| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 35.15 | 89 | 189 | 3,975 | 3,067 | 292 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 360 | 0.8 | 0 | 1.6 | 0% | 0 | 0 | 20 | 0 |
| 2024-05-31 | 365 | 2.2 | 0 | 4.4 | 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 | 2.225 | 0 | 4.45 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 385 | 2.225 | 0 | 4.45 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 390 | 2.025 | 0 | 4.05 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 395 | 2.075 | 0 | 4.15 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 400 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 2 | 0 |
| 2024-05-31 | 405 | 2.225 | 0 | 4.45 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 410 | 0.99 | 0.05 | 1.93 | 0% | -0.008 | -0.032 | 2 | 0 |
| 2024-05-31 | 415 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 420 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 425 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 5 | 0 |
| 2024-05-31 | 430 | 1.925 | 0 | 3.85 | 0% | 0 | 0 | 7 | 0 |
| 2024-05-31 | 435 | 2.275 | 0 | 4.55 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 440 | 2.275 | 0 | 4.55 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 445 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 450 | 1 | 0 | 2 | 0% | 0 | 0 | 63 | 0 |
| 2024-05-31 | 455 | 2.3 | 0 | 4.6 | 0% | -0.004 | -0.014 | 4 | 4 |
| 2024-05-31 | 460 | 2.325 | 0 | 4.65 | 0% | 0 | 0 | 3 | 0 |
| 2024-05-31 | 465 | 2.3 | 0 | 4.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 470 | 2.35 | 0 | 4.7 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 475 | 2.05 | 0 | 4.1 | 0% | 0 | 0 | 4 | 0 |
| 2024-05-31 | 480 | 2.375 | 0 | 4.75 | 0% | 0 | 0 | 16 | 0 |
| 2024-05-31 | 485 | 2.375 | 0 | 4.75 | 0% | 0 | 0 | 11 | 0 |
| 2024-05-31 | 490 | 2.125 | 0 | 4.25 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 495 | 2.375 | 0 | 4.75 | 0% | 0 | 0 | 7 | 0 |
| 2024-05-31 | 500 | 1.29 | 0.19 | 2.39 | 0% | -0.012 | -0.038 | 5 | 0 |
| 2024-05-31 | 505 | 2.405 | 0.01 | 4.8 | 0% | -0.019 | -0.062 | 0 | 0 |
| 2024-05-31 | 510 | 2.4 | 0 | 4.8 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 515 | 2.315 | 0.23 | 4.4 | 0% | -0.019 | -0.06 | 3 | 0 |
| 2024-05-31 | 520 | 2.325 | 0.25 | 4.4 | 0% | -0.02 | -0.06 | 2 | 0 |
| 2024-05-31 | 525 | 2.53 | 0.01 | 5.05 | 0% | -0.021 | -0.064 | 1 | 0 |
| 2024-05-31 | 530 | 2.175 | 0 | 4.35 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 535 | 2.25 | 0 | 4.5 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 540 | 2.445 | 0.34 | 4.55 | 0% | -0.021 | -0.062 | 29 | 0 |
| 2024-05-31 | 545 | 1.485 | 0.37 | 2.6 | 0% | -0.015 | -0.042 | 0 | 0 |
| 2024-05-31 | 550 | 0.855 | 0.58 | 1.13 | 0% | -0.01 | -0.027 | 131 | 0 |
| 2024-05-31 | 555 | 0.91 | 0.63 | 1.19 | 0% | -0.011 | -0.028 | 1 | 0 |
| 2024-05-31 | 560 | 0.97 | 0.69 | 1.25 | 0% | -0.012 | -0.029 | 5 | 0 |
| 2024-05-31 | 565 | 1.03 | 0.75 | 1.31 | 0% | -0.012 | -0.031 | 1 | 0 |
| 2024-05-31 | 570 | 1.1 | 0.81 | 1.39 | 0% | -0.013 | -0.032 | 3 | 0 |
| 2024-05-31 | 575 | 1.175 | 0.89 | 1.46 | 0% | -0.014 | -0.034 | 0 | 0 |
| 2024-05-31 | 580 | 1.25 | 0.96 | 1.54 | 0% | -0.015 | -0.035 | 9 | 0 |
| 2024-05-31 | 585 | 1.335 | 1.04 | 1.63 | 0% | -0.016 | -0.037 | 1 | 0 |
| 2024-05-31 | 590 | 1.42 | 1.14 | 1.7 | 0% | -0.017 | -0.039 | 2 | 0 |
| 2024-05-31 | 595 | 1.52 | 1.22 | 1.82 | 0% | -0.018 | -0.041 | 1 | 0 |
| 2024-05-31 | 600 | 1.625 | 1.32 | 1.93 | 0% | -0.019 | -0.043 | 29 | 0 |
| 2024-05-31 | 605 | 1.725 | 1.43 | 2.02 | 0% | -0.02 | -0.045 | 15 | 0 |
| 2024-05-31 | 610 | 1.845 | 1.55 | 2.14 | 0% | -0.022 | -0.047 | 2 | 0 |
| 2024-05-31 | 615 | 1.975 | 1.68 | 2.27 | 0% | -0.023 | -0.049 | 2 | 0 |
| 2024-05-31 | 620 | 2.11 | 1.81 | 2.41 | 0% | -0.024 | -0.052 | 3 | 0 |
| 2024-05-31 | 625 | 2.26 | 1.96 | 2.56 | 0% | -0.026 | -0.054 | 1 | 0 |
| 2024-05-31 | 630 | 2.415 | 2.11 | 2.72 | 0% | -0.028 | -0.057 | 7 | 0 |
| 2024-05-31 | 635 | 2.595 | 2.29 | 2.9 | 0% | -0.03 | -0.06 | 3 | 0 |
| 2024-05-31 | 640 | 2.785 | 2.47 | 3.1 | 0% | -0.032 | -0.063 | 13 | 0 |
| 2024-05-31 | 645 | 2.98 | 2.66 | 3.3 | 0% | -0.034 | -0.066 | 3 | 0 |
| 2024-05-31 | 650 | 3.175 | 2.85 | 3.5 | 0% | -0.036 | -0.069 | 16 | 0 |
| 2024-05-31 | 655 | 3.275 | 3.05 | 3.5 | 0% | -0.037 | -0.07 | 5 | 0 |
| 2024-05-31 | 660 | 3.525 | 3.3 | 3.75 | 0% | -0.04 | -0.074 | 4 | 0 |
| 2024-05-31 | 665 | 3.7 | 3.45 | 3.95 | 0% | -0.042 | -0.076 | 9 | 3 |
| 2024-05-31 | 670 | 4.025 | 3.8 | 4.25 | 0% | -0.045 | -0.08 | 25 | 0 |
| 2024-05-31 | 675 | 4 | 3.3 | 4.7 | 0% | -0.045 | -0.08 | 11 | 0 |
| 2024-05-31 | 680 | 4.225 | 3.55 | 4.9 | 0% | -0.048 | -0.082 | 8 | 0 |
| 2024-05-31 | 685 | 4.925 | 4.55 | 5.3 | 0% | -0.054 | -0.092 | 4 | 0 |
| 2024-05-31 | 690 | 5.175 | 4.75 | 5.6 | 0% | -0.057 | -0.094 | 18 | 0 |
| 2024-05-31 | 695 | 5.525 | 5.1 | 5.95 | 0% | -0.06 | -0.098 | 21 | 0 |
| 2024-05-31 | 700 | 5.6 | 4.85 | 6.35 | 0% | -0.062 | -0.099 | 146 | 0 |
| 2024-05-31 | 705 | 6.275 | 5.9 | 6.65 | 0% | -0.067 | -0.107 | 6 | 0 |
| 2024-05-31 | 710 | 6.625 | 6.15 | 7.1 | 0% | -0.071 | -0.11 | 13 | 1 |
| 2024-05-31 | 715 | 7.15 | 6.7 | 7.6 | 0% | -0.075 | -0.115 | 8 | 0 |
| 2024-05-31 | 720 | 7.575 | 7.15 | 8 | +26.6% | -0.079 | -0.119 | 26 | 2 |
| 2024-05-31 | 725 | 8.075 | 7.65 | 8.5 | 0% | -0.084 | -0.124 | 13 | 0 |
| 2024-05-31 | 730 | 8.275 | 7.5 | 9.05 | 0% | -0.087 | -0.125 | 52 | 0 |
| 2024-05-31 | 735 | 9.125 | 8.6 | 9.65 | 0% | -0.093 | -0.133 | 19 | 0 |
| 2024-05-31 | 740 | 9.375 | 8.6 | 10.15 | 0% | -0.097 | -0.135 | 22 | 1 |
| 2024-05-31 | 745 | 10.25 | 9.8 | 10.7 | 0% | -0.104 | -0.142 | 15 | 0 |
| 2024-05-31 | 750 | 10.95 | 10.45 | 11.45 | 0% | -0.109 | -0.147 | 130 | 4 |
| 2024-05-31 | 755 | 11.65 | 11.1 | 12.2 | 0% | -0.115 | -0.153 | 103 | 0 |
| 2024-05-31 | 760 | 12.35 | 11.8 | 12.9 | 0% | -0.121 | -0.157 | 8 | 0 |
| 2024-05-31 | 765 | 13.15 | 12.55 | 13.75 | 0% | -0.128 | -0.163 | 11 | 0 |
| 2024-05-31 | 770 | 13.55 | 12.65 | 14.45 | 0% | -0.132 | -0.164 | 54 | 0 |
| 2024-05-31 | 775 | 14.7 | 14.1 | 15.3 | 0% | -0.14 | -0.172 | 9 | 0 |
| 2024-05-31 | 780 | 15.5 | 14.95 | 16.05 | 0% | -0.147 | -0.176 | 6 | 0 |
| 2024-05-31 | 785 | 16.4 | 15.8 | 17 | 0% | -0.154 | -0.181 | 9 | 0 |
| 2024-05-31 | 790 | 17.5 | 16.9 | 18.1 | 0% | -0.162 | -0.187 | 20 | 11 |
| 2024-05-31 | 795 | 18 | 17 | 19 | 0% | -0.167 | -0.189 | 11 | 0 |
| 2024-05-31 | 800 | 19.35 | 18.75 | 19.95 | 0% | -0.176 | -0.196 | 89 | 3 |
| 2024-05-31 | 805 | 20.125 | 19.05 | 21.2 | 0% | -0.183 | -0.198 | 5 | 0 |
| 2024-05-31 | 810 | 21.625 | 20.9 | 22.35 | +11% | -0.193 | -0.205 | 15 | 1 |
| 2024-05-31 | 815 | 22.7 | 22 | 23.4 | 0% | -0.201 | -0.209 | 9 | 1 |
| 2024-05-31 | 820 | 23.525 | 22.5 | 24.55 | 0% | -0.208 | -0.211 | 38 | 0 |
| 2024-05-31 | 825 | 25.1 | 24.35 | 25.85 | 0% | -0.218 | -0.218 | 122 | 0 |
| 2024-05-31 | 830 | 26.35 | 25.65 | 27.05 | 0% | -0.226 | -0.221 | 40 | 0 |
| 2024-05-31 | 835 | 27.4 | 26.35 | 28.45 | 0% | -0.234 | -0.224 | 5 | 2 |
| 2024-05-31 | 840 | 28.75 | 27.7 | 29.8 | +11.4% | -0.244 | -0.227 | 38 | 1 |
| 2024-05-31 | 845 | 30.2 | 29.15 | 31.25 | 0% | -0.253 | -0.231 | 11 | 3 |
| 2024-05-31 | 850 | 31.675 | 30.7 | 32.65 | 0% | -0.263 | -0.235 | 46 | 14 |
| 2024-05-31 | 855 | 33.425 | 32.2 | 34.65 | 0% | -0.273 | -0.239 | 39 | 0 |
| 2024-05-31 | 860 | 35.05 | 33.8 | 36.3 | 0% | -0.283 | -0.242 | 87 | 0 |
| 2024-05-31 | 865 | 36.95 | 36.2 | 37.7 | 0% | -0.294 | -0.247 | 40 | 3 |
| 2024-05-31 | 870 | 38.35 | 37.25 | 39.45 | 0% | -0.303 | -0.246 | 52 | 7 |
| 2024-05-31 | 875 | 40.7 | 39.7 | 41.7 | 0% | -0.315 | -0.253 | 75 | 0 |
| 2024-05-31 | 880 | 42.55 | 41.55 | 43.55 | 0% | -0.325 | -0.256 | 49 | 1 |
| 2024-05-31 | 885 | 44.4 | 43.3 | 45.5 | 0% | -0.336 | -0.257 | 29 | 0 |
| 2024-05-31 | 890 | 45.975 | 44.5 | 47.45 | +35.3% | -0.347 | -0.258 | 71 | 1 |
| 2024-05-31 | 895 | 48.425 | 47.4 | 49.45 | +38.1% | -0.358 | -0.262 | 66 | 53 |
| 2024-05-31 | 900 | 50.45 | 49.4 | 51.5 | +37.5% | -0.369 | -0.263 | 168 | 56 |
| 2024-05-31 | 905 | 52.15 | 50.65 | 53.65 | 0% | -0.379 | -0.262 | 38 | 4 |
| 2024-05-31 | 910 | 54.725 | 53.55 | 55.9 | +30.3% | -0.391 | -0.265 | 78 | 5 |
| 2024-05-31 | 915 | 57.075 | 56 | 58.15 | +34% | -0.402 | -0.266 | 66 | 1 |
| 2024-05-31 | 920 | 58.875 | 57.3 | 60.45 | +25.2% | -0.414 | -0.265 | 75 | 1 |
| 2024-05-31 | 925 | 61.225 | 59.6 | 62.85 | 0% | -0.425 | -0.265 | 85 | 0 |
| 2024-05-31 | 930 | 64.175 | 63.1 | 65.25 | 0% | -0.436 | -0.267 | 83 | 4 |
| 2024-05-31 | 935 | 66.6 | 65.6 | 67.6 | 0% | -0.448 | -0.267 | 22 | 1 |
| 2024-05-31 | 940 | 69.1 | 68.1 | 70.1 | 0% | -0.459 | -0.266 | 30 | 0 |
| 2024-05-31 | 945 | 71.2 | 69.5 | 72.9 | 0% | -0.471 | -0.264 | 20 | 0 |
| 2024-05-31 | 950 | 73.85 | 72.15 | 75.55 | 0% | -0.483 | -0.263 | 82 | 0 |
| 2024-05-31 | 960 | 79.3 | 77.55 | 81.05 | 0% | -0.506 | -0.26 | 41 | 1 |
| 2024-05-31 | 980 | 91.125 | 87.95 | 94.3 | 0% | -0.551 | -0.253 | 29 | 0 |
| 2024-05-31 | 1,000 | 104.95 | 101.85 | 108.05 | 0% | -0.594 | -0.248 | 46 | 0 |
| 2024-05-31 | 1,020 | 118.225 | 114.3 | 122.15 | 0% | -0.637 | -0.234 | 49 | 0 |
| 2024-05-31 | 1,040 | 131.35 | 125.55 | 137.15 | 0% | -0.682 | -0.211 | 4 | 0 |
| 2024-05-31 | 1,060 | 145.9 | 139.45 | 152.35 | 0% | -0.728 | -0.19 | 1 | 0 |
| 2024-05-31 | 1,080 | 162.525 | 156.2 | 168.85 | 0% | -0.758 | -0.176 | 0 | 0 |
| 2024-05-31 | 1,100 | 180.025 | 175 | 185.05 | 0% | -0.785 | -0.165 | 0 | 0 |
| 2024-05-31 | 1,120 | 195.6 | 189 | 202.2 | 0% | -0.831 | -0.131 | 0 | 0 |
| 2024-05-31 | 1,140 | 212.6 | 205.85 | 219.35 | 0% | -0.867 | -0.103 | 0 | 0 |
| 2024-05-31 | 1,160 | 231.35 | 223.85 | 238.85 | 0% | -0.887 | -0.091 | 0 | 0 |
| 2024-05-31 | 1,180 | 251.55 | 244.05 | 259.05 | 0% | -0.889 | -0.097 | 0 | 0 |
| 2024-05-31 | 1,200 | 269.8 | 262.3 | 277.3 | 0% | -0.922 | -0.069 | 0 | 0 |
| 2024-05-31 | 1,220 | 290.2 | 282.7 | 297.7 | 0% | -0.917 | -0.079 | 0 | 0 |
| 2024-05-31 | 1,240 | 309.85 | 302.35 | 317.35 | 0% | -0.926 | -0.074 | 0 | 0 |
| 2024-05-31 | 1,260 | 328.45 | 320.95 | 335.95 | 0% | -0.959 | -0.041 | 0 | 0 |
| 2024-05-31 | 1,280 | 349.8 | 342.3 | 357.3 | 0% | -0.93 | -0.077 | 0 | 0 |
| 2024-05-31 | 1,300 | 368.45 | 360.95 | 375.95 | 0% | -0.961 | -0.043 | 0 | 0 |
| 2024-05-31 | 1,320 | 388.45 | 380.95 | 395.95 | 0% | -0.962 | -0.044 | 0 | 0 |
| 2024-05-31 | 1,340 | 408.5 | 401 | 416 | 0% | -0.962 | -0.046 | 0 | 0 |
| 2024-05-31 | 1,360 | 428.45 | 420.95 | 435.95 | 0% | -0.964 | -0.046 | 0 | 0 |
| 2024-05-31 | 1,380 | 448.35 | 440.85 | 455.85 | 0% | -0.965 | -0.045 | 0 | 0 |
| 2024-05-31 | 1,400 | 468.6 | 461.1 | 476.1 | 0% | -0.963 | -0.051 | 0 | 0 |
| 2024-05-31 | 1,420 | 488.45 | 480.95 | 495.95 | 0% | -0.965 | -0.048 | 0 | 0 |
| 2024-05-31 | 1,440 | 508.45 | 500.95 | 515.95 | 0% | -0.966 | -0.049 | 0 | 0 |
| 2024-05-31 | 1,460 | 528.45 | 520.95 | 535.95 | 0% | -0.966 | -0.05 | 0 | 0 |
| 2024-05-31 | 1,480 | 548.45 | 540.95 | 555.95 | 0% | -0.967 | -0.051 | 0 | 0 |
