| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 17.63 | 169 | 282 | 7,445 | 8,021 | 306 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 255 | 1.225 | 0.15 | 2.3 | 0% | -0.007 | -0.011 | 172 | 0 |
| 2024-05-31 | 265 | 3.35 | 0 | 6.7 | 0% | 0 | 0 | 24 | 0 |
| 2024-04-15 | 270 | 0 | 0 | 0 | 0% | 0 | 0 | 169 | 5 |
| 2024-05-31 | 275 | 3.375 | 0 | 6.75 | 0% | 0 | 0 | 25 | 0 |
| 2024-04-15 | 280 | 0 | 0 | 0 | 0% | 0 | 0 | 9 | 1 |
| 2024-05-31 | 285 | 3.375 | 0 | 6.75 | 0% | 0 | 0 | 21 | 0 |
| 2024-04-15 | 290 | 0 | 0 | 0 | 0% | 0 | 0 | 4 | 1 |
| 2024-05-31 | 295 | 3.4 | 0 | 6.8 | 0% | 0 | 0 | 150 | 0 |
| 2024-04-15 | 300 | 0 | 0 | 0 | 0% | 0 | 0 | 20 | 1 |
| 2024-05-31 | 305 | 3.425 | 0 | 6.85 | 0% | 0 | 0 | 40 | 0 |
| 2024-04-15 | 310 | 0 | 0 | 0 | 0% | 0 | 0 | 144 | 21 |
| 2024-05-31 | 315 | 3.45 | 0 | 6.9 | 0% | 0 | 0 | 7 | 0 |
| 2024-04-15 | 320 | 0 | 0 | 0 | 0% | 0 | 0 | 15 | 2 |
| 2024-05-31 | 325 | 3.475 | 0 | 6.95 | 0% | 0 | 0 | 35 | 0 |
| 2024-05-31 | 330 | 3.5 | 0 | 7 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 335 | 3.525 | 0 | 7.05 | 0% | 0 | 0 | 16 | 0 |
| 2024-05-31 | 340 | 3.525 | 0 | 7.05 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 345 | 3.55 | 0 | 7.1 | 0% | 0 | 0 | 58 | 0 |
| 2024-05-31 | 350 | 0.75 | 0 | 1.5 | 0% | -0.007 | -0.007 | 45 | 3 |
| 2024-05-31 | 355 | 3.575 | 0 | 7.15 | 0% | 0 | 0 | 43 | 0 |
| 2024-05-31 | 360 | 3.6 | 0 | 7.2 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 365 | 3.625 | 0 | 7.25 | 0% | 0 | 0 | 6 | 0 |
| 2024-05-31 | 370 | 3.65 | 0 | 7.3 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 375 | 3.675 | 0 | 7.35 | 0% | 0 | 0 | 13 | 0 |
| 2024-05-31 | 380 | 3.7 | 0 | 7.4 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 385 | 3.725 | 0 | 7.45 | 0% | 0 | 0 | 48 | 0 |
| 2024-05-31 | 390 | 3.75 | 0 | 7.5 | 0% | 0 | 0 | 10 | 0 |
| 2024-05-31 | 395 | 3.775 | 0 | 7.55 | 0% | 0 | 0 | 12 | 0 |
| 2024-05-31 | 400 | 0.98 | 0.35 | 1.61 | 0% | -0.009 | -0.008 | 5 | 0 |
| 2024-05-31 | 405 | 3.825 | 0 | 7.65 | 0% | 0 | 0 | 20 | 0 |
| 2024-05-31 | 410 | 3.85 | 0 | 7.7 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 415 | 3.875 | 0 | 7.75 | 0% | 0 | 0 | 5 | 0 |
| 2024-05-31 | 420 | 3.9 | 0 | 7.8 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 425 | 3.925 | 0 | 7.85 | 0% | 0 | 0 | 9 | 0 |
| 2024-05-31 | 430 | 3.045 | 0.19 | 5.9 | 0% | -0.023 | -0.019 | 2 | 0 |
| 2024-05-31 | 435 | 4 | 0 | 8 | 0% | 0 | 0 | 38 | 0 |
| 2024-05-31 | 440 | 3.175 | 0.3 | 6.05 | 0% | -0.025 | -0.02 | 1 | 0 |
| 2024-05-31 | 445 | 4.1 | 0 | 8.2 | 0% | 0 | 0 | 28 | 0 |
| 2024-05-31 | 450 | 3.36 | 0.42 | 6.3 | 0% | -0.027 | -0.02 | 11 | 0 |
| 2024-05-31 | 455 | 2.64 | 0.48 | 4.8 | 0% | -0.023 | -0.017 | 306 | 0 |
| 2024-05-31 | 460 | 2.745 | 0.54 | 4.95 | 0% | -0.024 | -0.017 | 11 | 0 |
| 2024-05-31 | 465 | 4.275 | 0 | 8.55 | 0% | 0 | 0 | 34 | 0 |
| 2024-05-31 | 470 | 4.35 | 0 | 8.7 | 0% | 0 | 0 | 3 | 0 |
| 2024-05-31 | 475 | 3.65 | 0.45 | 6.85 | 0% | -0.03 | -0.021 | 28 | 0 |
| 2024-05-31 | 480 | 4.45 | 0 | 8.9 | 0% | 0 | 0 | 169 | 0 |
| 2024-05-31 | 485 | 4.5 | 0 | 9 | 0% | 0 | 0 | 105 | 0 |
| 2024-05-31 | 490 | 4.01 | 1.02 | 7 | 0% | -0.034 | -0.022 | 27 | 0 |
| 2024-05-31 | 495 | 3.78 | 1.11 | 6.45 | 0% | -0.033 | -0.021 | 52 | 0 |
| 2024-05-31 | 500 | 3.375 | 2.75 | 4 | 0% | -0.031 | -0.019 | 760 | 0 |
| 2024-05-31 | 505 | 4.6 | 1.35 | 7.85 | 0% | -0.039 | -0.024 | 108 | 0 |
| 2024-04-15 | 510 | 0 | 0 | 0 | 0% | 0 | 0 | 50 | 4 |
| 2024-05-31 | 515 | 4.54 | 1.63 | 7.45 | 0% | -0.04 | -0.024 | 79 | 0 |
| 2024-05-31 | 520 | 4.6 | 1.45 | 7.75 | 0% | -0.041 | -0.024 | 164 | 0 |
| 2024-05-31 | 525 | 5.27 | 1.89 | 8.65 | 0% | -0.045 | -0.026 | 112 | 0 |
| 2024-04-15 | 530 | 0 | 0 | 0 | 0% | 0 | 0 | 85 | 5 |
| 2024-05-31 | 535 | 5.26 | 1.97 | 8.55 | 0% | -0.047 | -0.026 | 77 | 0 |
| 2024-05-31 | 540 | 3.525 | 1.55 | 5.5 | 0% | -0.049 | -0.027 | 22 | 2 |
| 2024-05-31 | 545 | 4.615 | 2.93 | 6.3 | 0% | -0.045 | -0.023 | 80 | 0 |
| 2024-04-15 | 550 | 0 | 0 | 0 | 0% | 0 | 0 | 75 | 2 |
| 2024-05-31 | 555 | 6.525 | 2.1 | 10.95 | 0% | -0.057 | -0.03 | 168 | 0 |
| 2024-05-31 | 560 | 5.385 | 1.07 | 9.7 | 0% | -0.057 | -0.029 | 36 | 2 |
| 2024-05-31 | 565 | 5.905 | 1.06 | 10.75 | 0% | -0.056 | -0.027 | 79 | 0 |
| 2024-04-15 | 570 | 0 | 0 | 0 | 0% | 0 | 0 | 335 | 2 |
| 2024-05-31 | 575 | 6.65 | 5.9 | 7.4 | 0% | -0.064 | -0.03 | 212 | 5 |
| 2024-05-31 | 580 | 6.75 | 5.75 | 7.75 | 0% | -0.064 | -0.029 | 211 | 0 |
| 2024-05-31 | 585 | 7.05 | 4.8 | 9.3 | 0% | -0.077 | -0.035 | 134 | 2 |
| 2024-04-15 | 590 | 0 | 0 | 0 | 0% | 0 | 0 | 158 | 2 |
| 2024-05-31 | 595 | 7.775 | 6.45 | 9.1 | 0% | -0.08 | -0.035 | 279 | 1 |
| 2024-05-31 | 600 | 8.475 | 7.45 | 9.5 | 0% | -0.078 | -0.033 | 346 | 4 |
| 2024-05-31 | 605 | 8.45 | 5.25 | 11.65 | 0% | -0.089 | -0.038 | 120 | 1 |
| 2024-04-15 | 610 | 0 | 0 | 0 | 0% | 0 | 0 | 66 | 3 |
| 2024-05-31 | 615 | 9.425 | 7.5 | 11.35 | 0% | -0.088 | -0.035 | 323 | 0 |
| 2024-05-31 | 620 | 10.1 | 7.6 | 12.6 | 0% | -0.093 | -0.036 | 173 | 0 |
| 2024-05-31 | 625 | 9.825 | 7.5 | 12.15 | 0% | -0.094 | -0.035 | 218 | 0 |
| 2024-04-15 | 630 | 0 | 0 | 0 | 0% | 0 | 0 | 15 | 1 |
| 2024-05-31 | 635 | 10.875 | 8.4 | 13.35 | -4.3% | -0.113 | -0.042 | 92 | 30 |
| 2024-05-31 | 640 | 12.65 | 10.15 | 15.15 | 0% | -0.113 | -0.04 | 168 | 0 |
| 2024-05-31 | 645 | 14.125 | 11.9 | 16.35 | 0% | -0.123 | -0.043 | 150 | 0 |
| 2024-04-15 | 650 | 0 | 0 | 0 | 0% | 0 | 0 | 18 | 8 |
| 2024-05-31 | 655 | 14.425 | 11.8 | 17.05 | 0% | -0.129 | -0.043 | 14 | 0 |
| 2024-05-31 | 660 | 15.275 | 12.7 | 17.85 | -8.1% | -0.137 | -0.045 | 108 | 27 |
| 2024-05-31 | 665 | 16.9 | 13.65 | 20.15 | 0% | -0.145 | -0.046 | 134 | 0 |
| 2024-04-15 | 670 | 0 | 0 | 0 | 0% | 0 | 0 | 4 | 3 |
| 2024-05-31 | 675 | 17.325 | 15.2 | 19.45 | 0% | -0.153 | -0.046 | 13 | 5 |
| 2024-05-31 | 680 | 19.775 | 17.6 | 21.95 | 0% | -0.165 | -0.05 | 26 | 0 |
| 2024-05-31 | 685 | 19.65 | 16.7 | 22.6 | 0% | -0.168 | -0.048 | 11 | 0 |
| 2024-04-15 | 690 | 0 | 0 | 0 | 0% | 0 | 0 | 1 | 1 |
| 2024-05-31 | 695 | 21.075 | 18.55 | 23.6 | 0% | -0.181 | -0.049 | 11 | 0 |
| 2024-05-31 | 700 | 22.925 | 19.75 | 26.1 | +6.2% | -0.2 | -0.056 | 77 | 23 |
| 2024-05-31 | 705 | 23.9 | 20.7 | 27.1 | 0% | -0.198 | -0.052 | 10 | 0 |
| 2024-04-22 | 710 | 0 | 0 | 0 | 0% | 0 | 0 | 2 | 2 |
| 2024-05-31 | 715 | 26.1 | 22.65 | 29.55 | 0% | -0.214 | -0.053 | 10 | 0 |
| 2024-05-31 | 720 | 27.1 | 24.6 | 29.6 | 0% | -0.222 | -0.053 | 33 | 0 |
| 2024-05-31 | 725 | 29.8 | 25.6 | 34 | 0% | -0.235 | -0.056 | 27 | 0 |
| 2024-05-02 | 730 | 0 | 0 | 0 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 735 | 31.725 | 29.2 | 34.25 | 0% | -0.253 | -0.058 | 25 | 5 |
| 2024-05-31 | 740 | 32.025 | 28.6 | 35.45 | 0% | -0.256 | -0.055 | 26 | 0 |
| 2024-05-31 | 745 | 34.95 | 31 | 38.9 | 0% | -0.27 | -0.057 | 11 | 0 |
| 2024-05-06 | 750 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 755 | 37.8 | 35.65 | 39.95 | 0% | -0.29 | -0.059 | 45 | 2 |
| 2024-05-31 | 760 | 39.225 | 36.95 | 41.5 | 0% | -0.298 | -0.058 | 24 | 1 |
| 2024-05-31 | 765 | 40.75 | 38.95 | 42.55 | 0% | -0.308 | -0.058 | 10 | 0 |
| 2024-05-09 | 770 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 775 | 45 | 41.15 | 48.85 | 0% | -0.33 | -0.059 | 103 | 100 |
| 2024-05-31 | 780 | 46.575 | 44.65 | 48.5 | 0% | -0.34 | -0.059 | 12 | 0 |
| 2024-05-31 | 785 | 48.2 | 45.95 | 50.45 | 0% | -0.352 | -0.059 | 6 | 0 |
| 2024-05-16 | 790 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 795 | 52.5 | 50.1 | 54.9 | 0% | -0.373 | -0.059 | 78 | 1 |
| 2024-05-31 | 800 | 53.8 | 50.8 | 56.8 | 0% | -0.385 | -0.058 | 85 | 1 |
| 2024-05-31 | 805 | 55.275 | 52.25 | 58.3 | 0% | -0.397 | -0.057 | 23 | 0 |
| 2024-05-31 | 810 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 815 | 61.025 | 58.75 | 63.3 | 0% | -0.42 | -0.058 | 0 | 0 |
| 2024-05-31 | 820 | 62.45 | 58 | 66.9 | 0% | -0.433 | -0.056 | 5 | 0 |
| 2024-05-31 | 825 | 64.1 | 60 | 68.2 | 0% | -0.448 | -0.055 | 11 | 1 |
| 2024-01-04 | 830 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 835 | 70.375 | 67.85 | 72.9 | 0% | -0.473 | -0.055 | 1 | 0 |
| 2024-05-31 | 840 | 73.35 | 71 | 75.7 | 0% | -0.484 | -0.055 | 7 | 0 |
| 2024-05-31 | 845 | 75.875 | 72 | 79.75 | 0% | -0.495 | -0.054 | 4 | 0 |
| 2024-01-04 | 850 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 855 | 80.8 | 77.55 | 84.05 | 0% | -0.521 | -0.052 | 100 | 0 |
| 2024-05-31 | 860 | 82.55 | 78.65 | 86.45 | 0% | -0.532 | -0.051 | 1 | 2 |
| 2024-05-31 | 865 | 87.025 | 83.05 | 91 | 0% | -0.547 | -0.05 | 1 | 0 |
| 2024-01-04 | 870 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 875 | 92.575 | 89.15 | 96 | 0% | -0.584 | -0.048 | 0 | 0 |
| 2024-05-31 | 880 | 93.925 | 90 | 97.85 | 0% | -0.599 | -0.044 | 100 | 0 |
| 2024-05-31 | 885 | 98.425 | 95.3 | 101.55 | 0% | -0.607 | -0.045 | 2 | 0 |
| 2024-01-04 | 890 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 895 | 103.3 | 99 | 107.6 | 0% | -0.634 | -0.039 | 0 | 0 |
| 2024-05-31 | 900 | 108.225 | 104.45 | 112 | 0% | -0.64 | -0.04 | 0 | 0 |
| 2024-05-31 | 905 | 110.3 | 106 | 114.6 | 0% | -0.678 | -0.037 | 0 | 0 |
| 2024-01-04 | 910 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 915 | 117.375 | 113 | 121.75 | 0% | -0.711 | -0.034 | 0 | 0 |
| 2024-05-31 | 920 | 122.4 | 118.8 | 126 | 0% | -0.716 | -0.035 | 1 | 0 |
| 2024-05-31 | 925 | 125.55 | 121.35 | 129.75 | 0% | -0.728 | -0.032 | 1 | 0 |
| 2024-01-04 | 930 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 940 | 137 | 133.75 | 140.25 | 0% | -0.787 | -0.026 | 0 | 0 |
| 2024-05-31 | 945 | 141.45 | 138.65 | 144.25 | 0% | -0.793 | -0.025 | 0 | 0 |
| 2024-05-31 | 960 | 154.025 | 150.75 | 157.3 | 0% | -0.823 | -0.021 | 0 | 0 |
| 2024-05-31 | 965 | 158.225 | 154.45 | 162 | 0% | -0.833 | -0.019 | 0 | 0 |
| 2024-05-31 | 980 | 170.975 | 167.05 | 174.9 | 0% | -0.911 | -0.01 | 0 | 0 |
| 2024-05-31 | 985 | 175.5 | 171 | 180 | 0% | -0.918 | -0.009 | 0 | 0 |
| 2024-05-31 | 1,000 | 190 | 185 | 195 | 0% | -0.83 | -0.026 | 0 | 0 |
| 2024-05-31 | 1,005 | 195 | 190 | 200 | 0% | -0.832 | -0.027 | 0 | 0 |
| 2024-05-31 | 1,020 | 209.5 | 205 | 214 | 0% | -0.846 | -0.025 | 0 | 0 |
| 2024-05-31 | 1,040 | 229.5 | 225 | 234 | 0% | -0.851 | -0.026 | 0 | 0 |
| 2024-05-31 | 1,060 | 249.5 | 245 | 254 | 0% | -0.855 | -0.028 | 0 | 0 |
| 2024-05-31 | 1,080 | 269.5 | 265 | 274 | 0% | -0.859 | -0.029 | 0 | 0 |
| 2024-05-31 | 1,100 | 289.5 | 285 | 294 | 0% | -0.863 | -0.03 | 0 | 0 |
| 2024-05-31 | 1,120 | 309.5 | 305 | 314 | 0% | -0.866 | -0.031 | 0 | 0 |
| 2024-05-31 | 1,140 | 329.5 | 325 | 334 | 0% | -0.868 | -0.032 | 0 | 0 |
| 2024-05-31 | 1,160 | 349.5 | 345 | 354 | 0% | -0.871 | -0.033 | 0 | 0 |
| 2024-05-31 | 1,180 | 369.5 | 365 | 374 | 0% | -0.873 | -0.034 | 0 | 0 |
| 2024-05-31 | 1,200 | 389.5 | 385 | 394 | 0% | -0.875 | -0.035 | 0 | 0 |
