| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.15 | 1,140 | 599 | 72,716 | 48,052 | 188 | 2024-05-31 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 115 | 304.25 | 302.5 | 306 | 0% | 0.984 | -0.016 | 0.111 | 48 | 0 |
| 2024-05-31 | 120 | 299.5 | 297.5 | 301.5 | 0% | 0.983 | -0.017 | 0.114 | 213 | 0 |
| 2024-05-31 | 125 | 294.5 | 292.5 | 296.5 | 0% | 0.984 | -0.016 | 0.099 | 58 | 0 |
| 2024-05-31 | 130 | 290 | 288 | 292 | 0% | 0.982 | -0.018 | 0.118 | 133 | 0 |
| 2024-05-31 | 135 | 285 | 283 | 287 | -4% | 0.984 | -0.017 | 0.102 | 47 | 20 |
| 2024-05-31 | 140 | 280.5 | 278.5 | 282.5 | 0% | 0.982 | -0.019 | 0.123 | 3 | 0 |
| 2024-05-31 | 145 | 275.75 | 274 | 277.5 | 0% | 0.981 | -0.019 | 0.125 | 136 | 0 |
| 2024-05-31 | 150 | 271 | 269 | 273 | 0% | 0.981 | -0.02 | 0.127 | 764 | 0 |
| 2024-05-31 | 155 | 266.25 | 264.5 | 268 | 0% | 0.981 | -0.02 | 0.129 | 131 | 0 |
| 2024-05-31 | 160 | 261.75 | 260 | 263.5 | 0% | 0.979 | -0.022 | 0.151 | 16 | 0 |
| 2024-05-31 | 165 | 257 | 255 | 259 | 0% | 0.978 | -0.023 | 0.154 | 31 | 0 |
| 2024-05-31 | 170 | 252.25 | 250.5 | 254 | 0% | 0.978 | -0.024 | 0.156 | 263 | 0 |
| 2024-05-31 | 175 | 247.5 | 245.5 | 249.5 | 0% | 0.978 | -0.024 | 0.159 | 29 | 0 |
| 2024-05-31 | 180 | 243 | 241 | 245 | 0% | 0.975 | -0.026 | 0.182 | 1,090 | 0 |
| 2024-05-31 | 185 | 238.25 | 236.5 | 240 | 0% | 0.975 | -0.026 | 0.185 | 51 | 0 |
| 2024-05-31 | 190 | 233.5 | 231.5 | 235.5 | 0% | 0.974 | -0.027 | 0.189 | 141 | 0 |
| 2024-05-31 | 195 | 229 | 227 | 231 | 0% | 0.972 | -0.029 | 0.212 | 348 | 0 |
| 2024-05-31 | 200 | 224.25 | 222.5 | 226 | 0% | 0.971 | -0.029 | 0.216 | 122 | 0 |
| 2024-05-31 | 205 | 219.5 | 217.5 | 221.5 | 0% | 0.971 | -0.03 | 0.22 | 49 | 0 |
| 2024-05-31 | 210 | 215 | 213 | 217 | 0% | 0.968 | -0.032 | 0.244 | 66 | 0 |
| 2024-05-31 | 215 | 210.5 | 208.5 | 212.5 | 0% | 0.965 | -0.033 | 0.268 | 15 | 0 |
| 2024-05-31 | 220 | 205.75 | 204 | 207.5 | 0% | 0.965 | -0.034 | 0.273 | 161 | 0 |
| 2024-05-31 | 225 | 201 | 199 | 203 | 0% | 0.964 | -0.034 | 0.279 | 113 | 0 |
| 2024-05-31 | 230 | 196.5 | 194.5 | 198.5 | 0% | 0.961 | -0.036 | 0.303 | 593 | 0 |
| 2024-05-31 | 235 | 192 | 190 | 194 | 0% | 0.958 | -0.037 | 0.327 | 179 | 0 |
| 2024-05-31 | 240 | 187.5 | 185.5 | 189.5 | 0% | 0.954 | -0.039 | 0.352 | 343 | 0 |
| 2024-05-31 | 245 | 183 | 181 | 185 | 0% | 0.951 | -0.04 | 0.376 | 462 | 0 |
| 2024-05-31 | 250 | 178.5 | 176.5 | 180.5 | -5% | 0.948 | -0.041 | 0.4 | 505 | 1 |
| 2024-05-31 | 255 | 174 | 172 | 176 | 0% | 0.944 | -0.043 | 0.425 | 127 | 0 |
| 2024-05-31 | 260 | 169.5 | 167.5 | 171.5 | 0% | 0.941 | -0.044 | 0.449 | 269 | 0 |
| 2024-05-31 | 265 | 165 | 163 | 167 | 0% | 0.937 | -0.045 | 0.474 | 152 | 0 |
| 2024-05-31 | 270 | 160.25 | 158.5 | 162 | 0% | 0.936 | -0.046 | 0.485 | 618 | 0 |
| 2024-05-31 | 275 | 156 | 154 | 158 | 0% | 0.93 | -0.048 | 0.525 | 92 | 2 |
| 2024-05-31 | 280 | 151.5 | 149.5 | 153.5 | 0% | 0.926 | -0.049 | 0.55 | 249 | 0 |
| 2024-05-31 | 285 | 147 | 145 | 149 | 0% | 0.922 | -0.05 | 0.576 | 131 | 0 |
| 2024-05-31 | 290 | 142.75 | 141 | 144.5 | 0% | 0.915 | -0.051 | 0.615 | 388 | 0 |
| 2024-05-31 | 295 | 138.5 | 136.5 | 140.5 | 0% | 0.909 | -0.053 | 0.654 | 96 | 0 |
| 2024-05-31 | 300 | 134.25 | 132.5 | 136 | -6.1% | 0.902 | -0.055 | 0.692 | 1,053 | 23 |
| 2024-05-31 | 305 | 130 | 128 | 132 | 0% | 0.895 | -0.056 | 0.73 | 458 | 0 |
| 2024-05-31 | 310 | 125.75 | 124 | 127.5 | 0% | 0.889 | -0.057 | 0.767 | 728 | 0 |
| 2024-05-31 | 315 | 121.75 | 120 | 123.5 | 0% | 0.88 | -0.059 | 0.814 | 618 | 0 |
| 2024-05-31 | 320 | 118 | 116 | 120 | -7.7% | 0.869 | -0.061 | 0.867 | 1,108 | 5 |
| 2024-05-31 | 325 | 113.525 | 111.55 | 115.5 | 0% | 0.863 | -0.062 | 0.896 | 528 | 3 |
| 2024-05-31 | 330 | 109.5 | 107.5 | 111.5 | 0% | 0.854 | -0.063 | 0.939 | 463 | 5 |
| 2024-05-31 | 335 | 105.675 | 103.6 | 107.75 | 0% | 0.843 | -0.065 | 0.987 | 343 | 0 |
| 2024-05-31 | 340 | 101.5 | 100 | 103 | 0% | 0.835 | -0.066 | 1.025 | 730 | 0 |
| 2024-05-31 | 345 | 98.025 | 96 | 100.05 | 0% | 0.822 | -0.068 | 1.078 | 357 | 0 |
| 2024-05-31 | 350 | 94 | 92.1 | 95.9 | -10% | 0.812 | -0.068 | 1.118 | 1,616 | 4 |
| 2024-05-31 | 355 | 90.75 | 88.5 | 93 | -8.6% | 0.797 | -0.07 | 1.171 | 383 | 1 |
| 2024-05-31 | 360 | 87.25 | 85 | 89.5 | 0% | 0.784 | -0.072 | 1.217 | 960 | 0 |
| 2024-05-31 | 365 | 82.675 | 81.05 | 84.3 | -2.9% | 0.783 | -0.069 | 1.223 | 579 | 2 |
| 2024-05-31 | 370 | 79.525 | 77.55 | 81.5 | 0% | 0.761 | -0.073 | 1.295 | 798 | 0 |
| 2024-05-31 | 375 | 76.35 | 74.25 | 78.45 | -14.1% | 0.746 | -0.074 | 1.339 | 1,962 | 18 |
| 2024-05-31 | 380 | 72.575 | 70.65 | 74.5 | -7.7% | 0.732 | -0.074 | 1.376 | 3,192 | 129 |
| 2024-05-31 | 385 | 69.175 | 67.55 | 70.8 | 0% | 0.718 | -0.075 | 1.415 | 388 | 8 |
| 2024-05-31 | 390 | 65.975 | 64.5 | 67.45 | -12.3% | 0.702 | -0.075 | 1.453 | 1,298 | 3 |
| 2024-05-31 | 395 | 63.125 | 61.25 | 65 | -4.8% | 0.688 | -0.075 | 1.484 | 440 | 2 |
| 2024-05-31 | 400 | 60.3 | 58.6 | 62 | -10.4% | 0.669 | -0.077 | 1.523 | 2,512 | 21 |
| 2024-05-31 | 405 | 57.1 | 55.75 | 58.45 | -13.3% | 0.652 | -0.077 | 1.553 | 2,232 | 8 |
| 2024-05-31 | 410 | 54.3 | 52.9 | 55.7 | -12.4% | 0.635 | -0.077 | 1.581 | 2,866 | 23 |
| 2024-05-31 | 415 | 51.575 | 50.1 | 53.05 | -10.8% | 0.618 | -0.077 | 1.605 | 499 | 4 |
| 2024-05-31 | 420 | 49.25 | 47 | 51.5 | -10.7% | 0.6 | -0.077 | 1.627 | 908 | 34 |
| 2024-05-31 | 425 | 46.7 | 44.4 | 49 | -12.9% | 0.583 | -0.077 | 1.645 | 914 | 93 |
| 2024-05-31 | 430 | 44.5 | 42.5 | 46.5 | -10.1% | 0.565 | -0.077 | 1.66 | 1,811 | 12 |
| 2024-05-31 | 435 | 41.925 | 39.85 | 44 | -10.5% | 0.547 | -0.076 | 1.672 | 1,004 | 7 |
| 2024-05-31 | 440 | 38.8 | 37.7 | 39.9 | -16.1% | 0.528 | -0.075 | 1.68 | 1,004 | 17 |
| 2024-05-31 | 445 | 36.8 | 35.5 | 38.1 | 0% | 0.51 | -0.074 | 1.685 | 636 | 0 |
| 2024-05-31 | 450 | 34.275 | 33.35 | 35.2 | -6.8% | 0.491 | -0.073 | 1.686 | 1,160 | 30 |
| 2024-05-31 | 455 | 32.8 | 31.1 | 34.5 | 0% | 0.474 | -0.072 | 1.683 | 965 | 0 |
| 2024-05-31 | 460 | 30.35 | 29.2 | 31.5 | 0% | 0.454 | -0.071 | 1.676 | 1,147 | 9 |
| 2024-05-31 | 465 | 28.475 | 27.4 | 29.55 | 0% | 0.436 | -0.069 | 1.666 | 309 | 0 |
| 2024-05-31 | 470 | 26.675 | 25.7 | 27.65 | 0% | 0.418 | -0.068 | 1.653 | 1,460 | 3 |
| 2024-05-31 | 475 | 24.975 | 24 | 25.95 | -18.2% | 0.4 | -0.067 | 1.636 | 1,392 | 6 |
| 2024-05-31 | 480 | 23.825 | 22.2 | 25.45 | -24.3% | 0.385 | -0.066 | 1.619 | 519 | 39 |
| 2024-05-31 | 485 | 22.375 | 20.75 | 24 | -6.5% | 0.363 | -0.063 | 1.59 | 177 | 1 |
| 2024-05-31 | 490 | 20.725 | 19.1 | 22.35 | -13.2% | 0.34 | -0.06 | 1.553 | 1,948 | 6 |
| 2024-05-31 | 495 | 18.8 | 17.9 | 19.7 | -5.5% | 0.329 | -0.06 | 1.533 | 538 | 2 |
| 2024-05-31 | 500 | 17.725 | 16.3 | 19.15 | -16.7% | 0.316 | -0.059 | 1.507 | 1,297 | 33 |
| 2024-05-31 | 505 | 16.325 | 15.3 | 17.35 | 0% | 0.295 | -0.056 | 1.463 | 254 | 150 |
| 2024-05-31 | 510 | 14.95 | 13.1 | 16.8 | -19.1% | 0.281 | -0.054 | 1.431 | 727 | 13 |
| 2024-05-31 | 515 | 14.2 | 12 | 16.4 | -22.2% | 0.249 | -0.048 | 1.345 | 399 | 2 |
| 2024-05-31 | 520 | 12.9 | 12.15 | 13.65 | -20.3% | 0.252 | -0.05 | 1.354 | 1,672 | 226 |
| 2024-05-31 | 525 | 12.725 | 10.95 | 14.5 | 0% | 0.246 | -0.051 | 1.336 | 1,252 | 10 |
| 2024-05-31 | 530 | 11.5 | 9.5 | 13.5 | -20.5% | 0.229 | -0.048 | 1.286 | 307 | 3 |
| 2024-05-31 | 535 | 10.075 | 9.25 | 10.9 | 0% | 0.21 | -0.044 | 1.223 | 1,159 | 0 |
| 2024-05-31 | 540 | 9.875 | 8.8 | 10.95 | -19.4% | 0.204 | -0.044 | 1.202 | 1,333 | 3 |
| 2024-05-31 | 550 | 8 | 7.3 | 8.7 | -22.7% | 0.175 | -0.039 | 1.096 | 1,991 | 47 |
| 2024-05-31 | 560 | 6.55 | 5.45 | 7.65 | 0% | 0.141 | -0.032 | 0.95 | 717 | 30 |
| 2024-05-31 | 570 | 5.925 | 5.3 | 6.55 | -29.2% | 0.137 | -0.033 | 0.933 | 1,132 | 1 |
| 2024-05-31 | 580 | 5.025 | 4.4 | 5.65 | -17% | 0.111 | -0.027 | 0.801 | 807 | 3 |
| 2024-05-31 | 600 | 3.18 | 2.16 | 4.2 | -21.8% | 0.08 | -0.021 | 0.633 | 1,623 | 36 |
| 2024-05-31 | 610 | 2.735 | 1.72 | 3.75 | -11.8% | 0.077 | -0.021 | 0.613 | 1,536 | 3 |
| 2024-05-31 | 620 | 2.945 | 1.59 | 4.3 | -22.1% | 0.061 | -0.017 | 0.514 | 5,400 | 2 |
| 2024-05-31 | 640 | 1.68 | 0.01 | 3.35 | -26.9% | 0.048 | -0.014 | 0.423 | 875 | 37 |
