| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 21.33 | 11,905 | 218 | 18,386 | 15,642 | 182 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 210 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 26 | 0 |
| 2024-05-31 | 220 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 230 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 45 | 0 |
| 2024-05-31 | 240 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 72 | 0 |
| 2024-05-31 | 250 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 77 | 0 |
| 2024-05-31 | 260 | 0.5 | 0 | 1 | 0% | 0 | 0 | 1,312 | 0 |
| 2024-05-31 | 270 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 54 | 0 |
| 2024-05-31 | 275 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 280 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 163 | 0 |
| 2024-05-31 | 285 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 290 | 2.15 | 0 | 4.3 | 0% | 0 | 0 | 25 | 0 |
| 2024-05-31 | 295 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 300 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 766 | 0 |
| 2024-05-31 | 305 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 310 | 0.2 | 0 | 0.4 | 0% | -0.017 | -0.103 | 17 | 10 |
| 2024-05-31 | 315 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 35 | 0 |
| 2024-05-31 | 320 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 60 | 0 |
| 2024-05-31 | 325 | 0.95 | 0 | 1.9 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 330 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 95 | 0 |
| 2024-05-31 | 335 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 82 | 0 |
| 2024-05-31 | 340 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 50 | 0 |
| 2024-05-31 | 345 | 0.175 | 0 | 0.35 | 0% | -0.003 | -0.012 | 26 | 2 |
| 2024-05-31 | 350 | 0.925 | 0 | 1.85 | 0% | 0 | 0 | 321 | 0 |
| 2024-05-31 | 355 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 19 | 0 |
| 2024-05-31 | 360 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 3,241 | 0 |
| 2024-05-31 | 365 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 57 | 0 |
| 2024-05-31 | 370 | 0.125 | 0.05 | 0.2 | 0% | -0.008 | -0.025 | 495 | 0 |
| 2024-05-31 | 375 | 0.175 | 0 | 0.35 | 0% | 0 | 0 | 58 | 0 |
| 2024-05-31 | 380 | 0.2 | 0.05 | 0.35 | 0% | -0.012 | -0.036 | 724 | 0 |
| 2024-05-31 | 385 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 121 | 0 |
| 2024-05-31 | 390 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 582 | 0 |
| 2024-05-31 | 395 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 425 | 0 |
| 2024-05-31 | 400 | 0.2 | 0 | 0.4 | -25% | -0.012 | -0.027 | 404 | 5 |
| 2024-05-31 | 405 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 257 | 0 |
| 2024-05-31 | 410 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 152 | 0 |
| 2024-05-31 | 415 | 0.3 | 0.15 | 0.45 | 0% | -0.025 | -0.044 | 228 | 0 |
| 2024-05-31 | 420 | 0.25 | 0.15 | 0.35 | -30.6% | -0.024 | -0.038 | 553 | 11 |
| 2024-05-31 | 425 | 0.3 | 0.15 | 0.45 | -7% | -0.036 | -0.053 | 296 | 1 |
| 2024-05-31 | 430 | 0.3 | 0.15 | 0.45 | -32.7% | -0.036 | -0.046 | 690 | 12 |
| 2024-05-31 | 435 | 0.325 | 0.15 | 0.5 | -19.5% | -0.038 | -0.042 | 640 | 4 |
| 2024-05-31 | 440 | 0.45 | 0.35 | 0.55 | -36.5% | -0.053 | -0.052 | 484 | 5 |
| 2024-05-31 | 442.5 | 0.5 | 0.45 | 0.55 | 0% | -0.06 | -0.055 | 55 | 7 |
| 2024-05-31 | 445 | 0.625 | 0.55 | 0.7 | -36.5% | -0.074 | -0.063 | 492 | 89 |
| 2024-05-31 | 447.5 | 0.675 | 0.4 | 0.95 | -45.2% | -0.083 | -0.064 | 7 | 6 |
| 2024-05-31 | 450 | 1.025 | 0.85 | 1.2 | -40.3% | -0.114 | -0.084 | 860 | 13 |
| 2024-05-31 | 452.5 | 1.275 | 1.1 | 1.45 | -57.6% | -0.147 | -0.1 | 78 | 4 |
| 2024-05-31 | 455 | 1.625 | 1.35 | 1.9 | -19.8% | -0.171 | -0.105 | 303 | 5 |
| 2024-05-31 | 457.5 | 2.2 | 1.95 | 2.45 | 0% | -0.215 | -0.122 | 80 | 0 |
| 2024-05-31 | 460 | 2.6 | 2.1 | 3.1 | -53.6% | -0.268 | -0.143 | 395 | 16 |
| 2024-05-31 | 462.5 | 3.6 | 3.3 | 3.9 | 0% | -0.31 | -0.147 | 35 | 0 |
| 2024-05-31 | 465 | 4.55 | 4.2 | 4.9 | 0% | -0.363 | -0.157 | 409 | 24 |
| 2024-05-31 | 467.5 | 5.8 | 5.3 | 6.3 | 0% | -0.42 | -0.169 | 0 | 0 |
| 2024-05-31 | 470 | 6.85 | 6.1 | 7.6 | -42.1% | -0.474 | -0.18 | 144 | 3 |
| 2024-05-31 | 472.5 | 8.35 | 7.5 | 9.2 | 0% | -0.527 | -0.172 | 0 | 0 |
| 2024-05-31 | 475 | 10.15 | 9.4 | 10.9 | 0% | -0.575 | -0.177 | 24 | 0 |
| 2024-05-31 | 477.5 | 11.85 | 11 | 12.7 | 0% | -0.621 | -0.174 | 0 | 0 |
| 2024-05-31 | 480 | 14.05 | 13.3 | 14.8 | 0% | -0.654 | -0.181 | 57 | 1 |
| 2024-05-31 | 485 | 19.75 | 16.9 | 22.6 | 0% | -0.681 | -0.23 | 41 | 0 |
| 2024-05-31 | 490 | 23 | 21.8 | 24.2 | 0% | -0.752 | -0.19 | 1 | 0 |
| 2024-05-31 | 495 | 27.15 | 25.2 | 29.1 | 0% | -0.8 | -0.169 | 0 | 0 |
| 2024-05-31 | 500 | 33.2 | 29.1 | 37.3 | 0% | -0.786 | -0.227 | 0 | 0 |
| 2024-05-31 | 505 | 39.75 | 37.1 | 42.4 | 0% | -0.766 | -0.305 | 0 | 0 |
| 2024-05-31 | 510 | 43.55 | 39.4 | 47.7 | 0% | -0.803 | -0.267 | 6 | 0 |
| 2024-05-31 | 515 | 48.85 | 45.2 | 52.5 | 0% | -0.807 | -0.292 | 0 | 0 |
| 2024-05-31 | 520 | 54.35 | 51.2 | 57.5 | 0% | -0.806 | -0.326 | 0 | 0 |
| 2024-05-31 | 525 | 58.4 | 54.3 | 62.5 | 0% | -0.833 | -0.289 | 0 | 0 |
| 2024-05-31 | 530 | 64.8 | 62.1 | 67.5 | 0% | -0.813 | -0.368 | 0 | 0 |
| 2024-05-31 | 535 | 69.35 | 66.2 | 72.5 | 0% | -0.827 | -0.356 | 0 | 0 |
| 2024-05-31 | 540 | 74.15 | 70.8 | 77.5 | 0% | -0.837 | -0.354 | 0 | 0 |
| 2024-05-31 | 545 | 79.4 | 76.3 | 82.5 | 0% | -0.837 | -0.375 | 0 | 0 |
| 2024-05-31 | 550 | 84.9 | 82.1 | 87.7 | 0% | -0.833 | -0.41 | 0 | 0 |
| 2024-05-31 | 555 | 88.3 | 83.9 | 92.7 | 0% | -0.866 | -0.327 | 0 | 0 |
| 2024-05-31 | 560 | 94.4 | 91.3 | 97.5 | 0% | -0.85 | -0.398 | 0 | 0 |
| 2024-05-31 | 565 | 98.3 | 93.9 | 102.7 | 0% | -0.873 | -0.339 | 0 | 0 |
| 2024-05-31 | 570 | 103.25 | 98.8 | 107.7 | 0% | -0.877 | -0.341 | 0 | 0 |
| 2024-05-31 | 575 | 108.25 | 103.8 | 112.7 | 0% | -0.88 | -0.347 | 0 | 0 |
| 2024-05-31 | 580 | 113.25 | 108.8 | 117.7 | 0% | -0.882 | -0.352 | 0 | 0 |
| 2024-05-31 | 585 | 118.25 | 113.8 | 122.7 | 0% | -0.885 | -0.357 | 0 | 0 |
| 2024-05-31 | 590 | 123.25 | 118.8 | 127.7 | 0% | -0.887 | -0.361 | 0 | 0 |
| 2024-05-31 | 595 | 128.25 | 123.8 | 132.7 | 0% | -0.889 | -0.366 | 0 | 0 |
| 2024-05-31 | 600 | 134.3 | 131.1 | 137.5 | 0% | -0.875 | -0.44 | 0 | 0 |
| 2024-05-31 | 605 | 138.25 | 133.8 | 142.7 | 0% | -0.893 | -0.375 | 0 | 0 |
| 2024-05-31 | 610 | 143.25 | 138.8 | 147.7 | 0% | -0.895 | -0.379 | 0 | 0 |
| 2024-05-31 | 615 | 148.25 | 143.8 | 152.7 | 0% | -0.897 | -0.382 | 0 | 0 |
| 2024-05-31 | 620 | 154.9 | 152.1 | 157.7 | 0% | -0.874 | -0.499 | 0 | 0 |
| 2024-05-31 | 640 | 174.5 | 171.5 | 177.5 | 0% | -0.886 | -0.491 | 0 | 0 |
| 2024-05-31 | 660 | 193.3 | 188.9 | 197.7 | 0% | -0.908 | -0.417 | 0 | 0 |
| 2024-05-31 | 680 | 214.9 | 212.1 | 217.7 | 0% | -0.891 | -0.552 | 0 | 0 |
| 2024-05-31 | 700 | 233.25 | 228.9 | 237.6 | 0% | -0.917 | -0.436 | 0 | 0 |
| 2024-05-31 | 720 | 254.85 | 252.1 | 257.6 | 0% | -0.899 | -0.577 | 0 | 0 |
| 2024-05-31 | 740 | 272.95 | 270.5 | 275.4 | 0% | -0.926 | -0.43 | 2 | 0 |
