| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 19.81 | 16,286 | 11,978 | 126,817 | 100,580 | 126 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 190 | 0.01 | 0 | 0.02 | 0% | -0.001 | -0.003 | 0.003 | 106 | 2 |
| 2024-05-31 | 195 | 0.01 | 0 | 0.02 | 0% | 0 | 0 | 0 | 25 | 0 |
| 2024-05-31 | 200 | 0.225 | 0.01 | 0.44 | 0% | -0.005 | -0.019 | 0.022 | 81 | 0 |
| 2024-05-31 | 210 | 0.14 | 0.01 | 0.27 | 0% | -0.004 | -0.013 | 0.017 | 840 | 0 |
| 2024-05-31 | 220 | 0.22 | 0 | 0.44 | 0% | 0 | 0 | 0 | 152 | 0 |
| 2024-05-31 | 230 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 296 | 0 |
| 2024-05-31 | 240 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 186 | 0 |
| 2024-05-31 | 250 | 0.03 | 0 | 0.06 | 0% | 0 | 0 | 0 | 1,708 | 0 |
| 2024-05-31 | 260 | 0.12 | 0 | 0.24 | 0% | -0.003 | -0.006 | 0.012 | 1,036 | 1 |
| 2024-05-31 | 270 | 0.04 | 0 | 0.08 | 0% | 0 | 0 | 0 | 323 | 0 |
| 2024-05-31 | 275 | 0.09 | 0.03 | 0.15 | +20% | -0.003 | -0.006 | 0.013 | 348 | 1 |
| 2024-05-31 | 280 | 0.095 | 0.04 | 0.15 | 0% | -0.004 | -0.009 | 0.02 | 209 | 0 |
| 2024-05-31 | 285 | 0.08 | 0.01 | 0.15 | 0% | -0.004 | -0.007 | 0.018 | 228 | 0 |
| 2024-05-31 | 290 | 0.155 | 0.01 | 0.3 | 0% | -0.007 | -0.013 | 0.03 | 344 | 0 |
| 2024-05-31 | 295 | 0.185 | 0.05 | 0.32 | 0% | -0.006 | -0.011 | 0.027 | 675 | 3 |
| 2024-05-31 | 300 | 0.145 | 0.12 | 0.17 | +60% | -0.008 | -0.013 | 0.033 | 1,196 | 10 |
| 2024-05-31 | 305 | 0.22 | 0.07 | 0.37 | 0% | -0.011 | -0.016 | 0.042 | 182 | 0 |
| 2024-05-31 | 310 | 0.165 | 0.08 | 0.25 | 0% | -0.011 | -0.016 | 0.044 | 460 | 5 |
| 2024-05-31 | 315 | 0.26 | 0.09 | 0.43 | 0% | -0.013 | -0.018 | 0.051 | 187 | 0 |
| 2024-05-31 | 320 | 0.185 | 0.13 | 0.24 | +60% | -0.011 | -0.014 | 0.042 | 507 | 33 |
| 2024-05-31 | 325 | 0.275 | 0.13 | 0.42 | 0% | -0.015 | -0.019 | 0.057 | 651 | 0 |
| 2024-05-31 | 330 | 0.275 | 0.16 | 0.39 | +38.7% | -0.016 | -0.019 | 0.06 | 628 | 39 |
| 2024-05-31 | 335 | 0.34 | 0.22 | 0.46 | +45.7% | -0.02 | -0.022 | 0.072 | 654 | 11 |
| 2024-05-31 | 340 | 0.41 | 0.29 | 0.53 | +40.9% | -0.024 | -0.025 | 0.084 | 1,035 | 79 |
| 2024-05-31 | 345 | 0.56 | 0.36 | 0.76 | +50% | -0.033 | -0.032 | 0.111 | 3,320 | 43 |
| 2024-05-31 | 350 | 0.68 | 0.54 | 0.82 | +9.1% | -0.04 | -0.037 | 0.129 | 4,089 | 176 |
| 2024-05-31 | 355 | 0.73 | 0.57 | 0.89 | +30.9% | -0.043 | -0.036 | 0.137 | 737 | 64 |
| 2024-05-31 | 360 | 0.835 | 0.71 | 0.96 | +7% | -0.05 | -0.039 | 0.155 | 2,534 | 59 |
| 2024-05-31 | 365 | 1.04 | 0.86 | 1.22 | +12.9% | -0.062 | -0.044 | 0.184 | 3,257 | 429 |
| 2024-05-31 | 370 | 1.25 | 1.04 | 1.46 | -10.4% | -0.08 | -0.053 | 0.224 | 2,499 | 304 |
| 2024-05-31 | 375 | 1.61 | 1.48 | 1.74 | -12.3% | -0.098 | -0.059 | 0.261 | 6,200 | 707 |
| 2024-05-31 | 380 | 1.975 | 1.84 | 2.11 | -9.5% | -0.116 | -0.063 | 0.294 | 8,764 | 563 |
| 2024-05-31 | 385 | 2.47 | 2.33 | 2.61 | -14.3% | -0.144 | -0.07 | 0.342 | 3,287 | 605 |
| 2024-05-31 | 390 | 3.065 | 2.83 | 3.3 | -19% | -0.176 | -0.076 | 0.389 | 5,625 | 602 |
| 2024-05-31 | 395 | 3.875 | 3.55 | 4.2 | -11.1% | -0.222 | -0.086 | 0.448 | 4,620 | 958 |
| 2024-05-31 | 400 | 5.75 | 4.5 | 7 | -13% | -0.267 | -0.089 | 0.493 | 6,574 | 1,885 |
| 2024-05-31 | 405 | 6.2 | 5.75 | 6.65 | -5.2% | -0.322 | -0.092 | 0.538 | 4,193 | 914 |
| 2024-05-31 | 410 | 7.775 | 7.2 | 8.35 | -13.2% | -0.387 | -0.093 | 0.574 | 3,286 | 663 |
| 2024-05-31 | 415 | 9.775 | 9.4 | 10.15 | -8.1% | -0.46 | -0.092 | 0.593 | 6,392 | 3,273 |
| 2024-05-31 | 420 | 12.075 | 11.7 | 12.45 | -6% | -0.538 | -0.086 | 0.592 | 8,158 | 235 |
| 2024-05-31 | 425 | 15.95 | 14.4 | 17.5 | +12.3% | -0.603 | -0.09 | 0.574 | 7,621 | 77 |
| 2024-05-31 | 430 | 18.65 | 17.6 | 19.7 | +1.6% | -0.665 | -0.085 | 0.54 | 5,463 | 39 |
| 2024-05-31 | 435 | 21.775 | 21.2 | 22.35 | +30.5% | -0.775 | -0.053 | 0.432 | 870 | 25 |
| 2024-05-31 | 440 | 25.75 | 25.15 | 26.35 | +6.8% | -0.851 | -0.036 | 0.329 | 428 | 30 |
| 2024-05-31 | 445 | 31 | 29.5 | 32.5 | +36.1% | -0.846 | -0.046 | 0.342 | 258 | 47 |
| 2024-05-31 | 450 | 34.675 | 33 | 36.35 | +27.8% | -0.845 | -0.057 | 0.343 | 180 | 11 |
| 2024-05-31 | 455 | 40 | 38 | 42 | 0% | -0.958 | -0.013 | 0.114 | 65 | 0 |
| 2024-05-31 | 460 | 45.25 | 43.5 | 47 | +46.2% | -0.929 | -0.027 | 0.185 | 73 | 21 |
| 2024-05-31 | 465 | 50 | 48 | 52 | 0% | -0.963 | -0.015 | 0.103 | 1 | 0 |
| 2024-05-31 | 470 | 55 | 53 | 57 | 0% | -0.965 | -0.015 | 0.099 | 0 | 0 |
| 2024-05-31 | 475 | 60 | 58 | 62 | 0% | -0.967 | -0.016 | 0.095 | 0 | 0 |
| 2024-05-31 | 480 | 65 | 63 | 67 | 0% | -0.968 | -0.016 | 0.091 | 0 | 0 |
| 2024-05-31 | 485 | 70 | 68 | 72 | 0% | -0.97 | -0.017 | 0.088 | 0 | 0 |
| 2024-05-31 | 490 | 75 | 73 | 77 | +10.2% | -0.971 | -0.017 | 0.086 | 3 | 3 |
| 2024-05-31 | 495 | 80 | 78 | 82 | +9.6% | -0.972 | -0.018 | 0.083 | 0 | 3 |
| 2024-05-31 | 500 | 85 | 83 | 87 | +10.8% | -0.973 | -0.018 | 0.081 | 25 | 56 |
| 2024-05-31 | 520 | 105 | 103 | 107 | 0% | -0.976 | -0.019 | 0.074 | 0 | 0 |
| 2024-05-31 | 540 | 125 | 123 | 127 | 0% | -0.978 | -0.021 | 0.069 | 0 | 0 |
| 2024-05-31 | 550 | 134.975 | 133 | 136.95 | 0% | -0.98 | -0.02 | 0.064 | 0 | 0 |
| 2024-05-31 | 560 | 145 | 143 | 147 | 0% | -0.98 | -0.022 | 0.064 | 0 | 0 |
| 2024-05-31 | 570 | 155 | 153 | 157 | 0% | -0.98 | -0.022 | 0.063 | 0 | 0 |
| 2024-05-31 | 580 | 165 | 163 | 167 | 0% | -0.981 | -0.023 | 0.061 | 0 | 0 |
| 2024-05-31 | 600 | 185 | 183 | 187 | +3% | -0.982 | -0.024 | 0.059 | 1 | 2 |
