| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 24.58 | 984 | 1,089 | 16,632 | 18,070 | 124 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 210 | 0.23 | 0.03 | 0.43 | 0% | -0.005 | -0.005 | 0.044 | 172 | 0 |
| 2024-05-31 | 220 | 0.21 | 0.1 | 0.32 | 0% | -0.005 | -0.005 | 0.043 | 48 | 0 |
| 2024-05-31 | 230 | 0.285 | 0.16 | 0.41 | 0% | -0.007 | -0.006 | 0.057 | 45 | 0 |
| 2024-05-31 | 240 | 0.445 | 0.25 | 0.64 | +43.3% | -0.011 | -0.009 | 0.079 | 60 | 2 |
| 2024-05-31 | 250 | 0.385 | 0.21 | 0.56 | +35% | -0.014 | -0.01 | 0.097 | 66 | 13 |
| 2024-05-31 | 260 | 0.705 | 0.53 | 0.88 | +26.8% | -0.018 | -0.012 | 0.122 | 49 | 3 |
| 2024-05-31 | 270 | 0.845 | 0.72 | 0.97 | 0% | -0.022 | -0.014 | 0.145 | 74 | 1 |
| 2024-05-31 | 280 | 0.965 | 0.73 | 1.2 | 0% | -0.025 | -0.015 | 0.166 | 88 | 0 |
| 2024-05-31 | 290 | 1.315 | 1.14 | 1.49 | +7.7% | -0.035 | -0.02 | 0.218 | 79 | 2 |
| 2024-05-31 | 300 | 1.625 | 1.41 | 1.84 | +18.2% | -0.042 | -0.021 | 0.251 | 276 | 7 |
| 2024-05-31 | 305 | 1.795 | 1.56 | 2.03 | +24.6% | -0.047 | -0.023 | 0.273 | 173 | 4 |
| 2024-05-31 | 310 | 1.92 | 1.71 | 2.13 | 0% | -0.051 | -0.023 | 0.292 | 256 | 0 |
| 2024-05-31 | 315 | 2.115 | 1.88 | 2.35 | 0% | -0.056 | -0.025 | 0.316 | 272 | 0 |
| 2024-05-31 | 320 | 2.445 | 2.22 | 2.67 | 0% | -0.064 | -0.027 | 0.351 | 211 | 2 |
| 2024-05-31 | 325 | 2.77 | 2.55 | 2.99 | +27.6% | -0.072 | -0.029 | 0.384 | 344 | 9 |
| 2024-05-31 | 330 | 3.185 | 2.87 | 3.5 | 0% | -0.082 | -0.032 | 0.423 | 1,449 | 0 |
| 2024-05-31 | 335 | 3.55 | 3.4 | 3.7 | 0% | -0.091 | -0.033 | 0.458 | 482 | 38 |
| 2024-05-31 | 340 | 4.05 | 3.9 | 4.2 | 0% | -0.102 | -0.036 | 0.5 | 277 | 53 |
| 2024-05-31 | 345 | 4.4 | 4.05 | 4.75 | 0% | -0.112 | -0.037 | 0.534 | 498 | 1 |
| 2024-05-31 | 350 | 5.125 | 4.95 | 5.3 | +13.9% | -0.127 | -0.04 | 0.584 | 664 | 33 |
| 2024-05-31 | 355 | 6.2 | 5.35 | 7.05 | 0% | -0.147 | -0.045 | 0.644 | 336 | 0 |
| 2024-05-31 | 360 | 6.35 | 5.9 | 6.8 | +33.6% | -0.156 | -0.044 | 0.67 | 378 | 41 |
| 2024-05-31 | 365 | 7.175 | 6.75 | 7.6 | 0% | -0.174 | -0.046 | 0.718 | 663 | 127 |
| 2024-05-31 | 370 | 8.975 | 7.65 | 10.3 | +15.5% | -0.209 | -0.056 | 0.805 | 464 | 79 |
| 2024-05-31 | 375 | 9.2 | 8.85 | 9.55 | +20.8% | -0.214 | -0.05 | 0.815 | 576 | 8 |
| 2024-05-31 | 380 | 11.075 | 9.85 | 12.3 | +24.2% | -0.251 | -0.059 | 0.89 | 848 | 257 |
| 2024-05-31 | 385 | 11.45 | 10.9 | 12 | +27.4% | -0.259 | -0.053 | 0.904 | 559 | 2 |
| 2024-05-31 | 390 | 13.9 | 12.35 | 15.45 | +9.1% | -0.296 | -0.061 | 0.964 | 746 | 13 |
| 2024-05-31 | 395 | 15.6 | 14.2 | 17 | +14% | -0.318 | -0.059 | 0.993 | 486 | 10 |
| 2024-05-31 | 400 | 17.025 | 15.55 | 18.5 | +22.6% | -0.344 | -0.059 | 1.024 | 656 | 17 |
| 2024-05-31 | 405 | 17.95 | 17.55 | 18.35 | +0.1% | -0.371 | -0.056 | 1.05 | 1,720 | 72 |
| 2024-05-31 | 410 | 19.55 | 19.1 | 20 | +0.1% | -0.401 | -0.055 | 1.072 | 1,657 | 281 |
| 2024-05-31 | 415 | 21.95 | 21.45 | 22.45 | +17.2% | -0.434 | -0.055 | 1.089 | 504 | 3 |
| 2024-05-31 | 420 | 24.95 | 23.4 | 26.5 | 0% | -0.466 | -0.056 | 1.098 | 714 | 0 |
| 2024-05-31 | 425 | 27.5 | 26 | 29 | +11.4% | -0.495 | -0.059 | 1.101 | 629 | 1 |
| 2024-05-31 | 430 | 29.175 | 28.65 | 29.7 | +26.4% | -0.536 | -0.05 | 1.091 | 606 | 7 |
| 2024-05-31 | 435 | 31.85 | 31.2 | 32.5 | 0% | -0.576 | -0.048 | 1.066 | 415 | 0 |
| 2024-05-31 | 440 | 35.55 | 34.1 | 37 | +20.9% | -0.606 | -0.047 | 1.046 | 363 | 1 |
| 2024-05-31 | 445 | 38 | 37.4 | 38.6 | 0% | -0.644 | -0.041 | 1.012 | 124 | 2 |
| 2024-05-31 | 450 | 41.325 | 40.7 | 41.95 | 0% | -0.693 | -0.038 | 0.928 | 19 | 0 |
| 2024-05-31 | 455 | 44.85 | 44.25 | 45.45 | 0% | -0.723 | -0.034 | 0.888 | 5 | 0 |
| 2024-05-31 | 460 | 49.075 | 47.65 | 50.5 | 0% | -0.745 | -0.032 | 0.854 | 1 | 0 |
| 2024-05-31 | 465 | 52.25 | 51.45 | 53.05 | 0% | -0.806 | -0.024 | 0.703 | 8 | 0 |
| 2024-05-31 | 470 | 56.95 | 55.5 | 58.4 | 0% | -0.82 | -0.023 | 0.671 | 2 | 0 |
| 2024-05-31 | 475 | 60.525 | 59.7 | 61.35 | 0% | -0.885 | -0.013 | 0.472 | 1 | 0 |
| 2024-05-31 | 480 | 65.4 | 64.1 | 66.7 | 0% | -0.922 | -0.01 | 0.329 | 1 | 0 |
| 2024-05-31 | 485 | 70.125 | 68.5 | 71.75 | 0% | -0.938 | -0.008 | 0.271 | 3 | 0 |
| 2024-05-31 | 490 | 74.95 | 73 | 76.9 | 0% | -0.948 | -0.007 | 0.235 | 3 | 0 |
| 2024-05-31 | 495 | 80.25 | 78.5 | 82 | 0% | -0.933 | -0.01 | 0.296 | 0 | 0 |
| 2024-05-31 | 500 | 85.25 | 83.5 | 87 | 0% | -0.935 | -0.011 | 0.29 | 0 | 0 |
| 2024-05-31 | 510 | 95 | 93 | 97 | 0% | -0.953 | -0.008 | 0.221 | 0 | 0 |
| 2024-05-31 | 520 | 105 | 103 | 107 | 0% | -0.955 | -0.008 | 0.213 | 0 | 0 |
| 2024-05-31 | 530 | 115 | 113 | 117 | 0% | -0.957 | -0.009 | 0.206 | 0 | 0 |
| 2024-05-31 | 540 | 125 | 123 | 127 | 0% | -0.958 | -0.009 | 0.2 | 0 | 0 |
| 2024-05-31 | 550 | 135 | 133 | 137 | 0% | -0.96 | -0.009 | 0.195 | 0 | 0 |
| 2024-05-31 | 560 | 145 | 143 | 147 | 0% | -0.961 | -0.01 | 0.19 | 0 | 0 |
| 2024-05-31 | 570 | 155.25 | 153.5 | 157 | 0% | -0.955 | -0.013 | 0.215 | 0 | 0 |
| 2024-05-31 | 580 | 165 | 163 | 167 | 0% | -0.963 | -0.01 | 0.183 | 0 | 0 |
| 2024-05-31 | 590 | 175 | 173 | 177 | 0% | -0.964 | -0.011 | 0.18 | 0 | 0 |
| 2024-05-31 | 600 | 185 | 183 | 187 | 0% | -0.965 | -0.011 | 0.177 | 0 | 0 |
| 2024-05-31 | 620 | 205 | 203 | 207 | 0% | -0.966 | -0.012 | 0.172 | 0 | 0 |
| 2024-05-31 | 640 | 225 | 223 | 227 | 0% | -0.965 | -0.013 | 0.179 | 0 | 0 |
