | -0.362 | -0.076 | 21 | 1 |
| 2024-05-31 | 795 | 36.675 | 34.55 | 38.8 | 0% | -0.377 | -0.075 | 26 | 0 |
| 2024-05-31 | 800 | 39.2 | 37.15 | 41.25 | +6% | -0.393 | -0.076 | 140 | 4 |
| 2024-05-31 | 805 | 41.025 | 38.7 | 43.35 | 0% | -0.409 | -0.075 | 13 | 0 |
| 2024-05-31 | 810 | 44 | 42.2 | 45.8 | +0.8% | -0.425 | -0.076 | 30 | 5 |
| 2024-05-31 | 815 | 45.9 | 43.85 | 47.95 | +7.2% | -0.441 | -0.075 | 89 | 1 |
| 2024-05-31 | 820 | 47.675 | 45.35 | 50 | 0% | -0.457 | -0.072 | 61 | 0 |
| 2024-05-31 | 825 | 50.7 | 48.4 | 53 | 0% | -0.475 | -0.073 | 9 | 0 |
| 2024-05-31 | 830 | 52.9 | 50.9 | 54.9 | 0% | -0.492 | -0.071 | 12 | 0 |
| 2024-05-31 | 835 | 55.325 | 53 | 57.65 | 0% | -0.512 | -0.07 | 20 | 0 |
| 2024-05-31 | 840 | 58.275 | 56.2 | 60.35 | +8.5% | -0.529 | -0.069 | 14 | 2 |
| 2024-05-31 | 845 | 60.85 | 58.55 | 63.15 | 0% | -0.546 | -0.067 | 9 | 0 |
| 2024-05-31 | 850 | 65.225 | 62.05 | 68.4 | 0% | -0.558 | -0.068 | 7 | 0 |
| 2024-05-31 | 855 | 67.4 | 64.85 | 69.95 | 0% | -0.576 | -0.065 | 13 | 0 |
| 2024-05-31 | 860 | 69.125 | 65.05 | 73.2 | 0% | -0.601 | -0.06 | 10 | 0 |
| 2024-05-31 | 865 | 74.325 | 70.7 | 77.95 | 0% | -0.61 | -0.063 | 0 | 0 |
| 2024-05-31 | 870 | 76.675 | 72.4 | 80.95 | 0% | -0.64 | -0.058 | 0 | 0 |
| 2024-05-31 | 875 | 81.2 | 77.6 | 84.8 | 0% | -0.65 | -0.059 | 5 | 0 |
| 2024-05-31 | 880 | 83.4 | 80.55 | 86.25 | 0% | -0.669 | -0.053 | 7 | 0 |
| 2024-05-31 | 885 | 88.225 | 85.2 | 91.25 | 0% | -0.677 | -0.055 | 0 | 0 |
| 2024-01-04 | 890 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 895 | 93.05 | 89.2 | 96.9 | 0% | -0.744 | -0.042 | 1 | 0 |
| 2024-05-31 | 900 | 98.375 | 94.4 | 102.35 | 0% | -0.745 | -0.044 | 2 | 0 |
| 2024-05-31 | 905 | 100.925 | 97.05 | 104.8 | 0% | -0.774 | -0.037 | 30 | 0 |
| 2024-01-04 | 910 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 915 | 109.45 | 105.95 | 112.95 | 0% | -0.811 | -0.032 | 0 | 0 |
| 2024-05-31 | 920 | 114.025 | 109.65 | 118.4 | 0% | -0.827 | -0.031 | 0 | 0 |
| 2024-05-31 | 925 | 117.15 | 113 | 121.3 | 0% | -0.856 | -0.023 | 0 | 0 |
| 2024-01-04 | 930 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 940 | 132.475 | 129.3 | 135.65 | 0% | -0.859 | -0.026 | 0 | 0 |
| 2024-05-31 | 945 | 135.95 | 131.1 | 140.8 | 0% | -0.92 | -0.014 | 0 | 0 |
| 2024-05-31 | 960 | 150.05 | 145.15 | 154.95 | 0% | -0.834 | -0.04 | 0 | 0 |
| 2024-05-31 | 965 | 154.825 | 150 | 159.65 | 0% | -0.839 | -0.04 | 0 | 0 |
| 2024-05-31 | 980 | 169.5 | 165 | 174 | 0% | -0.857 | -0.038 | 38 | 0 |
| 2024-05-31 | 985 | 174.5 | 170 | 179 | 0% | -0.858 | -0.038 | 0 | 0 |
| 2024-05-31 | 1,000 | 189.5 | 185 | 194 | 0% | -0.863 | -0.04 | 4 | 0 |
| 2024-05-31 | 1,005 | 194.5 | 190 | 199 | 0% | -0.865 | -0.04 | 0 | 0 |
| 2024-05-31 | 1,020 | 209.5 | 205 | 214 | 0% | -0.869 | -0.042 | 1 | 0 |
| 2024-05-31 | 1,040 | 229.5 | 225 | 234 | 0% | -0.873 | -0.044 | 0 | 0 |
| 2024-05-31 | 1,060 | 249.5 | 245 | 254 | 0% | -0.877 | -0.045 | 0 | 0 |
| 2024-05-31 | 1,080 | 269.5 | 265 | 274 | 0% | -0.881 | -0.047 | 0 | 0 |
| 2024-05-31 | 1,100 | 289.5 | 285 | 294 | 0% | -0.884 | -0.048 | 0 | 0 |
| 2024-05-31 | 1,120 | 309.5 | 305 | 314 | 0% | -0.887 | -0.05 | 0 | 0 |
| 2024-05-31 | 1,140 | 329.5 | 325 | 334 | 0% | -0.889 | -0.051 | 0 | 0 |
| 2024-05-31 | 1,160 | 349.5 | 345 | 354 | 0% | -0.891 | -0.053 | 0 | 0 |
| 2024-05-31 | 1,180 | 369.5 | 365 | 374 | 0% | -0.893 | -0.054 | 0 | 0 |
| 2024-05-31 | 1,200 | 389.5 | 385 | 394 | 0% | -0.898 | -0.054 | 0 | 0 |
