| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 13.17 | 353 | 114 | 6,416 | 6,007 | 302 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 265 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 182 | 0 |
| 2024-05-31 | 275 | 2.55 | 0.3 | 4.8 | 0% | -0.013 | -0.012 | 177 | 0 |
| 2024-04-15 | 280 | 0 | 0 | 0 | 0% | 0 | 0 | 177 | 5 |
| 2024-05-31 | 285 | 2.45 | 0 | 4.9 | 0% | 0 | 0 | 61 | 0 |
| 2024-04-15 | 290 | 0 | 0 | 0 | 0% | 0 | 0 | 181 | 1 |
| 2024-05-31 | 295 | 2.185 | 0.62 | 3.75 | 0% | -0.012 | -0.01 | 212 | 0 |
| 2024-04-15 | 300 | 0 | 0 | 0 | 0% | 0 | 0 | 57 | 2 |
| 2024-05-31 | 305 | 1.3 | 0 | 2.6 | 0% | 0 | 0 | 12 | 0 |
| 2024-04-15 | 310 | 0 | 0 | 0 | 0% | 0 | 0 | 200 | 4 |
| 2024-05-31 | 315 | 1.22 | 0 | 2.44 | 0% | 0 | 0 | 43 | 0 |
| 2024-04-15 | 320 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 11 | 6 |
| 2024-05-31 | 325 | 5.145 | 0.29 | 10 | 0% | -0.024 | -0.019 | 42 | 0 |
| 2024-05-31 | 330 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 12 | 0 |
| 2024-05-31 | 335 | 2.58 | 0.86 | 4.3 | 0% | -0.015 | -0.011 | 64 | 0 |
| 2024-05-31 | 340 | 5.38 | 0.76 | 10 | 0% | -0.026 | -0.02 | 2 | 0 |
| 2024-05-31 | 345 | 5.385 | 0.77 | 10 | 0% | -0.026 | -0.02 | 14 | 0 |
| 2024-05-31 | 350 | 5.475 | 0.95 | 10 | 0% | -0.027 | -0.02 | 3 | 0 |
| 2024-05-31 | 355 | 1.79 | 1.18 | 2.4 | 0% | -0.012 | -0.008 | 25 | 0 |
| 2024-05-31 | 360 | 5.48 | 0.96 | 10 | 0% | -0.027 | -0.02 | 0 | 0 |
| 2024-05-31 | 365 | 2.865 | 1.18 | 4.55 | 0% | -0.018 | -0.012 | 4 | 0 |
| 2024-05-31 | 370 | 2.935 | 1.22 | 4.65 | 0% | -0.019 | -0.012 | 0 | 0 |
| 2024-05-31 | 375 | 3.085 | 1.32 | 4.85 | 0% | -0.019 | -0.013 | 5 | 0 |
| 2024-05-31 | 380 | 3.195 | 1.39 | 5 | 0% | -0.02 | -0.013 | 1 | 0 |
| 2024-05-31 | 385 | 3.305 | 1.41 | 5.2 | 0% | -0.021 | -0.013 | 29 | 0 |
| 2024-05-31 | 390 | 3.43 | 1.51 | 5.35 | 0% | -0.022 | -0.013 | 10 | 0 |
| 2024-05-31 | 395 | 3.345 | 1.19 | 5.5 | 0% | -0.022 | -0.013 | 18 | 0 |
| 2024-05-31 | 400 | 3.45 | 1.25 | 5.65 | 0% | -0.023 | -0.013 | 14 | 0 |
| 2024-05-31 | 405 | 3.535 | 1.32 | 5.75 | 0% | -0.023 | -0.014 | 24 | 0 |
| 2024-05-31 | 410 | 3.665 | 1.38 | 5.95 | 0% | -0.024 | -0.014 | 3 | 0 |
| 2024-05-31 | 415 | 3.77 | 1.44 | 6.1 | 0% | -0.025 | -0.014 | 6 | 0 |
| 2024-05-31 | 420 | 3.875 | 1.5 | 6.25 | 0% | -0.026 | -0.014 | 10 | 0 |
| 2024-05-31 | 425 | 3.975 | 1.55 | 6.4 | -1.7% | -0.028 | -0.015 | 13 | 1 |
| 2024-05-31 | 430 | 4.085 | 1.62 | 6.55 | 0% | -0.028 | -0.015 | 1 | 0 |
| 2024-05-31 | 435 | 4.225 | 1.7 | 6.75 | 0% | -0.029 | -0.015 | 37 | 0 |
| 2024-05-31 | 440 | 5 | 1.8 | 8.2 | 0% | -0.033 | -0.017 | 13 | 0 |
| 2024-05-31 | 445 | 5.075 | 3.05 | 7.1 | 0% | -0.034 | -0.017 | 16 | 0 |
| 2024-05-31 | 450 | 4.09 | 2.08 | 6.1 | 0% | -0.03 | -0.014 | 31 | 0 |
| 2024-05-31 | 455 | 4.865 | 2.23 | 7.5 | 0% | -0.034 | -0.016 | 15 | 0 |
| 2024-05-31 | 460 | 4.285 | 2.37 | 6.2 | 0% | -0.031 | -0.015 | 6 | 0 |
| 2024-05-31 | 465 | 5.305 | 2.66 | 7.95 | 0% | -0.037 | -0.017 | 37 | 0 |
| 2024-05-31 | 470 | 5.53 | 2.91 | 8.15 | 0% | -0.038 | -0.018 | 1 | 0 |
| 2024-05-31 | 475 | 5.63 | 2.86 | 8.4 | 0% | -0.039 | -0.018 | 19 | 0 |
| 2024-05-31 | 480 | 5.825 | 3 | 8.65 | 0% | -0.041 | -0.018 | 6 | 0 |
| 2024-05-31 | 485 | 5.95 | 3 | 8.9 | 0% | -0.046 | -0.02 | 106 | 1 |
| 2024-05-31 | 490 | 6.575 | 4 | 9.15 | 0% | -0.045 | -0.02 | 11 | 0 |
| 2024-05-31 | 495 | 7.25 | 5.1 | 9.4 | 0% | -0.049 | -0.021 | 10 | 0 |
| 2024-05-31 | 500 | 6.35 | 5.2 | 7.5 | -9.3% | -0.049 | -0.021 | 592 | 3 |
| 2024-05-31 | 505 | 6.575 | 4.85 | 8.3 | +1.7% | -0.054 | -0.022 | 129 | 2 |
| 2024-04-15 | 510 | 0 | 0 | 0 | 0% | 0 | 0 | 9 | 5 |
| 2024-05-31 | 515 | 8.2 | 7.1 | 9.3 | 0% | -0.056 | -0.022 | 110 | 0 |
| 2024-05-31 | 520 | 8.475 | 7 | 9.95 | 0% | -0.058 | -0.023 | 90 | 0 |
| 2024-05-31 | 525 | 9.25 | 7.7 | 10.8 | 0% | -0.062 | -0.024 | 62 | 0 |
| 2024-04-15 | 530 | 0 | 0 | 0 | 0% | 0 | 0 | 5 | 5 |
| 2024-05-31 | 535 | 9.8 | 8.15 | 11.45 | 0% | -0.066 | -0.025 | 193 | 0 |
| 2024-05-31 | 540 | 9.25 | 7.75 | 10.75 | 0% | -0.069 | -0.025 | 38 | 6 |
| 2024-05-31 | 545 | 10 | 7.7 | 12.3 | 0% | -0.069 | -0.025 | 51 | 0 |
| 2024-04-15 | 550 | 0 | 0 | 0 | 0% | 0 | 0 | 26 | 8 |
| 2024-05-31 | 555 | 10.825 | 8.75 | 12.9 | -4.2% | -0.078 | -0.027 | 83 | 2 |
| 2024-05-31 | 560 | 11.875 | 10.4 | 13.35 | 0% | -0.081 | -0.027 | 26 | 4 |
| 2024-05-31 | 565 | 11.9 | 9.85 | 13.95 | 0% | -0.082 | -0.027 | 18 | 0 |
| 2024-04-15 | 570 | 0 | 0 | 0 | 0% | 0 | 0 | 33 | 1 |
| 2024-05-31 | 575 | 13.75 | 11.8 | 15.7 | 0% | -0.091 | -0.03 | 68 | 0 |
| 2024-05-31 | 580 | 13.475 | 12.3 | 14.65 | 0% | -0.092 | -0.029 | 14 | 0 |
| 2024-05-31 | 585 | 14.375 | 12.5 | 16.25 | 0% | -0.097 | -0.03 | 86 | 0 |
| 2024-04-15 | 590 | 0 | 0 | 0 | 0% | 0 | 0 | 10 | 3 |
| 2024-05-31 | 595 | 16.3 | 14.1 | 18.5 | 0% | -0.106 | -0.032 | 40 | 0 |
| 2024-05-31 | 600 | 16.375 | 14.75 | 18 | +3% | -0.111 | -0.033 | 161 | 2 |
| 2024-05-31 | 605 | 16.95 | 15.15 | 18.75 | 0% | -0.112 | -0.032 | 65 | 0 |
| 2024-04-15 | 610 | 0 | 0 | 0 | 0% | 0 | 0 | 84 | 1 |
| 2024-05-31 | 615 | 18.925 | 16.1 | 21.75 | 0% | -0.122 | -0.034 | 47 | 0 |
| 2024-05-31 | 620 | 19.625 | 16.75 | 22.5 | 0% | -0.127 | -0.034 | 32 | 0 |
| 2024-05-31 | 625 | 19.875 | 17.6 | 22.15 | 0% | -0.129 | -0.034 | 53 | 0 |
| 2024-04-15 | 630 | 0 | 0 | 0 | 0% | 0 | 0 | 65 | 1 |
| 2024-05-31 | 635 | 22.075 | 19.25 | 24.9 | 0% | -0.141 | -0.036 | 330 | 0 |
| 2024-05-31 | 640 | 21.7 | 19.6 | 23.8 | 0% | -0.142 | -0.035 | 19 | 0 |
| 2024-05-31 | 645 | 22.25 | 18 | 26.5 | 0% | -0.146 | -0.035 | 19 | 0 |
| 2024-04-15 | 650 | 0 | 0 | 0 | 0% | 0 | 0 | 23 | 2 |
| 2024-05-31 | 655 | 25.2 | 22.4 | 28 | 0% | -0.163 | -0.039 | 39 | 2 |
| 2024-05-31 | 660 | 26.5 | 23 | 30 | 0% | -0.166 | -0.038 | 34 | 0 |
| 2024-05-31 | 665 | 27.025 | 24.4 | 29.65 | 0% | -0.171 | -0.038 | 135 | 0 |
| 2024-04-15 | 670 | 0 | 0 | 0 | 0% | 0 | 0 | 18 | 1 |
| 2024-05-31 | 675 | 29.375 | 26.25 | 32.5 | +5.6% | -0.187 | -0.042 | 21 | 1 |
| 2024-05-31 | 680 | 30.575 | 27.55 | 33.6 | +5.6% | -0.191 | -0.041 | 148 | 1 |
| 2024-05-31 | 685 | 31.375 | 26.75 | 36 | 0% | -0.194 | -0.04 | 52 | 0 |
| 2024-04-15 | 690 | 0 | 0 | 0 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 695 | 33.225 | 30.85 | 35.6 | 0% | -0.205 | -0.04 | 40 | 0 |
| 2024-05-31 | 700 | 35.55 | 32.1 | 39 | +5.7% | -0.217 | -0.043 | 202 | 13 |
| 2024-05-31 | 705 | 36.5 | 33.35 | 39.65 | +8.7% | -0.225 | -0.044 | 66 | 1 |
| 2024-04-22 | 710 | 0 | 0 | 0 | 0% | 0 | 0 | 3 | 0 |
| 2024-05-31 | 715 | 38.8 | 35.95 | 41.65 | 0% | -0.234 | -0.042 | 68 | 0 |
| 2024-05-31 | 720 | 40.4 | 37.35 | 43.45 | 0% | -0.242 | -0.043 | 72 | 0 |
| 2024-05-31 | 725 | 40.85 | 37.25 | 44.45 | 0% | -0.247 | -0.042 | 54 | 0 |
| 2024-05-02 | 730 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 735 | 44.475 | 41.55 | 47.4 | 0% | -0.263 | -0.043 | 44 | 0 |
| 2024-05-31 | 740 | 45.65 | 41.3 | 50 | 0% | -0.271 | -0.043 | 35 | 0 |
| 2024-05-31 | 745 | 47.375 | 43 | 51.75 | 0% | -0.278 | -0.043 | 43 | 0 |
| 2024-05-06 | 750 | 0 | 0 | 0 | 0% | 0 | 0 | 2 | 1 |
| 2024-05-31 | 755 | 51.25 | 47.5 | 55 | 0% | -0.295 | -0.044 | 50 | 0 |
| 2024-05-31 | 760 | 52.425 | 49.25 | 55.6 | 0% | -0.302 | -0.043 | 32 | 0 |
| 2024-05-31 | 765 | 53.675 | 49.65 | 57.7 | 0% | -0.311 | -0.043 | 16 | 0 |
| 2024-05-09 | 770 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 8 |
| 2024-05-31 | 775 | 57.475 | 54.35 | 60.6 | 0% | -0.327 | -0.043 | 9 | 0 |
| 2024-05-31 | 780 | 59.5 | 55 | 64 | 0% | -0.337 | -0.043 | 30 | 0 |
| 2024-05-31 | 785 | 62.175 | 58.35 | 66 | 0% | -0.345 | -0.044 | 14 | 0 |
| 2024-05-16 | 790 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 795 | 66.15 | 62.3 | 70 | 0% | -0.363 | -0.044 | 12 | 0 |
| 2024-05-31 | 800 | 66.5 | 63.75 | 69.25 | +5.8% | -0.374 | -0.042 | 123 | 4 |
| 2024-05-31 | 805 | 69.5 | 65 | 74 | 0% | -0.382 | -0.043 | 15 | 0 |
| 2024-05-31 | 810 | 0 | 0 | 0 | 0% | 0 | 0 | 5 | 0 |
| 2024-05-31 | 815 | 74.45 | 71.15 | 77.75 | 0% | -0.403 | -0.043 | 3 | 0 |
| 2024-05-31 | 820 | 77.8 | 75 | 80.6 | -0.7% | -0.411 | -0.041 | 11 | 10 |
| 2024-05-31 | 825 | 79.05 | 75.85 | 82.25 | 0% | -0.421 | -0.042 | 8 | 0 |
| 2024-01-04 | 830 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 835 | 84.025 | 80.05 | 88 | 0% | -0.438 | -0.041 | 2 | 0 |
| 2024-05-31 | 840 | 85.5 | 81 | 90 | 0% | -0.446 | -0.043 | 8 | 1 |
| 2024-05-31 | 845 | 89.075 | 85.15 | 93 | 0% | -0.457 | -0.04 | 0 | 0 |
| 2024-01-04 | 850 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 855 | 94.25 | 90.5 | 98 | 0% | -0.48 | -0.04 | 10 | 0 |
| 2024-05-31 | 860 | 96.45 | 92.15 | 100.75 | 0% | -0.5 | -0.039 | 5 | 0 |
| 2024-05-31 | 865 | 98.5 | 94 | 103 | 0% | -0.513 | -0.038 | 0 | 0 |
| 2024-01-04 | 870 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 875 | 104.875 | 100.75 | 109 | 0% | -0.53 | -0.037 | 0 | 0 |
| 2024-05-31 | 880 | 106.825 | 103.25 | 110.4 | 0% | -0.539 | -0.036 | 1 | 0 |
| 2024-05-31 | 885 | 110.125 | 106.25 | 114 | 0% | -0.548 | -0.035 | 8 | 0 |
| 2024-01-04 | 890 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 895 | 116.075 | 112.15 | 120 | 0% | -0.566 | -0.033 | 0 | 0 |
| 2024-05-31 | 900 | 119.15 | 115.3 | 123 | 0% | -0.574 | -0.032 | 66 | 6 |
| 2024-05-31 | 905 | 121.4 | 117 | 125.8 | 0% | -0.597 | -0.031 | 0 | 0 |
| 2024-01-04 | 910 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 915 | 128.15 | 124 | 132.3 | 0% | -0.639 | -0.03 | 0 | 0 |
| 2024-05-31 | 920 | 131.5 | 127 | 136 | 0% | -0.649 | -0.03 | 0 | 0 |
| 2024-05-31 | 925 | 135.075 | 130.15 | 140 | 0% | -0.657 | -0.029 | 0 | 0 |
| 2024-01-04 | 930 | 0 | 0 | 0 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 940 | 145.5 | 141 | 150 | 0% | -0.681 | -0.025 | 0 | 0 |
| 2024-05-31 | 945 | 149 | 144 | 154 | 0% | -0.689 | -0.024 | 0 | 0 |
| 2024-05-31 | 960 | 160.15 | 156.45 | 163.85 | 0% | -0.747 | -0.021 | 0 | 0 |
| 2024-05-31 | 965 | 164 | 159 | 169 | 0% | -0.761 | -0.02 | 0 | 0 |
| 2024-05-31 | 980 | 175.95 | 172.05 | 179.85 | 0% | -0.788 | -0.017 | 0 | 0 |
| 2024-05-31 | 985 | 180.525 | 176.05 | 185 | 0% | -0.793 | -0.016 | 0 | 0 |
| 2024-05-31 | 1,000 | 193.125 | 189.25 | 197 | 0% | -0.861 | -0.012 | 0 | 0 |
| 2024-05-31 | 1,005 | 198.1 | 194.2 | 202 | 0% | -0.874 | -0.011 | 0 | 0 |
| 2024-05-31 | 1,020 | 210.5 | 206 | 215 | 0% | -0.901 | -0.007 | 0 | 0 |
| 2024-05-31 | 1,040 | 230 | 225 | 235 | 0% | -0.815 | -0.018 | 0 | 0 |
| 2024-05-31 | 1,060 | 249.5 | 245 | 254 | 0% | -0.869 | -0.015 | 0 | 0 |
| 2024-05-31 | 1,080 | 269.5 | 265 | 274 | 0% | -0.873 | -0.016 | 0 | 0 |
| 2024-05-31 | 1,100 | 289.5 | 285 | 294 | 0% | -0.876 | -0.016 | 0 | 0 |
| 2024-05-31 | 1,120 | 309.5 | 305 | 314 | 0% | -0.878 | -0.017 | 0 | 0 |
| 2024-05-31 | 1,140 | 329.5 | 325 | 334 | 0% | -0.881 | -0.017 | 0 | 0 |
| 2024-05-31 | 1,160 | 349.5 | 345 | 354 | 0% | -0.883 | -0.018 | 0 | 0 |
| 2024-05-31 | 1,180 | 369.5 | 365 | 374 | 0% | -0.885 | -0.018 | 0 | 0 |
| 2024-05-31 | 1,200 | 389.5 | 385 | 394 | 0% | -0.886 | -0.019 | 0 | 0 |
