| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 39.58 | 12 | 66 | 268 | 701 | 142 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 440 | 4.45 | 0 | 8.9 | 0% | 0 | 0 | 25 | 0 |
| 2024-05-31 | 450 | 4.6 | 0 | 9.2 | 0% | 0 | 0 | 25 | 0 |
| 2024-05-31 | 460 | 4.75 | 0 | 9.5 | 0% | 0 | 0 | 1 | 0 |
| 2024-05-31 | 470 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 480 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 0 | 0 |
| 2024-05-31 | 490 | 4.8 | 0 | 9.6 | 0% | 0 | 0 | 17 | 0 |
| 2024-05-31 | 500 | 5.25 | 0.5 | 10 | 0% | -0.032 | -0.041 | 1 | 0 |
| 2024-05-31 | 510 | 4.725 | 1.45 | 8 | 0% | -0.03 | -0.037 | 17 | 0 |
| 2024-05-31 | 520 | 6.05 | 1.1 | 11 | 0% | -0.037 | -0.044 | 0 | 0 |
| 2024-05-31 | 530 | 6.75 | 2.5 | 11 | 0% | -0.04 | -0.048 | 0 | 0 |
| 2024-05-31 | 540 | 7.25 | 2.5 | 12 | 0% | -0.043 | -0.05 | 1 | 0 |
| 2024-05-31 | 550 | 6.8 | 4.7 | 8.9 | 0% | -0.043 | -0.047 | 10 | 0 |
| 2024-05-31 | 560 | 8.15 | 4.35 | 11.95 | 0% | -0.049 | -0.054 | 1 | 0 |
| 2024-05-31 | 570 | 9.05 | 4.95 | 13.15 | 0% | -0.054 | -0.057 | 4 | 0 |
| 2024-05-31 | 580 | 9.1 | 7.45 | 10.75 | 0% | -0.056 | -0.057 | 3 | 0 |
| 2024-05-31 | 590 | 10.725 | 8.95 | 12.5 | 0% | -0.063 | -0.063 | 153 | 0 |
| 2024-05-31 | 600 | 12.775 | 11.4 | 14.15 | 0% | -0.072 | -0.071 | 4 | 24 |
| 2024-05-31 | 610 | 12.7 | 11.3 | 14.1 | 0% | -0.073 | -0.07 | 1 | 33 |
| 2024-05-31 | 620 | 13.4 | 11.6 | 15.2 | 0% | -0.078 | -0.072 | 2 | 3 |
| 2024-05-31 | 630 | 14.55 | 12.4 | 16.7 | 0% | -0.084 | -0.076 | 0 | 5 |
| 2024-05-31 | 640 | 14.625 | 12.4 | 16.85 | 0% | -0.086 | -0.075 | 0 | 0 |
| 2024-05-31 | 650 | 16.475 | 14.1 | 18.85 | 0% | -0.095 | -0.08 | 3 | 0 |
| 2024-05-31 | 660 | 17.175 | 14 | 20.35 | 0% | -0.1 | -0.082 | 0 | 0 |
| 2024-05-31 | 670 | 19.675 | 17.1 | 22.25 | 0% | -0.11 | -0.089 | 0 | 0 |
| 2024-05-31 | 680 | 21.475 | 18.3 | 24.65 | 0% | -0.118 | -0.093 | 0 | 0 |
| 2024-05-31 | 690 | 22.8 | 20.2 | 25.4 | 0% | -0.125 | -0.095 | 1 | 0 |
| 2024-05-31 | 700 | 24.85 | 22.2 | 27.5 | 0% | -0.134 | -0.1 | 4 | 0 |
| 2024-05-31 | 710 | 27 | 24.5 | 29.5 | 0% | -0.143 | -0.104 | 0 | 0 |
| 2024-05-31 | 720 | 29 | 26.4 | 31.6 | 0% | -0.152 | -0.107 | 5 | 0 |
| 2024-05-31 | 730 | 30.5 | 27 | 34 | 0% | -0.16 | -0.109 | 3 | 0 |
| 2024-05-31 | 740 | 32.575 | 29 | 36.15 | 0% | -0.169 | -0.112 | 1 | 0 |
| 2024-05-31 | 750 | 35.95 | 33.3 | 38.6 | 0% | -0.181 | -0.117 | 53 | 0 |
| 2024-05-31 | 760 | 37.4 | 34 | 40.8 | 0% | -0.19 | -0.118 | 26 | 0 |
| 2024-05-31 | 780 | 44.125 | 42 | 46.25 | 0% | -0.214 | -0.127 | 46 | 0 |
| 2024-05-31 | 800 | 50.275 | 48.15 | 52.4 | 0% | -0.237 | -0.133 | 49 | 0 |
| 2024-05-31 | 820 | 55.4 | 52 | 58.8 | 0% | -0.259 | -0.135 | 4 | 0 |
| 2024-05-31 | 840 | 63.875 | 61.45 | 66.3 | 0% | -0.285 | -0.142 | 20 | 0 |
| 2024-05-31 | 860 | 72.125 | 70.15 | 74.1 | 0% | -0.312 | -0.147 | 22 | 1 |
| 2024-05-31 | 880 | 80 | 75.05 | 84.95 | 0% | -0.337 | -0.148 | 19 | 0 |
| 2024-05-31 | 900 | 89 | 86.45 | 91.55 | 0% | -0.364 | -0.15 | 51 | 0 |
| 2024-05-31 | 920 | 99.05 | 96.3 | 101.8 | 0% | -0.391 | -0.152 | 53 | 0 |
| 2024-05-31 | 940 | 107.85 | 104.75 | 110.95 | 0% | -0.419 | -0.15 | 16 | 0 |
| 2024-05-31 | 960 | 118.1 | 114.5 | 121.7 | 0% | -0.446 | -0.148 | 23 | 0 |
| 2024-05-31 | 970 | 122.6 | 116.7 | 128.5 | 0% | -0.462 | -0.146 | 9 | 0 |
| 2024-05-31 | 980 | 130.575 | 127.3 | 133.85 | 0% | -0.474 | -0.149 | 7 | 0 |
| 2024-05-31 | 990 | 133.975 | 127.7 | 140.25 | 0% | -0.49 | -0.144 | 14 | 0 |
| 2024-05-31 | 1,000 | 143.525 | 140.05 | 147 | 0% | -0.499 | -0.148 | 3 | 0 |
| 2024-05-31 | 1,020 | 153.175 | 146.05 | 160.3 | 0% | -0.531 | -0.141 | 2 | 0 |
| 2024-05-31 | 1,040 | 165.15 | 157.3 | 173 | 0% | -0.56 | -0.136 | 0 | 0 |
| 2024-05-31 | 1,060 | 178.1 | 170.2 | 186 | 0% | -0.59 | -0.131 | 0 | 0 |
| 2024-05-31 | 1,080 | 192.6 | 185.45 | 199.75 | 0% | -0.614 | -0.127 | 1 | 0 |
| 2024-05-31 | 1,100 | 208.1 | 202.2 | 214 | 0% | -0.635 | -0.123 | 0 | 0 |
| 2024-05-31 | 1,120 | 224.3 | 218.6 | 230 | 0% | -0.654 | -0.121 | 0 | 0 |
| 2024-05-31 | 1,140 | 236.725 | 227.5 | 245.95 | 0% | -0.7 | -0.108 | 0 | 0 |
| 2024-05-31 | 1,160 | 252.175 | 242.4 | 261.95 | 0% | -0.721 | -0.101 | 0 | 0 |
| 2024-05-31 | 1,180 | 268 | 258.1 | 277.9 | 0% | -0.741 | -0.093 | 1 | 0 |
| 2024-05-31 | 1,200 | 284.65 | 275.4 | 293.9 | 0% | -0.766 | -0.086 | 0 | 0 |
| 2024-05-31 | 1,220 | 302.575 | 295.15 | 310 | 0% | -0.788 | -0.081 | 0 | 0 |
| 2024-05-31 | 1,240 | 320.325 | 313.05 | 327.6 | 0% | -0.803 | -0.076 | 0 | 0 |
| 2024-05-31 | 1,260 | 335.325 | 326.65 | 344 | 0% | -0.848 | -0.058 | 0 | 0 |
| 2024-05-31 | 1,280 | 353.6 | 345.2 | 362 | 0% | -0.867 | -0.052 | 0 | 0 |
| 2024-05-31 | 1,300 | 374.025 | 368.05 | 380 | 0% | -0.867 | -0.055 | 0 | 0 |
| 2024-05-31 | 1,320 | 391 | 382 | 400 | 0% | -0.89 | -0.042 | 0 | 0 |
| 2024-05-31 | 1,340 | 409.15 | 400.3 | 418 | 0% | -0.936 | -0.025 | 0 | 0 |
| 2024-05-31 | 1,360 | 429 | 420 | 438 | 0% | -0.938 | -0.025 | 0 | 0 |
| 2024-05-31 | 1,380 | 449 | 440 | 458 | 0% | -0.939 | -0.026 | 0 | 0 |
| 2024-05-31 | 1,400 | 469 | 460 | 478 | 0% | -0.94 | -0.026 | 0 | 0 |
| 2024-05-31 | 1,420 | 488.15 | 478.3 | 498 | 0% | -0.949 | -0.021 | 0 | 0 |
| 2024-05-31 | 1,440 | 508.9 | 499.8 | 518 | 0% | -0.942 | -0.027 | 0 | 0 |
| 2024-05-31 | 1,460 | 528.225 | 518.45 | 538 | 0% | -0.95 | -0.023 | 0 | 0 |
| 2024-05-31 | 1,480 | 548.1 | 538.2 | 558 | 0% | -0.951 | -0.023 | 0 | 0 |
