| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 14.49 | 29 | 209 | 96 | 134 | 212 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 385 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 390 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 395 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 400 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 405 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 410 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 415 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 420 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 425 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 430 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 435 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 440 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 445 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 450 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 455 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 460 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 465 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 470 | 0.375 | 0 | 0.75 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 475 | 0.4 | 0.05 | 0.75 | 0% | -0.031 | -0.085 | 0 | 0 |
| 2024-05-31 | 480 | 0.4 | 0.05 | 0.75 | 0% | -0.034 | -0.083 | 2 | 0 |
| 2024-05-31 | 485 | 0.45 | 0.1 | 0.8 | 0% | -0.04 | -0.088 | 0 | 0 |
| 2024-05-31 | 487 | 0.425 | 0.1 | 0.75 | 0% | -0.039 | -0.084 | 0 | 0 |
| 2024-05-31 | 487.5 | 0.425 | 0.1 | 0.75 | 0% | -0.04 | -0.083 | 0 | 0 |
| 2024-05-31 | 488 | 1.05 | 0 | 2.1 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 489 | 0.825 | 0 | 1.65 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 490 | 0.3 | 0.1 | 0.5 | 0% | -0.033 | -0.063 | 20 | 0 |
| 2024-05-31 | 491 | 0.3 | 0.1 | 0.5 | 0% | -0.033 | -0.062 | 0 | 0 |
| 2024-05-31 | 492 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 492.5 | 0.3 | 0.1 | 0.5 | 0% | -0.034 | -0.062 | 0 | 0 |
| 2024-05-31 | 493 | 0.3 | 0.1 | 0.5 | 0% | -0.034 | -0.062 | 0 | 0 |
| 2024-05-31 | 494 | 0.275 | 0.1 | 0.45 | 0% | -0.033 | -0.057 | 0 | 0 |
| 2024-05-31 | 495 | 0.275 | 0.1 | 0.45 | 0% | -0.034 | -0.057 | 0 | 0 |
| 2024-05-31 | 496 | 1.05 | 0.1 | 2 | 0% | -0.085 | -0.153 | 0 | 0 |
| 2024-05-31 | 497 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 497.5 | 1.075 | 0 | 2.15 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 498 | 0.725 | 0 | 1.45 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 499 | 0.3 | 0.15 | 0.45 | 0% | -0.039 | -0.059 | 0 | 0 |
| 2024-05-31 | 500 | 0.425 | 0.15 | 0.7 | 0% | -0.051 | -0.076 | 0 | 0 |
| 2024-05-31 | 501 | 1.1 | 0 | 2.2 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 502 | 0.575 | 0 | 1.15 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 502.5 | 1.25 | 0 | 2.5 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 503 | 0.775 | 0.15 | 1.4 | 0% | -0.081 | -0.115 | 10 | 0 |
| 2024-05-31 | 504 | 0.525 | 0.25 | 0.8 | 0% | -0.065 | -0.085 | 0 | 0 |
| 2024-05-31 | 505 | 1.175 | 0 | 2.35 | 0% | 0 | 0 | 8 | 0 |
| 2024-05-31 | 506 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 507 | 0.675 | 0 | 1.35 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 507.5 | 0.9 | 0.1 | 1.7 | 0% | -0.1 | -0.12 | 0 | 0 |
| 2024-05-31 | 508 | 0.475 | 0.2 | 0.75 | 0% | -0.068 | -0.075 | 0 | 0 |
| 2024-05-31 | 509 | 1 | 0 | 2 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 510 | 0.825 | 0 | 1.65 | 0% | -0.147 | -0.172 | 3 | 2 |
| 2024-05-31 | 511 | 0.525 | 0.1 | 0.95 | 0% | -0.08 | -0.077 | 2 | 0 |
| 2024-05-31 | 512 | 0.7 | 0.15 | 1.25 | 0% | -0.098 | -0.094 | 3 | 0 |
| 2024-05-31 | 512.5 | 0.825 | 0.25 | 1.4 | 0% | -0.11 | -0.104 | 0 | 1 |
| 2024-05-31 | 513 | 0.9 | 0.2 | 1.6 | 0% | -0.118 | -0.11 | 0 | 2 |
| 2024-05-31 | 514 | 1.15 | 0 | 2.3 | 0% | -0.229 | -0.261 | 0 | 3 |
| 2024-05-31 | 515 | 0.85 | 0.25 | 1.45 | 0% | -0.123 | -0.101 | 0 | 0 |
| 2024-05-31 | 516 | 0.975 | 0.2 | 1.75 | 0% | -0.138 | -0.109 | 0 | 0 |
| 2024-05-31 | 517 | 1.25 | 0.65 | 1.85 | 0% | -0.163 | -0.126 | 1 | 0 |
| 2024-05-31 | 517.5 | 1.575 | 1 | 2.15 | 0% | -0.187 | -0.146 | 0 | 0 |
| 2024-05-31 | 518 | 1.7 | 1.25 | 2.15 | 0% | -0.197 | -0.152 | 41 | 0 |
| 2024-05-31 | 519 | 1.775 | 1.35 | 2.2 | 0% | -0.223 | -0.168 | 0 | 1 |
| 2024-05-31 | 520 | 2.375 | 1.45 | 3.3 | 0% | -0.246 | -0.18 | 0 | 0 |
| 2024-05-31 | 521 | 2.05 | 1.55 | 2.55 | 0% | -0.242 | -0.156 | 0 | 0 |
| 2024-05-31 | 522 | 1.875 | 1 | 2.75 | 0% | -0.244 | -0.141 | 0 | 13 |
| 2024-05-31 | 522.5 | 2.7 | 1 | 4.4 | 0% | -0.286 | -0.179 | 0 | 116 |
| 2024-05-31 | 523 | 2.7 | 2.1 | 3.3 | 0% | -0.293 | -0.175 | 0 | 67 |
| 2024-05-31 | 524 | 3.125 | 2.05 | 4.2 | 0% | -0.321 | -0.185 | 0 | 4 |
| 2024-05-31 | 525 | 3.35 | 2 | 4.7 | 0% | -0.343 | -0.185 | 3 | 0 |
| 2024-05-31 | 526 | 3.375 | 2.45 | 4.3 | 0% | -0.361 | -0.175 | 7 | 0 |
| 2024-05-31 | 527 | 3.65 | 3 | 4.3 | 0% | -0.388 | -0.174 | 0 | 0 |
| 2024-05-31 | 527.5 | 4.45 | 3 | 5.9 | 0% | -0.411 | -0.199 | 7 | 0 |
| 2024-05-31 | 528 | 3.85 | 3 | 4.7 | 0% | -0.414 | -0.168 | 0 | 0 |
| 2024-05-31 | 529 | 4.5 | 2.4 | 6.6 | 0% | -0.447 | -0.177 | 1 | 0 |
| 2024-05-31 | 530 | 4.9 | 2.8 | 7 | 0% | -0.477 | -0.174 | 1 | 0 |
| 2024-05-31 | 531 | 5.35 | 3.2 | 7.5 | 0% | -0.509 | -0.171 | 10 | 0 |
| 2024-05-31 | 532 | 5.95 | 3.9 | 8 | 0% | -0.54 | -0.172 | 1 | 0 |
| 2024-05-31 | 532.5 | 6.15 | 4 | 8.3 | 0% | -0.556 | -0.167 | 4 | 0 |
| 2024-05-31 | 533 | 6.45 | 4.3 | 8.6 | 0% | -0.572 | -0.166 | 0 | 0 |
| 2024-05-31 | 534 | 7.05 | 4.9 | 9.2 | 0% | -0.603 | -0.161 | 0 | 0 |
| 2024-05-31 | 535 | 7.75 | 5.6 | 9.9 | 0% | -0.631 | -0.159 | 0 | 0 |
| 2024-05-31 | 536 | 8.2 | 6.3 | 10.1 | 0% | -0.668 | -0.143 | 0 | 0 |
| 2024-05-31 | 537 | 9.15 | 7 | 11.3 | 0% | -0.686 | -0.149 | 0 | 0 |
| 2024-05-31 | 538 | 9.9 | 7.8 | 12 | 0% | -0.712 | -0.143 | 0 | 0 |
| 2024-05-31 | 539 | 10.7 | 8.6 | 12.8 | 0% | -0.734 | -0.138 | 0 | 0 |
| 2024-05-31 | 540 | 11.65 | 9.3 | 14 | 0% | -0.748 | -0.141 | 0 | 0 |
| 2024-05-31 | 541 | 12.4 | 10 | 14.8 | 0% | -0.771 | -0.131 | 0 | 0 |
| 2024-05-31 | 542 | 13.25 | 11 | 15.5 | 0% | -0.791 | -0.125 | 0 | 0 |
| 2024-05-31 | 543 | 14.2 | 11.9 | 16.5 | 0% | -0.804 | -0.125 | 0 | 0 |
| 2024-05-31 | 544 | 15.15 | 12.8 | 17.5 | 0% | -0.814 | -0.125 | 0 | 0 |
| 2024-05-31 | 545 | 16.15 | 13.8 | 18.5 | 0% | -0.82 | -0.128 | 0 | 0 |
| 2024-05-31 | 546 | 17.15 | 14.9 | 19.4 | 0% | -0.826 | -0.131 | 0 | 0 |
| 2024-05-31 | 547 | 17.95 | 15.5 | 20.4 | 0% | -0.844 | -0.119 | 0 | 0 |
| 2024-05-31 | 547.5 | 18.45 | 16 | 20.9 | 0% | -0.846 | -0.12 | 0 | 0 |
| 2024-05-31 | 550 | 20.85 | 18.5 | 23.2 | 0% | -0.863 | -0.118 | 0 | 0 |
| 2024-05-31 | 555 | 25.75 | 23.5 | 28 | 0% | -0.887 | -0.117 | 0 | 0 |
| 2024-05-31 | 560 | 30.9 | 28.5 | 33.3 | 0% | -0.888 | -0.141 | 0 | 0 |
| 2024-05-31 | 565 | 35.85 | 33.5 | 38.2 | 0% | -0.9 | -0.143 | 0 | 0 |
| 2024-05-31 | 570 | 40.75 | 38.5 | 43 | 0% | -0.914 | -0.137 | 0 | 0 |
| 2024-05-31 | 575 | 45.85 | 43.5 | 48.2 | 0% | -0.914 | -0.155 | 0 | 0 |
| 2024-05-31 | 580 | 50.75 | 48.5 | 53 | 0% | -0.925 | -0.147 | 0 | 0 |
| 2024-05-31 | 585 | 55.75 | 53.5 | 58 | 0% | -0.929 | -0.152 | 0 | 0 |
| 2024-05-31 | 590 | 60.75 | 58.5 | 63 | 0% | -0.933 | -0.155 | 0 | 0 |
| 2024-05-31 | 595 | 65.75 | 63.5 | 68 | 0% | -0.937 | -0.158 | 0 | 0 |
| 2024-05-31 | 600 | 70.75 | 68.5 | 73 | 0% | -0.939 | -0.162 | 0 | 0 |
| 2024-05-31 | 605 | 75.85 | 73.5 | 78.2 | 0% | -0.937 | -0.181 | 0 | 0 |
| 2024-05-31 | 610 | 80.75 | 78.5 | 83 | 0% | -0.944 | -0.169 | 0 | 0 |
