| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 22.36 | 29,020 | 18,990 | 302,664 | 288,393 | 200 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 110 | 305.3 | 304 | 306.6 | 0% | 0.999 | -0.012 | 0.001 | 57 | 0 |
| 2024-05-31 | 115 | 300.05 | 298.5 | 301.6 | 0% | 0.989 | -0.206 | 0.028 | 192 | 0 |
| 2024-05-31 | 120 | 295.325 | 294 | 296.65 | 0% | 0.999 | -0.012 | 0.001 | 152 | 0 |
| 2024-05-31 | 125 | 290.325 | 289 | 291.65 | 0% | 0.988 | -0.209 | 0.03 | 323 | 0 |
| 2024-05-31 | 130 | 285.325 | 284 | 286.65 | -4% | 0.987 | -0.208 | 0.031 | 494 | 20 |
| 2024-05-31 | 135 | 280.35 | 279 | 281.7 | 0% | 0.987 | -0.213 | 0.033 | 89 | 0 |
| 2024-05-31 | 140 | 275.35 | 274 | 276.7 | 0% | 0.986 | -0.211 | 0.033 | 272 | 0 |
| 2024-05-31 | 145 | 270.35 | 269 | 271.7 | 0% | 0.986 | -0.21 | 0.034 | 186 | 0 |
| 2024-05-31 | 150 | 265.375 | 264 | 266.75 | 0% | 0.985 | -0.214 | 0.035 | 402 | 0 |
| 2024-05-31 | 155 | 260.375 | 259 | 261.75 | 0% | 0.985 | -0.212 | 0.036 | 215 | 0 |
| 2024-05-31 | 160 | 255.375 | 254 | 256.75 | 0% | 0.985 | -0.211 | 0.037 | 359 | 0 |
| 2024-05-31 | 165 | 250.375 | 249 | 251.75 | 0% | 0.984 | -0.209 | 0.038 | 156 | 0 |
| 2024-05-31 | 170 | 245.225 | 243.7 | 246.75 | 0% | 0.984 | -0.208 | 0.038 | 256 | 0 |
| 2024-05-31 | 175 | 240.4 | 239 | 241.8 | 0% | 0.983 | -0.212 | 0.04 | 215 | 0 |
| 2024-05-31 | 180 | 235.4 | 234 | 236.8 | 0% | 0.983 | -0.21 | 0.041 | 1,770 | 0 |
| 2024-05-31 | 185 | 230.4 | 229 | 231.8 | 0% | 0.982 | -0.208 | 0.042 | 903 | 0 |
| 2024-05-31 | 190 | 225.375 | 224 | 226.75 | 0% | 0.982 | -0.201 | 0.042 | 594 | 1 |
| 2024-05-31 | 195 | 220.425 | 219 | 221.85 | 0% | 0.981 | -0.21 | 0.044 | 239 | 0 |
| 2024-05-31 | 200 | 215.425 | 214 | 216.85 | 0% | 0.981 | -0.209 | 0.045 | 2,420 | 0 |
| 2024-05-31 | 205 | 210.4 | 209 | 211.8 | 0% | 0.981 | -0.201 | 0.045 | 251 | 3 |
| 2024-05-31 | 210 | 205.4 | 204 | 206.8 | 0% | 0.98 | -0.2 | 0.046 | 1,758 | 0 |
| 2024-05-31 | 215 | 200.375 | 198.85 | 201.9 | 0% | 0.979 | -0.209 | 0.049 | 983 | 0 |
| 2024-05-31 | 220 | 195.5 | 194 | 197 | 0% | 0.977 | -0.218 | 0.052 | 390 | 0 |
| 2024-05-31 | 225 | 190.55 | 189 | 192.1 | 0% | 0.975 | -0.226 | 0.056 | 271 | 0 |
| 2024-05-31 | 230 | 185.525 | 184 | 187.05 | 0% | 0.975 | -0.219 | 0.056 | 659 | 0 |
| 2024-05-31 | 235 | 180.525 | 179.05 | 182 | 0% | 0.975 | -0.212 | 0.056 | 257 | 0 |
| 2024-05-31 | 240 | 175.6 | 174 | 177.2 | 0% | 0.972 | -0.231 | 0.062 | 608 | 0 |
| 2024-05-31 | 245 | 170.55 | 169 | 172.1 | 0% | 0.973 | -0.218 | 0.06 | 722 | 0 |
| 2024-05-31 | 250 | 165.575 | 164.1 | 167.05 | -6.7% | 0.973 | -0.211 | 0.06 | 1,825 | 1 |
| 2024-05-31 | 255 | 160.6 | 159 | 162.2 | -5.9% | 0.97 | -0.224 | 0.066 | 1,656 | 4 |
| 2024-05-31 | 260 | 155.575 | 154.05 | 157.1 | 0% | 0.971 | -0.212 | 0.065 | 804 | 6 |
| 2024-05-31 | 265 | 150.625 | 149.15 | 152.1 | 0% | 0.97 | -0.21 | 0.066 | 906 | 20 |
| 2024-05-31 | 270 | 145.6 | 144.05 | 147.15 | 0% | 0.968 | -0.213 | 0.069 | 2,270 | 7 |
| 2024-05-31 | 275 | 140.625 | 139.1 | 142.15 | 0% | 0.967 | -0.211 | 0.07 | 1,222 | 0 |
| 2024-05-31 | 280 | 135.65 | 134.15 | 137.15 | 0% | 0.966 | -0.208 | 0.072 | 2,380 | 0 |
| 2024-05-31 | 285 | 130.625 | 129.1 | 132.15 | 0% | 0.965 | -0.206 | 0.074 | 1,048 | 0 |
| 2024-05-31 | 290 | 125.725 | 124.25 | 127.2 | -9.1% | 0.963 | -0.209 | 0.077 | 1,892 | 10 |
| 2024-05-31 | 295 | 120.75 | 119.25 | 122.25 | 0% | 0.961 | -0.211 | 0.081 | 1,092 | 0 |
| 2024-05-31 | 300 | 115.725 | 114.2 | 117.25 | -9.4% | 0.96 | -0.208 | 0.083 | 2,734 | 21 |
| 2024-05-31 | 305 | 110.725 | 109.2 | 112.25 | 0% | 0.959 | -0.206 | 0.085 | 1,134 | 0 |
| 2024-05-31 | 310 | 105.825 | 104.35 | 107.3 | -9.3% | 0.956 | -0.208 | 0.089 | 1,982 | 1 |
| 2024-05-31 | 315 | 100.775 | 99.25 | 102.3 | -11.4% | 0.955 | -0.205 | 0.092 | 624 | 3 |
| 2024-05-31 | 320 | 95.875 | 94.4 | 97.35 | -10% | 0.952 | -0.207 | 0.097 | 1,655 | 14 |
| 2024-05-31 | 325 | 90.85 | 89.3 | 92.4 | -13.8% | 0.949 | -0.208 | 0.101 | 1,350 | 30 |
| 2024-05-31 | 330 | 85.875 | 84.35 | 87.4 | -11.6% | 0.947 | -0.205 | 0.105 | 2,272 | 7 |
| 2024-05-31 | 335 | 81.075 | 79.55 | 82.6 | -12.7% | 0.99 | -0.065 | 0.025 | 3,622 | 2 |
| 2024-05-31 | 340 | 76.125 | 74.5 | 77.75 | -11.9% | 0.987 | -0.071 | 0.031 | 3,190 | 32 |
| 2024-05-31 | 345 | 71.175 | 69.55 | 72.8 | -14.5% | 0.985 | -0.076 | 0.037 | 1,843 | 89 |
| 2024-05-31 | 350 | 66.425 | 65 | 67.85 | -14% | 0.971 | -0.104 | 0.063 | 4,477 | 29 |
| 2024-05-31 | 355 | 61.35 | 60 | 62.7 | -6% | 0.974 | -0.094 | 0.058 | 4,066 | 17 |
| 2024-05-31 | 360 | 56.35 | 55 | 57.7 | 0% | 0.973 | -0.092 | 0.06 | 4,688 | 0 |
| 2024-05-31 | 365 | 51.45 | 50 | 52.9 | -7.8% | 0.909 | -0.213 | 0.159 | 3,763 | 25 |
| 2024-05-31 | 370 | 46.575 | 45 | 48.15 | -14.4% | 0.956 | -0.11 | 0.089 | 1,351 | 29 |
| 2024-05-31 | 375 | 41.625 | 40.3 | 42.95 | -24% | 0.95 | -0.112 | 0.099 | 3,801 | 32 |
| 2024-05-31 | 380 | 37.375 | 36 | 38.75 | -7.8% | 0.907 | -0.163 | 0.161 | 4,767 | 17 |
| 2024-05-31 | 385 | 32.625 | 31.25 | 34 | -4.1% | 0.923 | -0.127 | 0.14 | 2,586 | 44 |
| 2024-05-31 | 390 | 28.075 | 27.55 | 28.6 | -17.4% | 0.856 | -0.188 | 0.22 | 4,737 | 202 |
| 2024-05-31 | 395 | 22.525 | 21 | 24.05 | -6.6% | 0.88 | -0.136 | 0.194 | 1,563 | 46 |
| 2024-05-31 | 397.5 | 20.85 | 19.85 | 21.85 | -15.7% | 0.817 | -0.184 | 0.258 | 2 | 8 |
| 2024-05-31 | 400 | 19.225 | 18.75 | 19.7 | -7.2% | 0.772 | -0.21 | 0.293 | 14,833 | 576 |
| 2024-05-31 | 402.5 | 16.7 | 15.75 | 17.65 | -31.7% | 0.756 | -0.199 | 0.304 | 24 | 54 |
| 2024-05-31 | 405 | 15.125 | 14.8 | 15.45 | -7.2% | 0.71 | -0.218 | 0.332 | 3,198 | 1,074 |
| 2024-05-31 | 407.5 | 12.775 | 11.95 | 13.6 | -4.8% | 0.672 | -0.222 | 0.351 | 14 | 602 |
| 2024-05-31 | 410 | 11.6 | 11.25 | 11.95 | -4.2% | 0.629 | -0.223 | 0.367 | 11,721 | 3,152 |
| 2024-05-31 | 412.5 | 9.95 | 9.65 | 10.25 | -6.3% | 0.584 | -0.22 | 0.379 | 102 | 1,359 |
| 2024-05-31 | 415 | 8.625 | 8.3 | 8.95 | -4.2% | 0.533 | -0.225 | 0.386 | 6,922 | 3,314 |
| 2024-05-31 | 417.5 | 7.2 | 6.85 | 7.55 | -12.5% | 0.483 | -0.22 | 0.387 | 260 | 852 |
| 2024-05-31 | 420 | 6.05 | 5.75 | 6.35 | -6.3% | 0.431 | -0.212 | 0.382 | 9,917 | 4,362 |
| 2024-05-31 | 422.5 | 4.925 | 4.6 | 5.25 | -5.7% | 0.381 | -0.203 | 0.37 | 371 | 673 |
| 2024-05-31 | 425 | 4 | 3.7 | 4.3 | -10.3% | 0.33 | -0.188 | 0.352 | 9,934 | 1,754 |
| 2024-05-31 | 430 | 2.605 | 2.45 | 2.76 | -17.5% | 0.235 | -0.152 | 0.298 | 14,668 | 2,887 |
| 2024-05-31 | 435 | 1.64 | 1.48 | 1.8 | -20.2% | 0.16 | -0.119 | 0.237 | 17,540 | 1,826 |
| 2024-05-31 | 440 | 0.935 | 0.78 | 1.09 | -21% | 0.108 | -0.091 | 0.181 | 32,802 | 1,553 |
| 2024-05-31 | 445 | 0.545 | 0.39 | 0.7 | -19.4% | 0.071 | -0.067 | 0.132 | 14,223 | 691 |
| 2024-05-31 | 450 | 0.305 | 0.21 | 0.4 | -22.2% | 0.046 | -0.048 | 0.093 | 13,033 | 1,072 |
| 2024-05-31 | 455 | 0.2 | 0.13 | 0.27 | -46.4% | 0.022 | -0.025 | 0.052 | 3,383 | 346 |
| 2024-05-31 | 460 | 0.34 | 0.08 | 0.6 | -47.4% | 0.015 | -0.019 | 0.037 | 9,377 | 270 |
| 2024-05-31 | 465 | 0.135 | 0.05 | 0.22 | -53.9% | 0.009 | -0.013 | 0.024 | 2,269 | 206 |
| 2024-05-31 | 470 | 0.07 | 0.01 | 0.13 | -54.6% | 0.008 | -0.011 | 0.02 | 5,891 | 1,509 |
| 2024-05-31 | 475 | 0.1 | 0.01 | 0.19 | -42.9% | 0.006 | -0.009 | 0.016 | 1,808 | 39 |
| 2024-05-31 | 480 | 0.09 | 0 | 0.18 | -60% | 0.003 | -0.005 | 0.009 | 12,821 | 25 |
| 2024-05-31 | 485 | 0.065 | 0.02 | 0.11 | 0% | 0.005 | -0.01 | 0.015 | 1,566 | 7 |
| 2024-05-31 | 490 | 1.065 | 0.02 | 2.11 | 0% | 0.003 | -0.005 | 0.008 | 2,217 | 18 |
| 2024-05-31 | 495 | 0.085 | 0 | 0.17 | -50% | 0.002 | -0.003 | 0.005 | 5,509 | 1 |
| 2024-05-31 | 500 | 0.025 | 0.01 | 0.04 | +200% | 0.004 | -0.008 | 0.01 | 7,941 | 63 |
| 2024-05-31 | 505 | 0.2 | 0 | 0.4 | 0% | 0 | 0 | 0 | 1,361 | 0 |
| 2024-05-31 | 510 | 0.115 | 0.01 | 0.22 | 0% | 0.001 | -0.003 | 0.004 | 957 | 1 |
| 2024-05-31 | 515 | 0.505 | 0.01 | 1 | 0% | 0.001 | -0.003 | 0.004 | 840 | 10 |
| 2024-05-31 | 520 | 0.01 | 0 | 0.02 | -66.7% | 0.001 | -0.003 | 0.004 | 1,146 | 4 |
| 2024-05-31 | 525 | 1.04 | 0 | 2.08 | 0% | 0 | 0 | 0 | 373 | 0 |
| 2024-05-31 | 530 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 600 | 0 |
| 2024-05-31 | 535 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 786 | 0 |
| 2024-05-31 | 540 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 1,307 | 0 |
| 2024-05-31 | 545 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 8 | 0 |
| 2024-05-31 | 550 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 574 | 0 |
| 2024-05-31 | 555 | 0.125 | 0 | 0.25 | 0% | 0 | 0 | 0 | 31 | 0 |
| 2024-05-31 | 560 | 0.6 | 0 | 1.2 | 0% | 0 | 0 | 0 | 528 | 0 |
| 2024-05-31 | 570 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 407 | 0 |
| 2024-05-31 | 580 | 0.1 | 0 | 0.2 | 0% | 0 | 0 | 0 | 1,017 | 0 |
| 2024-05-31 | 600 | 0.025 | 0 | 0.05 | 0% | 0 | 0 | 0 | 3,890 | 0 |
