| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 33.72 | 228 | 318 | 4,881 | 4,592 | 360 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 315 | 0.05 | 0 | 0.1 | 0% | 0 | 0 | 6 | 0 |
| 2024-05-31 | 320 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 22 | 0 |
| 2024-05-31 | 325 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 330 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 34 | 0 |
| 2024-05-31 | 335 | 1.925 | 0 | 3.85 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 340 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 80 | 0 |
| 2024-05-31 | 345 | 1.925 | 0 | 3.85 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 350 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 355 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 360 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 365 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 370 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 375 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 380 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 385 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 390 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 395 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 400 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 75 | 0 |
| 2024-05-31 | 405 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 410 | 2.2 | 0 | 4.4 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 415 | 2.225 | 0 | 4.45 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 420 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 425 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 70 | 0 |
| 2024-05-31 | 430 | 0.93 | 0 | 1.86 | 0% | 0 | 0 | 110 | 0 |
| 2024-05-31 | 435 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 440 | 1.9 | 0 | 3.8 | 0% | 0 | 0 | 11 | 0 |
| 2024-05-31 | 445 | 2.1 | 0 | 4.2 | 0% | 0 | 0 | 3 | 0 |
| 2024-05-31 | 450 | 2.225 | 0 | 4.45 | 0% | 0 | 0 | 20 | 0 |
| 2024-05-31 | 455 | 1.925 | 0 | 3.85 | 0% | 0 | 0 | 16 | 0 |
| 2024-05-31 | 460 | 2.225 | 0 | 4.45 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 465 | 2.225 | 0 | 4.45 | 0% | 0 | 0 | 24 | 0 |
| 2024-05-31 | 470 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 475 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 22 | 0 |
| 2024-05-31 | 480 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 3 | 0 |
| 2024-05-31 | 485 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 490 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 495 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 3 | 0 |
| 2024-05-31 | 500 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 8 | 0 |
| 2024-05-31 | 505 | 2 | 0 | 4 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 510 | 2.13 | 0.01 | 4.25 | 0% | -0.018 | -0.133 | 3 | 0 |
| 2024-05-31 | 515 | 1.955 | 0.01 | 3.9 | 0% | -0.017 | -0.124 | 100 | 0 |
| 2024-05-31 | 520 | 1.98 | 0.01 | 3.95 | 0% | -0.018 | -0.125 | 2 | 0 |
| 2024-05-31 | 525 | 1.98 | 0.01 | 3.95 | 0% | -0.018 | -0.124 | 0 | 0 |
| 2024-05-31 | 530 | 1.98 | 0.01 | 3.95 | 0% | -0.018 | -0.124 | 7 | 0 |
| 2024-05-31 | 535 | 1.98 | 0.01 | 3.95 | 0% | -0.018 | -0.124 | 2 | 0 |
| 2024-05-31 | 540 | 1.98 | 0.01 | 3.95 | 0% | -0.019 | -0.123 | 6 | 0 |
| 2024-05-31 | 545 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 550 | 2.225 | 0 | 4.45 | 0% | 0 | 0 | 18 | 0 |
| 2024-05-31 | 555 | 1.03 | 0.01 | 2.05 | 0% | -0.012 | -0.073 | 2 | 0 |
| 2024-05-31 | 560 | 2.05 | 0.05 | 4.05 | 0% | -0.02 | -0.125 | 11 | 0 |
| 2024-05-31 | 565 | 1.395 | 0.01 | 2.78 | 0% | -0.016 | -0.092 | 1 | 0 |
| 2024-05-31 | 570 | 2.28 | 0.01 | 4.55 | 0% | -0.023 | -0.135 | 6 | 0 |
| 2024-05-31 | 575 | 1.245 | 0.01 | 2.48 | 0% | -0.015 | -0.084 | 4 | 0 |
| 2024-05-31 | 580 | 1.215 | 0.05 | 2.38 | 0% | -0.015 | -0.082 | 6 | 0 |
| 2024-05-31 | 585 | 1.95 | 0 | 3.9 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 590 | 2.325 | 0 | 4.65 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 595 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 600 | 1.205 | 0.02 | 2.39 | 0% | -0.016 | -0.081 | 12 | 0 |
| 2024-05-31 | 605 | 2.305 | 0.01 | 4.6 | 0% | -0.025 | -0.133 | 3 | 0 |
| 2024-05-31 | 610 | 2.375 | 0 | 4.75 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 615 | 1.175 | 0.01 | 2.34 | 0% | -0.016 | -0.078 | 2 | 0 |
| 2024-05-31 | 620 | 2.405 | 0.01 | 4.8 | 0% | -0.027 | -0.136 | 115 | 0 |
| 2024-05-31 | 625 | 2.33 | 0.01 | 4.65 | 0% | -0.027 | -0.132 | 5 | 0 |
| 2024-05-31 | 630 | 2.195 | 0.19 | 4.2 | 0% | -0.026 | -0.126 | 12 | 0 |
| 2024-05-31 | 635 | 2.405 | 0.01 | 4.8 | 0% | -0.009 | -0.041 | 3 | 2 |
| 2024-05-31 | 640 | 2.13 | 0.01 | 4.25 | 0% | -0.027 | -0.122 | 56 | 0 |
| 2024-05-31 | 645 | 2.155 | 0.01 | 4.3 | 0% | -0.027 | -0.122 | 21 | 0 |
| 2024-05-31 | 650 | 2.35 | 0.05 | 4.65 | 0% | -0.03 | -0.13 | 53 | 0 |
| 2024-05-31 | 655 | 0.51 | 0.35 | 0.67 | 0% | -0.01 | -0.039 | 4 | 0 |
| 2024-05-31 | 660 | 0.565 | 0.42 | 0.71 | 0% | -0.011 | -0.042 | 5 | 0 |
| 2024-05-31 | 665 | 0.58 | 0.41 | 0.75 | 0% | -0.011 | -0.043 | 13 | 0 |
| 2024-05-31 | 670 | 0.63 | 0.47 | 0.79 | 0% | -0.012 | -0.046 | 20 | 0 |
| 2024-05-31 | 675 | 0.695 | 0.56 | 0.83 | 0% | -0.013 | -0.049 | 47 | 0 |
| 2024-05-31 | 680 | 0.745 | 0.6 | 0.89 | 0% | -0.014 | -0.052 | 14 | 0 |
| 2024-05-31 | 685 | 0.775 | 0.67 | 0.88 | 0% | -0.015 | -0.053 | 43 | 0 |
| 2024-05-31 | 690 | 0.835 | 0.72 | 0.95 | 0% | -0.016 | -0.056 | 24 | 0 |
| 2024-05-31 | 695 | 0.93 | 0.79 | 1.07 | 0% | -0.018 | -0.061 | 33 | 0 |
| 2024-05-31 | 700 | 0.985 | 0.88 | 1.09 | 0% | -0.019 | -0.063 | 39 | 0 |
| 2024-05-31 | 705 | 1.085 | 0.95 | 1.22 | 0% | -0.021 | -0.068 | 21 | 0 |
| 2024-05-31 | 710 | 1.165 | 1.05 | 1.28 | 0% | -0.022 | -0.071 | 32 | 0 |
| 2024-05-31 | 715 | 1.27 | 1.15 | 1.39 | 0% | -0.024 | -0.076 | 15 | 0 |
| 2024-05-31 | 720 | 1.375 | 1.26 | 1.49 | 0% | -0.026 | -0.08 | 78 | 2 |
| 2024-05-31 | 725 | 1.415 | 1.22 | 1.61 | 0% | -0.027 | -0.081 | 27 | 1 |
| 2024-05-31 | 730 | 1.445 | 1.15 | 1.74 | +94.1% | -0.028 | -0.082 | 28 | 2 |
| 2024-05-31 | 735 | 1.725 | 1.49 | 1.96 | 0% | -0.033 | -0.094 | 8 | 2 |
| 2024-05-31 | 740 | 1.895 | 1.67 | 2.12 | 0% | -0.036 | -0.1 | 27 | 0 |
| 2024-05-31 | 745 | 2.09 | 1.88 | 2.3 | 0% | -0.039 | -0.107 | 23 | 0 |
| 2024-05-31 | 750 | 2.29 | 2.08 | 2.5 | 0% | -0.043 | -0.114 | 39 | 24 |
| 2024-05-31 | 755 | 2.505 | 2.29 | 2.72 | 0% | -0.046 | -0.121 | 19 | 10 |
| 2024-05-31 | 760 | 2.76 | 2.56 | 2.96 | 0% | -0.05 | -0.129 | 19 | 20 |
| 2024-05-31 | 765 | 3.02 | 2.84 | 3.2 | 0% | -0.055 | -0.136 | 11 | 10 |
| 2024-05-31 | 770 | 3.325 | 3.1 | 3.55 | 0% | -0.059 | -0.144 | 30 | 10 |
| 2024-05-31 | 775 | 3.625 | 3.4 | 3.85 | 0% | -0.064 | -0.152 | 16 | 10 |
| 2024-05-31 | 780 | 3.975 | 3.75 | 4.2 | 0% | -0.07 | -0.162 | 39 | 30 |
| 2024-05-31 | 785 | 4.325 | 4.05 | 4.6 | 0% | -0.076 | -0.171 | 16 | 31 |
| 2024-05-31 | 790 | 4.575 | 4.15 | 5 | 0% | -0.08 | -0.176 | 28 | 0 |
| 2024-05-31 | 795 | 5.175 | 4.9 | 5.45 | 0% | -0.089 | -0.19 | 37 | 0 |
| 2024-05-31 | 800 | 5.675 | 5.4 | 5.95 | 0% | -0.096 | -0.201 | 32 | 3 |
| 2024-05-31 | 805 | 6.15 | 5.8 | 6.5 | 0% | -0.103 | -0.21 | 17 | 0 |
| 2024-05-31 | 810 | 6.625 | 6.15 | 7.1 | 0% | -0.115 | -0.228 | 12 | 1 |
| 2024-05-31 | 815 | 7.375 | 7.05 | 7.7 | 0% | -0.121 | -0.232 | 40 | 0 |
| 2024-05-31 | 820 | 8.025 | 7.7 | 8.35 | 0% | -0.13 | -0.243 | 62 | 10 |
| 2024-05-31 | 825 | 8.775 | 8.45 | 9.1 | 0% | -0.14 | -0.254 | 21 | 4 |
| 2024-05-31 | 830 | 9.35 | 8.8 | 9.9 | 0% | -0.148 | -0.262 | 54 | 0 |
| 2024-05-31 | 835 | 10.35 | 9.95 | 10.75 | 0% | -0.16 | -0.276 | 14 | 0 |
| 2024-05-31 | 840 | 10.25 | 8.9 | 11.6 | +97.6% | -0.164 | -0.269 | 63 | 3 |
| 2024-05-31 | 845 | 12.175 | 11.75 | 12.6 | 0% | -0.183 | -0.297 | 105 | 0 |
| 2024-05-31 | 850 | 13 | 12.35 | 13.65 | 0% | -0.195 | -0.305 | 103 | 6 |
| 2024-05-31 | 855 | 14.275 | 13.8 | 14.75 | +59.1% | -0.209 | -0.318 | 61 | 1 |
| 2024-05-31 | 860 | 15.35 | 14.8 | 15.9 | +94.8% | -0.222 | -0.327 | 43 | 11 |
| 2024-05-31 | 865 | 16.7 | 16.2 | 17.2 | 0% | -0.236 | -0.338 | 14 | 6 |
| 2024-05-31 | 870 | 17.95 | 17.55 | 18.35 | +74% | -0.25 | -0.347 | 256 | 1 |
| 2024-05-31 | 875 | 19.2 | 18.35 | 20.05 | +67.9% | -0.265 | -0.354 | 220 | 7 |
| 2024-05-31 | 880 | 20.75 | 20.25 | 21.25 | +87.5% | -0.28 | -0.363 | 52 | 8 |
| 2024-05-31 | 885 | 22.2 | 21.3 | 23.1 | 0% | -0.295 | -0.367 | 69 | 1 |
| 2024-05-31 | 890 | 23.825 | 22.9 | 24.75 | 0% | -0.312 | -0.376 | 48 | 4 |
| 2024-05-31 | 895 | 25.45 | 24.6 | 26.3 | +33% | -0.328 | -0.381 | 79 | 13 |
| 2024-05-31 | 900 | 27.4 | 26.9 | 27.9 | +31.6% | -0.346 | -0.389 | 120 | 18 |
| 2024-05-31 | 905 | 30.775 | 28.8 | 32.75 | +72.2% | -0.366 | -0.41 | 75 | 2 |
| 2024-05-31 | 910 | 32.775 | 30.8 | 34.75 | +74.4% | -0.383 | -0.413 | 71 | 9 |
| 2024-05-31 | 915 | 33.15 | 32.15 | 34.15 | +75% | -0.398 | -0.398 | 135 | 5 |
| 2024-05-31 | 920 | 35.425 | 34.3 | 36.55 | +62.4% | -0.416 | -0.402 | 95 | 4 |
| 2024-05-31 | 925 | 37.825 | 37.25 | 38.4 | 0% | -0.434 | -0.404 | 61 | 0 |
| 2024-05-31 | 930 | 40.2 | 39.6 | 40.8 | +24.3% | -0.453 | -0.405 | 111 | 1 |
| 2024-05-31 | 935 | 42.675 | 42 | 43.35 | 0% | -0.471 | -0.405 | 97 | 0 |
| 2024-05-31 | 940 | 45.375 | 44.6 | 46.15 | +51.9% | -0.489 | -0.405 | 101 | 24 |
| 2024-05-31 | 945 | 47.75 | 46.45 | 49.05 | 0% | -0.508 | -0.399 | 54 | 0 |
| 2024-05-31 | 950 | 50.475 | 49.15 | 51.8 | 0% | -0.527 | -0.396 | 86 | 0 |
| 2024-05-31 | 955 | 53.325 | 51.95 | 54.7 | 0% | -0.545 | -0.392 | 72 | 0 |
| 2024-05-31 | 960 | 56.575 | 53.3 | 59.85 | +13.3% | -0.563 | -0.387 | 55 | 1 |
| 2024-05-31 | 965 | 60.15 | 56.3 | 64 | 0% | -0.579 | -0.391 | 15 | 0 |
| 2024-05-31 | 970 | 63.425 | 60.7 | 66.15 | 0% | -0.596 | -0.387 | 6 | 0 |
| 2024-05-31 | 975 | 65.325 | 61 | 69.65 | 0% | -0.619 | -0.365 | 12 | 20 |
| 2024-05-31 | 980 | 69.25 | 65.5 | 73 | 0% | -0.633 | -0.364 | 63 | 0 |
| 2024-05-31 | 985 | 73.425 | 69.85 | 77 | 0% | -0.646 | -0.366 | 192 | 0 |
| 2024-05-31 | 990 | 77.05 | 73.5 | 80.6 | 0% | -0.662 | -0.359 | 1 | 0 |
| 2024-05-31 | 995 | 80.7 | 77.4 | 84 | 0% | -0.677 | -0.351 | 1 | 0 |
| 2024-05-31 | 1,000 | 84.4 | 81 | 87.8 | +25.9% | -0.692 | -0.343 | 43 | 1 |
| 2024-05-31 | 1,005 | 87.725 | 83.55 | 91.9 | 0% | -0.71 | -0.328 | 0 | 0 |
| 2024-05-31 | 1,010 | 91.475 | 87.95 | 95 | 0% | -0.726 | -0.317 | 0 | 0 |
| 2024-05-31 | 1,020 | 99.45 | 95.9 | 103 | 0% | -0.752 | -0.298 | 27 | 0 |
| 2024-05-31 | 1,030 | 108.3 | 102.45 | 114.15 | 0% | -0.771 | -0.291 | 0 | 0 |
| 2024-05-31 | 1,040 | 115.7 | 109.15 | 122.25 | 0% | -0.807 | -0.251 | 6 | 0 |
| 2024-05-31 | 1,050 | 124.45 | 118.1 | 130.8 | 0% | -0.826 | -0.234 | 0 | 0 |
| 2024-05-31 | 1,060 | 133.225 | 127.35 | 139.1 | 0% | -0.844 | -0.214 | 2 | 0 |
| 2024-05-31 | 1,070 | 140.95 | 134 | 147.9 | 0% | -0.883 | -0.159 | 0 | 0 |
| 2024-05-31 | 1,080 | 151.175 | 144.35 | 158 | 0% | -0.883 | -0.17 | 1 | 0 |
| 2024-05-31 | 1,090 | 159.75 | 152.5 | 167 | 0% | -0.912 | -0.128 | 0 | 0 |
| 2024-05-31 | 1,100 | 169.675 | 162.35 | 177 | 0% | -0.916 | -0.128 | 2 | 0 |
| 2024-05-31 | 1,110 | 178.4 | 170.9 | 185.9 | 0% | -0.949 | -0.075 | 0 | 0 |
| 2024-05-31 | 1,120 | 188.45 | 180.95 | 195.95 | 0% | -0.95 | -0.079 | 0 | 0 |
| 2024-05-31 | 1,130 | 198.2 | 190.7 | 205.7 | 0% | -0.955 | -0.07 | 0 | 0 |
| 2024-05-31 | 1,140 | 208.05 | 200.55 | 215.55 | 0% | -0.961 | -0.064 | 0 | 0 |
| 2024-05-31 | 1,150 | 217.85 | 210.35 | 225.35 | 0% | -0.975 | -0.042 | 0 | 0 |
| 2024-05-31 | 1,160 | 227.75 | 220.25 | 235.25 | 0% | -0.978 | -0.038 | 0 | 0 |
| 2024-05-31 | 1,170 | 237.7 | 230.2 | 245.2 | 0% | -0.981 | -0.033 | 0 | 0 |
| 2024-05-31 | 1,180 | 247.7 | 240.2 | 255.2 | 0% | -0.981 | -0.034 | 0 | 0 |
| 2024-05-31 | 1,190 | 257.75 | 250.25 | 265.25 | 0% | -0.979 | -0.04 | 0 | 0 |
| 2024-05-31 | 1,200 | 267.75 | 260.25 | 275.25 | 0% | -0.979 | -0.04 | 0 | 0 |
| 2024-05-31 | 1,210 | 277.75 | 270.25 | 285.25 | 0% | -0.98 | -0.041 | 0 | 0 |
| 2024-05-31 | 1,220 | 287.75 | 280.25 | 295.25 | 0% | -0.98 | -0.042 | 0 | 0 |
| 2024-05-31 | 1,230 | 298.25 | 290.75 | 305.75 | 0% | -0.963 | -0.084 | 0 | 0 |
| 2024-05-31 | 1,240 | 307.8 | 300.3 | 315.3 | 0% | -0.98 | -0.045 | 0 | 0 |
| 2024-05-31 | 1,250 | 317.9 | 310.4 | 325.4 | 0% | -0.978 | -0.051 | 0 | 0 |
| 2024-05-31 | 1,260 | 327.75 | 320.25 | 335.25 | 0% | -0.982 | -0.04 | 0 | 0 |
| 2024-05-31 | 1,270 | 337.75 | 330.25 | 345.25 | 0% | -0.983 | -0.041 | 0 | 0 |
| 2024-05-31 | 1,280 | 347.75 | 340.25 | 355.25 | 0% | -0.984 | -0.041 | 0 | 0 |
| 2024-05-31 | 1,290 | 357.7 | 350.2 | 365.2 | 0% | -0.984 | -0.039 | 0 | 0 |
| 2024-05-31 | 1,300 | 367.75 | 360.25 | 375.25 | 0% | -0.984 | -0.042 | 0 | 0 |
| 2024-05-31 | 1,310 | 377.75 | 370.25 | 385.25 | 0% | -0.984 | -0.042 | 0 | 0 |
| 2024-05-31 | 1,320 | 387.75 | 380.25 | 395.25 | 0% | -0.984 | -0.043 | 0 | 0 |
| 2024-05-31 | 1,330 | 397.75 | 390.25 | 405.25 | 0% | -0.985 | -0.043 | 0 | 0 |
| 2024-05-31 | 1,340 | 407.7 | 400.2 | 415.2 | 0% | -0.985 | -0.041 | 0 | 0 |
| 2024-05-31 | 1,360 | 427.75 | 420.25 | 435.25 | 0% | -0.985 | -0.045 | 0 | 0 |
| 2024-05-31 | 1,380 | 447.65 | 440.15 | 455.15 | 0% | -0.986 | -0.04 | 0 | 0 |
| 2024-05-31 | 1,400 | 467.7 | 460.2 | 475.2 | 0% | -0.986 | -0.044 | 0 | 0 |
| 2024-05-31 | 1,420 | 487.65 | 480.15 | 495.15 | 0% | -0.987 | -0.042 | 0 | 0 |
| 2024-05-31 | 1,440 | 507.7 | 500.2 | 515.2 | 0% | -0.987 | -0.045 | 0 | 0 |
| 2024-05-31 | 1,460 | 527.65 | 520.15 | 535.15 | 0% | -0.987 | -0.043 | 0 | 0 |
| 2024-05-31 | 1,480 | 547.55 | 540.05 | 555.05 | 0% | -0.908 | -0.417 | 0 | 0 |
