| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 23.05 | 73 | 163 | 1,930 | 2,058 | 254 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 360 | 3.35 | 0 | 6.7 | 0% | 0 | 0 | 19 | 0 |
| 2024-05-31 | 370 | 3.375 | 0 | 6.75 | 0% | 0 | 0 | 51 | 0 |
| 2024-05-31 | 375 | 3.375 | 0 | 6.75 | 0% | 0 | 0 | 13 | 0 |
| 2024-05-31 | 380 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 18 | 0 |
| 2024-05-31 | 385 | 3.425 | 0 | 6.85 | 0% | 0 | 0 | 11 | 0 |
| 2024-05-31 | 390 | 1.75 | 0 | 3.5 | 0% | 0 | 0 | 13 | 0 |
| 2024-05-31 | 395 | 3.45 | 0 | 6.9 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 400 | 3.45 | 0 | 6.9 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 405 | 0.425 | 0 | 0.85 | 0% | 0 | 0 | 4 | 0 |
| 2024-05-31 | 410 | 3.5 | 0 | 7 | 0% | 0 | 0 | 4 | 0 |
| 2024-05-31 | 415 | 3.5 | 0 | 7 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 420 | 3.525 | 0 | 7.05 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 425 | 3.55 | 0 | 7.1 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 430 | 3.575 | 0 | 7.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 435 | 3.6 | 0 | 7.2 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 440 | 3.625 | 0 | 7.25 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 445 | 3.65 | 0 | 7.3 | 0% | 0 | 0 | 10 | 0 |
| 2024-05-31 | 450 | 3.675 | 0 | 7.35 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 455 | 3.7 | 0 | 7.4 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 460 | 3.725 | 0 | 7.45 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 465 | 3.775 | 0 | 7.55 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 470 | 3.8 | 0 | 7.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 475 | 3.825 | 0 | 7.65 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 480 | 3.875 | 0 | 7.75 | 0% | 0 | 0 | 3 | 0 |
| 2024-05-31 | 485 | 3.925 | 0 | 7.85 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 490 | 3.95 | 0 | 7.9 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 495 | 4 | 0 | 8 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 500 | 2.025 | 0.05 | 4 | 0% | -0.022 | -0.018 | 29 | 0 |
| 2024-05-31 | 505 | 4.125 | 0 | 8.25 | 0% | 0 | 0 | 6 | 0 |
| 2024-05-31 | 510 | 2 | 0 | 4 | 0% | 0 | 0 | 14 | 0 |
| 2024-05-31 | 515 | 4.225 | 0 | 8.45 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 520 | 4.275 | 0 | 8.55 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 525 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 10 | 0 |
| 2024-05-31 | 530 | 4.4 | 0 | 8.8 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 535 | 4.475 | 0 | 8.95 | 0% | 0 | 0 | 10 | 0 |
| 2024-05-31 | 540 | 4.55 | 0 | 9.1 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 545 | 4.625 | 0 | 9.25 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 550 | 4.725 | 0 | 9.45 | 0% | 0 | 0 | 10 | 0 |
| 2024-05-31 | 555 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 12 | 0 |
| 2024-05-31 | 560 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 565 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 5 | 0 |
| 2024-05-31 | 570 | 5.005 | 0.01 | 10 | 0% | -0.052 | -0.032 | 2 | 0 |
| 2024-05-31 | 575 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 6 | 0 |
| 2024-05-31 | 580 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 6 | 0 |
| 2024-05-31 | 585 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 5 | 0 |
| 2024-05-31 | 590 | 5.2 | 0.6 | 9.8 | 0% | -0.057 | -0.032 | 30 | 0 |
| 2024-05-31 | 595 | 4.45 | 2.2 | 6.7 | 0% | -0.053 | -0.028 | 1 | 0 |
| 2024-05-31 | 600 | 4.37 | 2.34 | 6.4 | -5.3% | -0.064 | -0.034 | 119 | 4 |
| 2024-05-31 | 605 | 4.705 | 2.21 | 7.2 | 0% | -0.057 | -0.029 | 15 | 0 |
| 2024-05-31 | 610 | 5.135 | 2.72 | 7.55 | 0% | -0.074 | -0.038 | 32 | 1 |
| 2024-05-31 | 615 | 6.1 | 3.75 | 8.45 | 0% | -0.069 | -0.034 | 22 | 0 |
| 2024-05-31 | 620 | 4.735 | 1.17 | 8.3 | 0% | -0.06 | -0.028 | 17 | 0 |
| 2024-05-31 | 625 | 6.45 | 4.3 | 8.6 | 0% | -0.075 | -0.035 | 7 | 5 |
| 2024-05-31 | 630 | 5.38 | 2.41 | 8.35 | 0% | -0.083 | -0.038 | 27 | 1 |
| 2024-05-31 | 635 | 6.775 | 3.65 | 9.9 | 0% | -0.094 | -0.043 | 87 | 1 |
| 2024-05-31 | 640 | 7.55 | 5.2 | 9.9 | 0% | -0.087 | -0.038 | 104 | 0 |
| 2024-05-31 | 645 | 7.875 | 5.1 | 10.65 | 0% | -0.103 | -0.045 | 37 | 6 |
| 2024-05-31 | 650 | 8.15 | 5.7 | 10.6 | 0% | -0.109 | -0.047 | 91 | 2 |
| 2024-05-31 | 655 | 9.65 | 7.9 | 11.4 | -1.3% | -0.113 | -0.047 | 87 | 1 |
| 2024-05-31 | 660 | 10.025 | 7.9 | 12.15 | 0% | -0.111 | -0.044 | 10 | 3 |
| 2024-05-31 | 665 | 10 | 7.4 | 12.6 | 0% | -0.113 | -0.043 | 13 | 0 |
| 2024-05-31 | 670 | 12.25 | 10.5 | 14 | 0% | -0.128 | -0.049 | 10 | 0 |
| 2024-05-31 | 675 | 11.525 | 8.35 | 14.7 | 0% | -0.127 | -0.046 | 11 | 5 |
| 2024-05-31 | 680 | 13.975 | 11.7 | 16.25 | 0% | -0.143 | -0.053 | 41 | 0 |
| 2024-05-31 | 685 | 13.025 | 10.5 | 15.55 | 0% | -0.142 | -0.049 | 9 | 17 |
| 2024-05-31 | 690 | 14.275 | 11.5 | 17.05 | 0% | -0.164 | -0.059 | 3 | 16 |
| 2024-05-31 | 695 | 14.7 | 12.35 | 17.05 | 0% | -0.157 | -0.052 | 60 | 16 |
| 2024-05-31 | 700 | 15.825 | 13.6 | 18.05 | 0% | -0.166 | -0.054 | 58 | 15 |
| 2024-05-31 | 705 | 17.775 | 14.85 | 20.7 | 0% | -0.189 | -0.063 | 12 | 15 |
| 2024-05-31 | 710 | 17.725 | 15.6 | 19.85 | 0% | -0.183 | -0.056 | 13 | 0 |
| 2024-05-31 | 715 | 19.625 | 17.75 | 21.5 | 0% | -0.196 | -0.059 | 18 | 0 |
| 2024-05-31 | 720 | 20.175 | 17.3 | 23.05 | 0% | -0.203 | -0.059 | 25 | 0 |
| 2024-05-31 | 725 | 20.875 | 18.3 | 23.45 | 0% | -0.211 | -0.059 | 35 | 0 |
| 2024-05-31 | 730 | 23.05 | 20.65 | 25.45 | 0% | -0.224 | -0.062 | 303 | 10 |
| 2024-05-31 | 735 | 24.425 | 22.6 | 26.25 | +9.4% | -0.234 | -0.063 | 84 | 10 |
| 2024-05-31 | 740 | 25.425 | 23.45 | 27.4 | 0% | -0.243 | -0.063 | 3 | 0 |
| 2024-05-31 | 745 | 26.925 | 23.15 | 30.7 | +1.1% | -0.262 | -0.069 | 38 | 10 |
| 2024-05-31 | 750 | 27.05 | 24.4 | 29.7 | 0% | -0.262 | -0.062 | 16 | 0 |
| 2024-05-31 | 755 | 31.3 | 28.6 | 34 | 0% | -0.281 | -0.068 | 2 | 0 |
| 2024-05-31 | 760 | 31.775 | 29.55 | 34 | 0% | -0.289 | -0.066 | 4 | 0 |
| 2024-05-31 | 765 | 33.275 | 30.5 | 36.05 | 0% | -0.301 | -0.067 | 2 | 0 |
| 2024-05-31 | 770 | 34.15 | 32.35 | 35.95 | 0% | -0.311 | -0.066 | 5 | 0 |
| 2024-05-31 | 775 | 36.575 | 35.45 | 37.7 | 0% | -0.326 | -0.068 | 55 | 0 |
| 2024-05-31 | 780 | 36.625 | 33 | 40.25 | +10% | -0.335 | -0.065 | 89 | 11 |
| 2024-05-31 | 785 | 39.375 | 37.25 | 41.5 | 0% | -0.349 | -0.066 | 16 | 0 |
| 2024-05-31 | 790 | 40.1 | 36 | 44.2 | 0% | -0.361 | -0.064 | 25 | 0 |
| 2024-05-31 | 795 | 43.375 | 41.25 | 45.5 | 0% | -0.376 | -0.066 | 38 | 0 |
| 2024-05-31 | 800 | 43.575 | 40 | 47.15 | 0% | -0.388 | -0.063 | 78 | 0 |
| 2024-05-31 | 805 | 48.4 | 46.85 | 49.95 | 0% | -0.403 | -0.067 | 3 | 0 |
| 2024-05-31 | 810 | 49.4 | 45 | 53.8 | 0% | -0.417 | -0.065 | 1 | 0 |
| 2024-05-31 | 815 | 51.65 | 47 | 56.3 | 0% | -0.432 | -0.065 | 1 | 0 |
| 2024-05-31 | 820 | 54.925 | 53.55 | 56.3 | +15.3% | -0.445 | -0.065 | 12 | 10 |
| 2024-05-31 | 825 | 56.35 | 53.95 | 58.75 | 0% | -0.46 | -0.063 | 0 | 0 |
| 2024-05-31 | 830 | 60.7 | 57.75 | 63.65 | 0% | -0.474 | -0.065 | 2 | 0 |
| 2024-05-31 | 835 | 63.05 | 60.7 | 65.4 | 0% | -0.491 | -0.064 | 9 | 0 |
| 2024-05-31 | 840 | 63.025 | 59 | 67.05 | 0% | -0.508 | -0.059 | 0 | 0 |
| 2024-05-31 | 845 | 67.45 | 65.05 | 69.85 | 0% | -0.519 | -0.06 | 0 | 0 |
| 2024-05-31 | 850 | 69.975 | 67.45 | 72.5 | 0% | -0.534 | -0.059 | 3 | 0 |
| 2024-05-31 | 855 | 71.95 | 68.7 | 75.2 | 0% | -0.551 | -0.056 | 0 | 0 |
| 2024-05-31 | 860 | 74.525 | 71 | 78.05 | 0% | -0.57 | -0.054 | 0 | 4 |
| 2024-05-31 | 865 | 79.825 | 77.45 | 82.2 | 0% | -0.578 | -0.057 | 0 | 0 |
| 2024-05-31 | 870 | 81.15 | 78 | 84.3 | 0% | -0.608 | -0.052 | 0 | 0 |
| 2024-05-31 | 875 | 84.875 | 82.55 | 87.2 | 0% | -0.62 | -0.051 | 0 | 0 |
| 2024-05-31 | 880 | 88.6 | 86.4 | 90.8 | 0% | -0.632 | -0.051 | 0 | 0 |
| 2024-05-31 | 885 | 91.8 | 88.6 | 95 | 0% | -0.645 | -0.048 | 0 | 0 |
| 2024-05-31 | 890 | 94.5 | 90 | 99 | 0% | -0.66 | -0.045 | 0 | 0 |
| 2024-05-31 | 895 | 96.95 | 93 | 100.9 | 0% | -0.699 | -0.041 | 0 | 0 |
| 2024-05-31 | 900 | 101.475 | 98.55 | 104.4 | 0% | -0.71 | -0.041 | 0 | 0 |
| 2024-05-31 | 905 | 106.175 | 102.5 | 109.85 | 0% | -0.717 | -0.041 | 0 | 0 |
| 2024-05-31 | 910 | 109.3 | 106.65 | 111.95 | 0% | -0.739 | -0.038 | 0 | 0 |
| 2024-05-31 | 915 | 112.475 | 108 | 116.95 | 0% | -0.753 | -0.034 | 0 | 0 |
| 2024-05-31 | 920 | 117.6 | 114.2 | 121 | 0% | -0.757 | -0.035 | 1 | 0 |
| 2024-05-31 | 925 | 121.175 | 118.6 | 123.75 | 0% | -0.789 | -0.031 | 0 | 0 |
| 2024-05-31 | 940 | 132.7 | 128 | 137.4 | 0% | -0.842 | -0.021 | 0 | 0 |
| 2024-05-31 | 960 | 151 | 146 | 156 | 0% | -0.913 | -0.012 | 0 | 0 |
| 2024-05-31 | 980 | 170 | 165 | 175 | 0% | -0.834 | -0.033 | 0 | 0 |
| 2024-05-31 | 1,000 | 189.5 | 185 | 194 | 0% | -0.852 | -0.031 | 0 | 0 |
| 2024-05-31 | 1,020 | 209.5 | 205 | 214 | 0% | -0.858 | -0.033 | 0 | 0 |
| 2024-05-31 | 1,040 | 229.5 | 225 | 234 | 0% | -0.863 | -0.034 | 0 | 0 |
| 2024-05-31 | 1,060 | 249.5 | 245 | 254 | 0% | -0.867 | -0.036 | 0 | 0 |
| 2024-05-31 | 1,080 | 269.5 | 265 | 274 | 0% | -0.871 | -0.037 | 0 | 0 |
| 2024-05-31 | 1,100 | 289.5 | 285 | 294 | 0% | -0.874 | -0.038 | 0 | 0 |
| 2024-05-31 | 1,120 | 309.5 | 305 | 314 | 0% | -0.877 | -0.04 | 0 | 0 |
| 2024-05-31 | 1,140 | 329.5 | 325 | 334 | 0% | -0.88 | -0.041 | 0 | 0 |
| 2024-05-31 | 1,160 | 349.5 | 345 | 354 | 0% | -0.882 | -0.042 | 0 | 0 |
| 2024-05-31 | 1,180 | 369.5 | 365 | 374 | 0% | -0.884 | -0.043 | 0 | 0 |
| 2024-05-31 | 1,200 | 389.5 | 385 | 394 | 0% | -0.886 | -0.044 | 0 | 0 |
