| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 23.29 | 84,728 | 45,116 | 40,037 | 27,223 | 140 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 220 | 194.875 | 193.35 | 196.4 | 0% | 0.98 | -0.576 | 0.025 | 4 | 0 |
| 2024-05-31 | 230 | 184.95 | 183.5 | 186.4 | 0% | 0.979 | -0.568 | 0.027 | 0 | 0 |
| 2024-05-31 | 240 | 174.975 | 173.5 | 176.45 | 0% | 0.977 | -0.578 | 0.029 | 2 | 0 |
| 2024-05-31 | 245 | 170.05 | 168.5 | 171.6 | 0% | 0.974 | -0.628 | 0.032 | 0 | 0 |
| 2024-05-31 | 250 | 165.075 | 163.5 | 166.65 | 0% | 0.973 | -0.64 | 0.033 | 0 | 2 |
| 2024-05-31 | 255 | 160.05 | 158.5 | 161.6 | 0% | 0.973 | -0.618 | 0.033 | 0 | 3 |
| 2024-05-31 | 260 | 155.025 | 153.5 | 156.55 | 0% | 0.973 | -0.596 | 0.033 | 0 | 0 |
| 2024-05-31 | 265 | 149.975 | 148.5 | 151.45 | 0% | 0.973 | -0.556 | 0.033 | 0 | 0 |
| 2024-05-31 | 270 | 145 | 143.5 | 146.5 | 0% | 0.972 | -0.569 | 0.034 | 0 | 0 |
| 2024-05-31 | 275 | 140 | 138.55 | 141.45 | 0% | 0.972 | -0.546 | 0.035 | 2 | 1 |
| 2024-05-31 | 280 | 135.05 | 133.55 | 136.55 | 0% | 0.969 | -0.575 | 0.037 | 0 | 0 |
| 2024-05-31 | 285 | 130.025 | 128.55 | 131.5 | 0% | 0.969 | -0.553 | 0.037 | 0 | 0 |
| 2024-05-31 | 290 | 125.1 | 123.55 | 126.65 | 0% | 0.965 | -0.597 | 0.041 | 0 | 0 |
| 2024-05-31 | 295 | 120.125 | 118.55 | 121.7 | 0% | 0.963 | -0.607 | 0.043 | 0 | 0 |
| 2024-05-31 | 300 | 115.1 | 113.55 | 116.65 | 0% | 0.962 | -0.584 | 0.044 | 10 | 0 |
| 2024-05-31 | 305 | 110 | 108.4 | 111.6 | 0% | 0.962 | -0.562 | 0.044 | 0 | 0 |
| 2024-05-31 | 310 | 105 | 103.5 | 106.5 | 0% | 0.962 | -0.524 | 0.043 | 0 | 0 |
| 2024-05-31 | 315 | 100 | 98.5 | 101.5 | 0% | 0.961 | -0.517 | 0.045 | 12 | 0 |
| 2024-05-31 | 320 | 95.025 | 93.5 | 96.55 | 0% | 0.958 | -0.526 | 0.048 | 9 | 0 |
| 2024-05-31 | 325 | 90.075 | 88.45 | 91.7 | 0% | 0.952 | -0.564 | 0.053 | 0 | 0 |
| 2024-05-31 | 330 | 85.35 | 84 | 86.7 | 0% | 0.95 | -0.556 | 0.055 | 0 | 0 |
| 2024-05-31 | 335 | 80.075 | 78.5 | 81.65 | 0% | 0.949 | -0.533 | 0.056 | 0 | 0 |
| 2024-05-31 | 340 | 75.025 | 73.5 | 76.55 | 0% | 0.949 | -0.496 | 0.055 | 0 | 0 |
| 2024-05-31 | 345 | 70.075 | 68.55 | 71.6 | 0% | 0.945 | -0.501 | 0.059 | 1 | 63 |
| 2024-05-31 | 350 | 65.375 | 64 | 66.75 | -14.1% | 0.938 | -0.532 | 0.065 | 16 | 7 |
| 2024-05-31 | 355 | 60.35 | 59 | 61.7 | 0% | 0.935 | -0.508 | 0.067 | 7 | 6 |
| 2024-05-31 | 360 | 55.375 | 54 | 56.75 | 0% | 0.93 | -0.509 | 0.072 | 14 | 0 |
| 2024-05-31 | 365 | 50.4 | 49 | 51.8 | -22.4% | 0.923 | -0.509 | 0.077 | 45 | 20 |
| 2024-05-31 | 370 | 45.375 | 43.8 | 46.95 | -17.5% | 0.912 | -0.529 | 0.085 | 18 | 1 |
| 2024-05-31 | 375 | 40.35 | 39 | 41.7 | -25.7% | 0.915 | -0.457 | 0.083 | 52 | 7 |
| 2024-05-31 | 380 | 35.425 | 34 | 36.85 | -16.2% | 0.997 | -0.057 | 0.005 | 59 | 11 |
| 2024-05-31 | 385 | 30.475 | 29 | 31.95 | -35.4% | 0.988 | -0.083 | 0.016 | 13 | 89 |
| 2024-05-31 | 390 | 25.425 | 24.1 | 26.75 | -11.8% | 0.999 | -0.051 | 0.002 | 186 | 75 |
| 2024-05-31 | 395 | 21.425 | 20.8 | 22.05 | -35.7% | 0.886 | -0.327 | 0.103 | 142 | 113 |
| 2024-05-31 | 397.5 | 19.075 | 18.45 | 19.7 | -18.4% | 0.867 | -0.344 | 0.114 | 30 | 221 |
| 2024-05-31 | 400 | 16.725 | 16.1 | 17.35 | -9.1% | 0.845 | -0.354 | 0.127 | 203 | 867 |
| 2024-05-31 | 402.5 | 14.45 | 13.85 | 15.05 | -12.8% | 0.816 | -0.37 | 0.141 | 5 | 416 |
| 2024-05-31 | 405 | 12.225 | 11.9 | 12.55 | -10.3% | 0.78 | -0.384 | 0.157 | 294 | 3,594 |
| 2024-05-31 | 407.5 | 10.025 | 9.65 | 10.4 | -9.1% | 0.738 | -0.388 | 0.173 | 84 | 2,705 |
| 2024-05-31 | 410 | 7.975 | 7.65 | 8.3 | -7.4% | 0.685 | -0.381 | 0.189 | 1,306 | 9,306 |
| 2024-05-31 | 412.5 | 6.55 | 6.2 | 6.9 | -8.3% | 0.602 | -0.419 | 0.205 | 127 | 5,308 |
| 2024-05-31 | 415 | 5 | 4.7 | 5.3 | -11.8% | 0.521 | -0.412 | 0.212 | 1,018 | 8,008 |
| 2024-05-31 | 417.5 | 3.7 | 3.4 | 4 | -14.6% | 0.435 | -0.399 | 0.209 | 1,540 | 4,681 |
| 2024-05-31 | 420 | 2.525 | 2.45 | 2.6 | -18.2% | 0.346 | -0.358 | 0.196 | 6,012 | 15,689 |
| 2024-05-31 | 422.5 | 1.835 | 1.67 | 2 | -20.9% | 0.272 | -0.326 | 0.177 | 1,288 | 4,738 |
| 2024-05-31 | 425 | 1.27 | 1.14 | 1.4 | -25.9% | 0.203 | -0.274 | 0.15 | 4,558 | 9,528 |
| 2024-05-31 | 427.5 | 0.815 | 0.68 | 0.95 | -32.8% | 0.145 | -0.219 | 0.121 | 1,336 | 2,613 |
| 2024-05-31 | 430 | 0.555 | 0.51 | 0.6 | -31.3% | 0.106 | -0.179 | 0.098 | 5,044 | 6,620 |
| 2024-05-31 | 432.5 | 0.37 | 0.29 | 0.45 | -31.5% | 0.074 | -0.136 | 0.074 | 1,380 | 2,085 |
| 2024-05-31 | 435 | 0.23 | 0.2 | 0.26 | -39.5% | 0.049 | -0.099 | 0.054 | 4,292 | 3,002 |
| 2024-05-31 | 437.5 | 0.165 | 0.07 | 0.26 | -55.6% | 0.028 | -0.062 | 0.034 | 925 | 1,642 |
| 2024-05-31 | 440 | 0.115 | 0.09 | 0.14 | -52.6% | 0.021 | -0.05 | 0.027 | 3,295 | 1,712 |
| 2024-05-31 | 442.5 | 0.095 | 0.03 | 0.16 | -57.1% | 0.014 | -0.037 | 0.019 | 271 | 102 |
| 2024-05-31 | 445 | 0.055 | 0.03 | 0.08 | -66.7% | 0.01 | -0.027 | 0.014 | 1,861 | 392 |
| 2024-05-31 | 450 | 0.12 | 0.02 | 0.22 | +20% | 0.012 | -0.039 | 0.017 | 2,648 | 1,006 |
| 2024-05-31 | 455 | 0.03 | 0.02 | 0.04 | -50% | 0.005 | -0.016 | 0.007 | 565 | 43 |
| 2024-05-31 | 460 | 0.345 | 0 | 0.69 | 0% | 0.006 | -0.023 | 0.009 | 439 | 15 |
| 2024-05-31 | 465 | 0.065 | 0 | 0.13 | +50% | 0.005 | -0.023 | 0.008 | 297 | 17 |
| 2024-05-31 | 470 | 0.1 | 0 | 0.2 | +100% | 0.004 | -0.017 | 0.006 | 251 | 5 |
| 2024-05-31 | 475 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 59 | 0 |
| 2024-05-31 | 480 | 0.015 | 0 | 0.03 | 0% | 0.002 | -0.01 | 0.003 | 77 | 4 |
| 2024-05-31 | 485 | 0.1 | 0 | 0.2 | 0% | 0.002 | -0.01 | 0.003 | 24 | 6 |
| 2024-05-31 | 490 | 0.1 | 0 | 0.2 | 0% | 0.002 | -0.01 | 0.003 | 48 | 4 |
| 2024-05-31 | 495 | 0.005 | 0 | 0.01 | 0% | 0 | 0 | 0 | 19 | 0 |
| 2024-05-31 | 500 | 0.005 | 0 | 0.01 | 0% | 0.001 | -0.01 | 0.002 | 36 | 1 |
| 2024-05-31 | 505 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 103 | 0 |
| 2024-05-31 | 510 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 515 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
| 2024-05-31 | 520 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 10 | 0 |
| 2024-05-31 | 525 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 0 | 0 |
