| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 24.55 | 11,911 | 3,928 | 103,470 | 56,177 | 140 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 185 | 0.015 | 0 | 0.03 | 0% | 0 | 0 | 0 | 181 | 0 |
| 2024-05-31 | 190 | 0.33 | 0 | 0.66 | 0% | 0 | 0 | 0 | 38 | 0 |
| 2024-05-31 | 195 | 0.335 | 0.01 | 0.66 | 0% | -0.007 | -0.017 | 0.036 | 37 | 0 |
| 2024-05-31 | 200 | 0.335 | 0 | 0.67 | 0% | 0 | 0 | 0 | 36 | 0 |
| 2024-05-31 | 210 | 0.225 | 0 | 0.45 | 0% | -0.002 | -0.004 | 0.011 | 28 | 1 |
| 2024-05-31 | 220 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 40 | 0 |
| 2024-05-31 | 230 | 0.155 | 0 | 0.31 | 0% | 0 | 0 | 0 | 573 | 0 |
| 2024-05-31 | 240 | 0.075 | 0 | 0.15 | 0% | 0 | 0 | 0 | 192 | 0 |
| 2024-05-31 | 250 | 1 | 0 | 2 | 0% | -0.004 | -0.007 | 0.024 | 1,735 | 5 |
| 2024-05-31 | 260 | 1.155 | 0.07 | 2.24 | 0% | -0.026 | -0.041 | 0.113 | 234 | 0 |
| 2024-05-31 | 270 | 0.235 | 0.07 | 0.4 | +12.5% | -0.007 | -0.009 | 0.036 | 629 | 1 |
| 2024-05-31 | 275 | 0.255 | 0.08 | 0.43 | 0% | -0.009 | -0.012 | 0.047 | 237 | 0 |
| 2024-05-31 | 280 | 0.195 | 0.09 | 0.3 | +55.6% | -0.01 | -0.013 | 0.052 | 252 | 3 |
| 2024-05-31 | 285 | 0.305 | 0.11 | 0.5 | 0% | -0.011 | -0.014 | 0.057 | 1 | 0 |
| 2024-05-31 | 290 | 0.335 | 0.13 | 0.54 | +42.9% | -0.015 | -0.017 | 0.07 | 297 | 10 |
| 2024-05-31 | 295 | 0.375 | 0.16 | 0.59 | 0% | -0.015 | -0.016 | 0.07 | 2 | 0 |
| 2024-05-31 | 300 | 0.4 | 0.25 | 0.55 | +68.8% | -0.02 | -0.021 | 0.091 | 758 | 203 |
| 2024-05-31 | 305 | 0.42 | 0.27 | 0.57 | +28.9% | -0.017 | -0.017 | 0.08 | 256 | 5 |
| 2024-05-31 | 310 | 0.575 | 0.37 | 0.78 | +66.7% | -0.026 | -0.025 | 0.114 | 201 | 22 |
| 2024-05-31 | 315 | 0.645 | 0.43 | 0.86 | 0% | -0.026 | -0.024 | 0.113 | 345 | 2 |
| 2024-05-31 | 320 | 0.755 | 0.56 | 0.95 | 0% | -0.03 | -0.026 | 0.129 | 851 | 0 |
| 2024-05-31 | 325 | 0.895 | 0.73 | 1.06 | +58.6% | -0.035 | -0.029 | 0.147 | 2,130 | 104 |
| 2024-05-31 | 330 | 0.98 | 0.78 | 1.18 | 0% | -0.043 | -0.034 | 0.173 | 639 | 23 |
| 2024-05-31 | 335 | 1.045 | 0.83 | 1.26 | +22.2% | -0.043 | -0.032 | 0.174 | 795 | 12 |
| 2024-05-31 | 340 | 1.22 | 1.04 | 1.4 | -5% | -0.054 | -0.037 | 0.206 | 1,070 | 71 |
| 2024-05-31 | 345 | 1.44 | 1.27 | 1.61 | -6.8% | -0.061 | -0.04 | 0.229 | 741 | 49 |
| 2024-05-31 | 350 | 1.75 | 1.58 | 1.92 | +25.3% | -0.071 | -0.044 | 0.257 | 3,999 | 90 |
| 2024-05-31 | 355 | 2.015 | 1.82 | 2.21 | +29.4% | -0.082 | -0.047 | 0.286 | 3,952 | 14 |
| 2024-05-31 | 360 | 2.405 | 2.24 | 2.57 | -9.1% | -0.097 | -0.052 | 0.324 | 1,916 | 98 |
| 2024-05-31 | 365 | 2.8 | 2.6 | 3 | +10.2% | -0.112 | -0.056 | 0.36 | 1,639 | 31 |
| 2024-05-31 | 370 | 3.35 | 3.2 | 3.5 | -3% | -0.131 | -0.061 | 0.403 | 6,380 | 75 |
| 2024-05-31 | 375 | 3.9 | 3.65 | 4.15 | 0% | -0.157 | -0.068 | 0.454 | 1,309 | 126 |
| 2024-05-31 | 380 | 4.625 | 4.4 | 4.85 | -3.9% | -0.177 | -0.07 | 0.491 | 1,237 | 158 |
| 2024-05-31 | 385 | 5.425 | 5.1 | 5.75 | +21.4% | -0.204 | -0.074 | 0.536 | 1,392 | 123 |
| 2024-05-31 | 390 | 6.8 | 6 | 7.6 | +1.9% | -0.245 | -0.083 | 0.593 | 3,604 | 188 |
| 2024-05-31 | 395 | 8.075 | 7.2 | 8.95 | -5.5% | -0.275 | -0.083 | 0.63 | 2,035 | 996 |
| 2024-05-31 | 400 | 9.65 | 8.9 | 10.4 | -8.3% | -0.314 | -0.085 | 0.67 | 2,510 | 305 |
| 2024-05-31 | 405 | 10.625 | 10.5 | 10.75 | +13% | -0.357 | -0.086 | 0.703 | 1,944 | 422 |
| 2024-05-31 | 410 | 12.575 | 12.35 | 12.8 | +12.8% | -0.404 | -0.087 | 0.729 | 3,212 | 338 |
| 2024-05-31 | 415 | 14.6 | 14.35 | 14.85 | +2.6% | -0.452 | -0.086 | 0.744 | 1,241 | 191 |
| 2024-05-31 | 420 | 16.9 | 16.65 | 17.15 | +6.5% | -0.503 | -0.083 | 0.749 | 1,037 | 93 |
| 2024-05-31 | 425 | 20.475 | 19 | 21.95 | -1.4% | -0.552 | -0.084 | 0.74 | 3,494 | 112 |
| 2024-05-31 | 430 | 21.975 | 21 | 22.95 | +25.9% | -0.615 | -0.07 | 0.713 | 1,083 | 35 |
| 2024-05-31 | 435 | 26 | 24.95 | 27.05 | +23.9% | -0.657 | -0.07 | 0.682 | 533 | 3 |
| 2024-05-31 | 440 | 29.65 | 28.3 | 31 | +27.4% | -0.705 | -0.064 | 0.637 | 288 | 11 |
| 2024-05-31 | 445 | 33.45 | 32.1 | 34.8 | 0% | -0.745 | -0.057 | 0.593 | 252 | 2 |
| 2024-05-31 | 450 | 36.425 | 35.8 | 37.05 | +22.2% | -0.831 | -0.036 | 0.447 | 581 | 5 |
| 2024-05-31 | 455 | 41.175 | 40.15 | 42.2 | 0% | -0.852 | -0.035 | 0.409 | 18 | 0 |
| 2024-05-31 | 460 | 45.675 | 44.35 | 47 | 0% | -0.885 | -0.028 | 0.335 | 207 | 0 |
| 2024-05-31 | 465 | 50.25 | 48.5 | 52 | 0% | -0.921 | -0.019 | 0.248 | 10 | 0 |
| 2024-05-31 | 470 | 55.25 | 53.5 | 57 | +28.1% | -0.924 | -0.02 | 0.239 | 5 | 1 |
| 2024-05-31 | 475 | 60.25 | 58.5 | 62 | 0% | -0.928 | -0.021 | 0.232 | 0 | 0 |
| 2024-05-31 | 480 | 64.95 | 63 | 66.9 | 0% | -0.965 | -0.01 | 0.121 | 1 | 0 |
| 2024-05-31 | 485 | 70.25 | 68.5 | 72 | 0% | -0.934 | -0.022 | 0.218 | 0 | 0 |
| 2024-05-31 | 490 | 75.25 | 73.5 | 77 | 0% | -0.936 | -0.023 | 0.212 | 0 | 0 |
| 2024-05-31 | 495 | 79.925 | 78 | 81.85 | 0% | -0.97 | -0.01 | 0.108 | 0 | 0 |
| 2024-05-31 | 500 | 85.25 | 83.5 | 87 | 0% | -0.94 | -0.024 | 0.202 | 0 | 0 |
| 2024-05-31 | 505 | 90 | 88 | 92 | 0% | -0.969 | -0.013 | 0.11 | 0 | 0 |
| 2024-05-31 | 510 | 95 | 93 | 97 | 0% | -0.97 | -0.013 | 0.107 | 0 | 0 |
| 2024-05-31 | 515 | 99.925 | 98 | 101.85 | 0% | -0.973 | -0.011 | 0.098 | 0 | 0 |
| 2024-05-31 | 520 | 105 | 103 | 107 | 0% | -0.971 | -0.014 | 0.103 | 0 | 0 |
| 2024-05-31 | 525 | 110 | 108 | 112 | 0% | -0.972 | -0.014 | 0.101 | 0 | 0 |
| 2024-05-31 | 530 | 115 | 113 | 117 | 0% | -0.973 | -0.014 | 0.099 | 0 | 0 |
| 2024-05-31 | 535 | 120 | 118 | 122 | 0% | -0.973 | -0.014 | 0.098 | 0 | 0 |
| 2024-05-31 | 540 | 125 | 123 | 127 | 0% | -0.974 | -0.015 | 0.097 | 0 | 0 |
| 2024-05-31 | 550 | 135 | 133 | 137 | 0% | -0.974 | -0.015 | 0.095 | 0 | 0 |
| 2024-05-31 | 560 | 145 | 143 | 147 | 0% | -0.975 | -0.016 | 0.093 | 0 | 0 |
| 2024-05-31 | 580 | 165 | 163 | 167 | 0% | -0.977 | -0.017 | 0.088 | 0 | 0 |
| 2024-05-31 | 600 | 185 | 183 | 187 | 0% | -0.978 | -0.017 | 0.085 | 0 | 0 |
| 2024-05-31 | 620 | 205 | 203 | 207 | 0% | -0.979 | -0.018 | 0.082 | 0 | 0 |
